Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.05 | 30.78 | 27.20 | 30.14 | 11,191,023 | +1.47(+5.13%) |
Oct 30, 2008 | 27.55 | 28.92 | 26.78 | 28.67 | 11,578,602 | +1.64(+6.05%) |
Oct 29, 2008 | 25.88 | 28.48 | 25.36 | 27.03 | 15,941,982 | +1.88(+7.48%) |
Oct 28, 2008 | 24.05 | 25.36 | 22.34 | 25.15 | 11,826,303 | +1.69(+7.21%) |
Oct 27, 2008 | 23.89 | 25.58 | 23.20 | 23.46 | 10,170,529 | -1.07(-4.37%) |
Oct 24, 2008 | 22.82 | 25.15 | 21.44 | 24.54 | 12,316,294 | -0.16(-0.66%) |
Oct 23, 2008 | 25.09 | 25.58 | 22.58 | 24.70 | 13,421,697 | +0.10(+0.42%) |
Oct 22, 2008 | 25.73 | 25.88 | 23.62 | 24.60 | 10,024,893 | -2.36(-8.75%) |
Oct 21, 2008 | 27.14 | 28.10 | 25.89 | 26.95 | 13,667,522 | -1.00(-3.57%) |
Oct 20, 2008 | 26.69 | 28.35 | 26.25 | 27.95 | 17,052,904 | +2.27(+8.85%) |
Oct 17, 2008 | 25.12 | 28.70 | 24.40 | 25.68 | 19,762,938 | -0.06(-0.23%) |
Oct 16, 2008 | 23.42 | 26.15 | 22.29 | 25.74 | 20,874,194 | +2.95(+12.96%) |
Oct 15, 2008 | 25.50 | 25.50 | 22.36 | 22.78 | 18,102,416 | -3.64(-13.77%) |
Oct 14, 2008 | 27.53 | 29.14 | 25.37 | 26.42 | 20,044,982 | -0.30(-1.13%) |
Oct 13, 2008 | 23.11 | 26.81 | 23.02 | 26.73 | 15,315,870 | +4.53(+20.41%) |
Oct 10, 2008 | 22.95 | 24.10 | 20.27 | 22.20 | 23,964,910 | -1.78(-7.41%) |
Oct 09, 2008 | 27.22 | 27.47 | 23.97 | 23.97 | 14,112,985 | -2.71(-10.15%) |
Oct 08, 2008 | 25.31 | 27.79 | 24.55 | 26.68 | 19,600,624 | +0.18(+0.66%) |
Oct 07, 2008 | 28.67 | 29.23 | 26.51 | 26.51 | 16,578,173 | -1.71(-6.06%) |
Oct 06, 2008 | 27.94 | 28.47 | 25.03 | 28.22 | 22,067,404 | -1.56(-5.24%) |
Oct 03, 2008 | 29.38 | 32.13 | 29.07 | 29.78 | 0 | +0.50(+1.69%) |
Oct 02, 2008 | 33.02 | 33.02 | 29.23 | 29.28 | 13,154,402 | -4.15(-12.40%) |
Oct 01, 2008 | 32.81 | 33.82 | 30.97 | 33.43 | 10,741,316 | +0.10(+0.31%) |
Sep 30, 2008 | 32.29 | 33.80 | 32.03 | 33.32 | 9,465,576 | +1.73(+5.47%) |
Sep 29, 2008 | 33.90 | 33.90 | 26.94 | 31.59 | 14,221,408 | -3.61(-10.26%) |
Sep 26, 2008 | 35.04 | 35.68 | 33.46 | 35.21 | 0 | -0.88(-2.44%) |
Sep 25, 2008 | 35.02 | 36.42 | 34.60 | 36.09 | 7,773,921 | +0.79(+2.24%) |
Sep 24, 2008 | 36.04 | 36.40 | 35.11 | 35.30 | 7,810,153 | -0.15(-0.41%) |
Sep 23, 2008 | 35.02 | 37.20 | 34.96 | 35.44 | 13,012,407 | -0.20(-0.55%) |
Sep 22, 2008 | 36.22 | 37.40 | 35.47 | 35.64 | 9,608,809 | -0.49(-1.36%) |
Sep 19, 2008 | 36.35 | 37.81 | 33.93 | 36.13 | 0 | +1.67(+4.85%) |
Sep 18, 2008 | 33.89 | 35.33 | 32.60 | 34.46 | 15,346,910 | +1.38(+4.17%) |
Sep 17, 2008 | 32.45 | 34.16 | 31.30 | 33.08 | 20,989,244 | +0.64(+1.99%) |
Sep 16, 2008 | 31.30 | 32.50 | 29.84 | 32.44 | 16,510,264 | +0.64(+2.03%) |
Sep 15, 2008 | 31.69 | 33.23 | 31.36 | 31.79 | 16,919,094 | -2.04(-6.02%) |
Sep 12, 2008 | 32.78 | 34.05 | 32.78 | 33.83 | 10,741,812 | +0.84(+2.54%) |
Sep 11, 2008 | 32.64 | 33.29 | 31.06 | 32.99 | 15,242,707 | +0.28(+0.85%) |
Sep 10, 2008 | 31.67 | 33.49 | 31.67 | 32.71 | 21,079,924 | +1.28(+4.06%) |
Sep 09, 2008 | 33.78 | 34.10 | 31.42 | 31.43 | 15,589,769 | -2.94(-8.56%) |
Sep 08, 2008 | 36.49 | 36.50 | 34.06 | 34.38 | 14,873,881 | -1.30(-3.64%) |
Sep 05, 2008 | 35.36 | 35.90 | 34.30 | 35.68 | 0 | +0.87(+2.49%) |
Sep 04, 2008 | 35.01 | 35.70 | 33.54 | 34.81 | 13,072,541 | -0.25(-0.70%) |
Sep 03, 2008 | 35.58 | 36.20 | 34.12 | 35.05 | 13,786,872 | -0.67(-1.88%) |
Sep 02, 2008 | 36.85 | 38.08 | 35.42 | 35.73 | 12,169,974 | -3.17(-8.15%) |
Aug 29, 2008 | 39.85 | 39.86 | 38.65 | 38.89 | 7,634,455 | -0.34(-0.87%) |
Aug 28, 2008 | 41.52 | 41.52 | 38.40 | 39.24 | 9,763,454 | -1.43(-3.51%) |
Aug 27, 2008 | 40.86 | 41.55 | 40.24 | 40.66 | 7,595,760 | +0.53(+1.31%) |
Aug 26, 2008 | 39.07 | 40.55 | 39.07 | 40.14 | 12,631,016 | +2.07(+5.43%) |
Aug 25, 2008 | 38.51 | 38.84 | 37.56 | 38.07 | 6,633,497 | -0.53(-1.38%) |
Aug 22, 2008 | 39.55 | 39.55 | 37.84 | 38.60 | 6,943,604 | -0.99(-2.51%) |
Aug 21, 2008 | 40.53 | 40.53 | 38.91 | 39.60 | 9,120,560 | +0.26(+0.67%) |
Aug 20, 2008 | 38.08 | 39.48 | 37.87 | 39.33 | 14,171,975 | +2.13(+5.73%) |
Aug 19, 2008 | 35.15 | 37.34 | 35.15 | 37.20 | 11,184,615 | +1.91(+5.43%) |
Aug 18, 2008 | 35.78 | 36.32 | 35.14 | 35.29 | 8,258,604 | -0.32(-0.90%) |
Aug 15, 2008 | 35.62 | 35.88 | 34.99 | 35.61 | 0 | -0.54(-1.49%) |
Aug 14, 2008 | 37.42 | 37.42 | 35.70 | 36.15 | 9,427,531 | -0.94(-2.54%) |
Aug 13, 2008 | 35.42 | 37.26 | 35.41 | 37.09 | 7,846,085 | +1.59(+4.49%) |
Aug 12, 2008 | 35.77 | 36.91 | 35.46 | 35.50 | 11,472,568 | -0.02(-0.06%) |
Aug 11, 2008 | 35.51 | 35.77 | 34.29 | 35.52 | 8,678,104 | +0.56(+1.60%) |
Aug 08, 2008 | 34.76 | 35.41 | 34.54 | 34.96 | 9,411,176 | -0.66(-1.85%) |
Aug 07, 2008 | 36.53 | 37.17 | 35.53 | 35.62 | 13,562,806 | -0.88(-2.40%) |
Aug 06, 2008 | 35.50 | 36.60 | 35.07 | 36.50 | 11,249,219 | +1.18(+3.35%) |
Aug 05, 2008 | 35.01 | 35.39 | 33.92 | 35.31 | 14,508,666 | +0.57(+1.63%) |
Aug 04, 2008 | 37.17 | 37.33 | 34.45 | 34.75 | 11,388,951 | -2.69(-7.18%) |