Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 35.63 | 36.90 | 35.31 | 36.83 | 597,178 | +1.17(+3.28%) |
Oct 30, 2008 | 35.69 | 35.69 | 33.80 | 35.65 | 536,597 | +1.63(+4.80%) |
Oct 29, 2008 | 35.24 | 35.89 | 33.98 | 34.02 | 721,765 | -1.06(-3.03%) |
Oct 28, 2008 | 31.40 | 35.09 | 30.88 | 35.08 | 714,783 | +4.16(+13.44%) |
Oct 27, 2008 | 31.08 | 32.43 | 30.44 | 30.93 | 592,678 | -0.15(-0.48%) |
Oct 24, 2008 | 30.35 | 32.41 | 29.25 | 31.07 | 582,061 | -0.04(-0.12%) |
Oct 23, 2008 | 31.85 | 33.44 | 29.35 | 31.11 | 656,183 | -0.87(-2.72%) |
Oct 22, 2008 | 32.73 | 33.55 | 31.52 | 31.98 | 477,027 | -1.13(-3.42%) |
Oct 21, 2008 | 33.54 | 34.45 | 32.55 | 33.11 | 293,177 | -1.05(-3.09%) |
Oct 20, 2008 | 32.56 | 34.18 | 32.32 | 34.17 | 391,710 | +1.81(+5.59%) |
Oct 17, 2008 | 33.29 | 34.35 | 32.36 | 32.36 | 614,565 | -2.30(-6.63%) |
Oct 16, 2008 | 32.96 | 34.67 | 31.58 | 34.66 | 868,218 | +2.52(+7.85%) |
Oct 15, 2008 | 35.15 | 35.96 | 32.14 | 32.14 | 560,278 | -3.24(-9.16%) |
Oct 14, 2008 | 35.38 | 37.30 | 33.51 | 35.38 | 525,219 | -0.15(-0.43%) |
Oct 13, 2008 | 35.38 | 35.68 | 32.71 | 35.53 | 669,452 | +1.18(+3.45%) |
Oct 10, 2008 | 28.98 | 34.52 | 26.48 | 34.35 | 1,529,662 | +4.54(+15.24%) |
Oct 09, 2008 | 31.78 | 33.45 | 29.81 | 29.81 | 992,584 | -1.72(-5.47%) |
Oct 08, 2008 | 31.38 | 34.30 | 30.88 | 31.53 | 459,288 | -0.73(-2.25%) |
Oct 07, 2008 | 34.35 | 34.82 | 32.26 | 32.26 | 267,799 | -2.03(-5.91%) |
Oct 06, 2008 | 35.51 | 36.21 | 33.36 | 34.28 | 333,450 | -1.50(-4.19%) |
Oct 03, 2008 | 37.63 | 38.21 | 35.78 | 35.78 | 277,645 | -1.83(-4.86%) |
Oct 02, 2008 | 37.60 | 38.59 | 36.84 | 37.61 | 192,557 | +0.04(+0.10%) |
Oct 01, 2008 | 36.46 | 38.46 | 35.78 | 37.57 | 256,368 | +0.57(+1.53%) |
Sep 30, 2008 | 37.94 | 38.59 | 36.51 | 37.01 | 392,313 | +0.52(+1.43%) |
Sep 29, 2008 | 37.76 | 38.59 | 35.62 | 36.48 | 346,142 | -0.25(-0.68%) |
Sep 26, 2008 | 35.56 | 37.46 | 35.56 | 36.74 | 280,381 | -0.38(-1.02%) |
Sep 25, 2008 | 36.22 | 37.46 | 36.13 | 37.11 | 242,891 | +0.42(+1.16%) |
Sep 24, 2008 | 37.13 | 37.94 | 35.96 | 36.69 | 351,795 | -0.87(-2.31%) |
Sep 23, 2008 | 37.20 | 38.58 | 35.92 | 37.56 | 402,017 | +1.07(+2.94%) |
Sep 22, 2008 | 38.97 | 44.38 | 36.09 | 36.48 | 706,175 | -3.01(-7.62%) |
Sep 19, 2008 | 49.09 | 60.24 | 38.28 | 39.49 | 2,516,697 | -2.11(-5.07%) |
Sep 18, 2008 | 37.49 | 41.60 | 37.35 | 41.60 | 2,598,325 | +4.47(+12.04%) |
Sep 17, 2008 | 37.34 | 38.53 | 36.66 | 37.13 | 1,105,964 | -1.30(-3.38%) |
Sep 16, 2008 | 34.63 | 38.43 | 33.94 | 38.43 | 1,096,384 | +2.80(+7.85%) |
Sep 15, 2008 | 34.73 | 37.31 | 34.59 | 35.64 | 1,352,470 | -0.40(-1.11%) |
Sep 12, 2008 | 36.05 | 36.92 | 35.69 | 36.03 | 827,880 | -0.39(-1.08%) |
Sep 11, 2008 | 34.50 | 36.59 | 34.15 | 36.43 | 852,476 | +1.06(+3.00%) |
Sep 10, 2008 | 35.38 | 35.80 | 34.01 | 35.37 | 766,707 | +0.50(+1.44%) |
Sep 09, 2008 | 35.22 | 36.02 | 34.80 | 34.86 | 935,616 | -0.35(-0.99%) |
Sep 08, 2008 | 33.45 | 37.31 | 33.37 | 35.21 | 2,103,886 | +1.48(+4.39%) |
Sep 05, 2008 | 32.21 | 33.87 | 30.81 | 33.73 | 1,031,750 | +2.03(+6.41%) |
Sep 04, 2008 | 33.08 | 33.80 | 31.70 | 31.70 | 517,144 | -1.60(-4.81%) |
Sep 03, 2008 | 33.76 | 34.05 | 32.84 | 33.30 | 576,262 | +0.03(+0.08%) |
Sep 02, 2008 | 33.18 | 33.91 | 32.67 | 33.27 | 371,717 | +0.34(+1.04%) |
Aug 29, 2008 | 33.65 | 33.71 | 32.71 | 32.93 | 411,917 | -0.78(-2.33%) |
Aug 28, 2008 | 31.88 | 33.81 | 31.80 | 33.72 | 718,033 | +1.86(+5.83%) |
Aug 27, 2008 | 31.38 | 32.48 | 31.34 | 31.86 | 458,269 | +0.41(+1.29%) |
Aug 26, 2008 | 31.00 | 32.16 | 30.63 | 31.45 | 518,960 | +0.32(+1.03%) |
Aug 25, 2008 | 30.86 | 31.38 | 30.17 | 31.13 | 667,285 | +0.29(+0.94%) |
Aug 22, 2008 | 31.19 | 32.17 | 30.21 | 30.84 | 952,927 | -0.23(-0.74%) |
Aug 21, 2008 | 31.81 | 31.81 | 30.62 | 31.07 | 1,175,806 | -1.12(-3.48%) |
Aug 20, 2008 | 33.16 | 33.26 | 31.40 | 32.19 | 800,775 | -0.90(-2.72%) |
Aug 19, 2008 | 33.94 | 34.09 | 32.92 | 33.09 | 495,906 | -1.30(-3.78%) |
Aug 18, 2008 | 35.78 | 35.78 | 33.65 | 34.39 | 464,038 | -1.25(-3.50%) |
Aug 15, 2008 | 35.63 | 36.22 | 34.73 | 35.64 | 524,997 | +0.54(+1.54%) |
Aug 14, 2008 | 34.12 | 35.38 | 34.09 | 35.10 | 192,314 | +0.87(+2.54%) |
Aug 13, 2008 | 34.44 | 35.08 | 33.91 | 34.23 | 507,939 | -0.20(-0.58%) |
Aug 12, 2008 | 35.49 | 36.05 | 34.07 | 34.43 | 556,288 | -1.52(-4.22%) |
Aug 11, 2008 | 34.38 | 36.38 | 33.94 | 35.95 | 552,465 | +1.55(+4.51%) |
Aug 08, 2008 | 32.44 | 34.43 | 32.21 | 34.40 | 503,966 | +1.83(+5.63%) |
Aug 07, 2008 | 33.44 | 34.59 | 32.21 | 32.57 | 476,358 | -1.34(-3.96%) |
Aug 06, 2008 | 33.91 | 34.43 | 33.09 | 33.91 | 504,359 | -0.10(-0.28%) |
Aug 05, 2008 | 32.64 | 34.07 | 32.26 | 34.01 | 699,318 | +1.94(+6.04%) |
Aug 04, 2008 | 33.20 | 33.71 | 31.72 | 32.07 | 1,000,998 | -1.05(-3.18%) |