Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.11 | 34.46 | 33.04 | 34.16 | 6,906,116 | -0.72(-2.06%) |
Nov 26, 2008 | 31.36 | 34.96 | 31.36 | 34.88 | 12,467,174 | +2.68(+8.33%) |
Nov 25, 2008 | 32.68 | 32.77 | 30.63 | 32.20 | 16,141,415 | +0.30(+0.95%) |
Nov 24, 2008 | 30.23 | 32.86 | 29.65 | 31.89 | 17,507,758 | +2.23(+7.53%) |
Nov 21, 2008 | 26.75 | 30.01 | 26.18 | 29.66 | 24,289,666 | +3.97(+15.45%) |
Nov 20, 2008 | 28.47 | 28.92 | 25.35 | 25.69 | 19,206,512 | -3.41(-11.71%) |
Nov 19, 2008 | 30.34 | 31.17 | 28.90 | 29.10 | 14,969,606 | -1.58(-5.16%) |
Nov 18, 2008 | 29.75 | 31.35 | 29.25 | 30.68 | 13,984,043 | +1.02(+3.45%) |
Nov 17, 2008 | 30.09 | 31.22 | 29.60 | 29.66 | 9,169,222 | -0.74(-2.45%) |
Nov 14, 2008 | 30.60 | 32.42 | 29.37 | 30.40 | 0 | -1.22(-3.87%) |
Nov 13, 2008 | 28.64 | 31.68 | 26.56 | 31.63 | 21,648,490 | +3.19(+11.23%) |
Nov 12, 2008 | 30.96 | 31.04 | 28.40 | 28.44 | 16,519,293 | -3.37(-10.59%) |
Nov 11, 2008 | 32.59 | 32.84 | 31.16 | 31.80 | 11,956,052 | -1.63(-4.87%) |
Nov 10, 2008 | 35.23 | 35.23 | 32.31 | 33.43 | 9,169,154 | +0.33(+1.01%) |
Nov 07, 2008 | 33.20 | 33.56 | 31.62 | 33.10 | 13,560,441 | +0.60(+1.84%) |
Nov 06, 2008 | 33.51 | 34.06 | 32.19 | 32.50 | 15,511,136 | -1.53(-4.50%) |
Nov 05, 2008 | 35.33 | 36.38 | 33.72 | 34.03 | 13,761,960 | -2.61(-7.13%) |
Nov 04, 2008 | 34.25 | 37.00 | 34.21 | 36.64 | 16,894,506 | +3.10(+9.23%) |
Nov 03, 2008 | 34.52 | 35.49 | 32.80 | 33.55 | 10,595,291 | -1.50(-4.27%) |
Oct 31, 2008 | 33.95 | 36.43 | 33.46 | 35.04 | 14,181,802 | +0.51(+1.48%) |
Oct 30, 2008 | 32.88 | 34.77 | 31.63 | 34.53 | 16,828,054 | +2.47(+7.72%) |
Oct 29, 2008 | 32.40 | 34.35 | 30.16 | 32.06 | 21,905,484 | +0.70(+2.23%) |
Oct 28, 2008 | 28.62 | 31.40 | 26.50 | 31.36 | 16,143,835 | +4.81(+18.11%) |
Oct 27, 2008 | 27.78 | 29.27 | 26.18 | 26.55 | 17,609,892 | -2.28(-7.90%) |
Oct 24, 2008 | 26.88 | 29.73 | 26.25 | 28.83 | 14,047,767 | -1.83(-5.97%) |
Oct 23, 2008 | 28.91 | 31.10 | 27.71 | 30.66 | 17,917,998 | +2.33(+8.22%) |
Oct 22, 2008 | 29.56 | 29.81 | 27.52 | 28.33 | 18,475,640 | -2.92(-9.35%) |
Oct 21, 2008 | 32.61 | 32.96 | 30.28 | 31.25 | 16,719,868 | -2.52(-7.47%) |
Oct 20, 2008 | 30.66 | 34.03 | 30.08 | 33.77 | 14,399,092 | +4.44(+15.12%) |
Oct 17, 2008 | 28.36 | 32.18 | 27.82 | 29.34 | 19,989,326 | +0.10(+0.35%) |
Oct 16, 2008 | 27.61 | 29.51 | 25.19 | 29.24 | 30,229,440 | +2.21(+8.17%) |
Oct 15, 2008 | 31.51 | 31.73 | 26.62 | 27.03 | 24,864,790 | -6.13(-18.49%) |
Oct 14, 2008 | 34.03 | 34.86 | 31.45 | 33.16 | 20,653,494 | +0.81(+2.52%) |
Oct 13, 2008 | 30.30 | 32.75 | 29.03 | 32.35 | 26,485,812 | +4.65(+16.79%) |
Oct 10, 2008 | 28.15 | 30.21 | 25.67 | 27.70 | 32,953,770 | -2.59(-8.54%) |
Oct 09, 2008 | 35.45 | 35.69 | 30.14 | 30.28 | 18,471,292 | -4.13(-12.01%) |
Oct 08, 2008 | 32.97 | 36.45 | 32.27 | 34.42 | 28,366,014 | +0.42(+1.24%) |
Oct 07, 2008 | 37.90 | 38.37 | 33.77 | 33.99 | 18,928,370 | -3.11(-8.38%) |
Oct 06, 2008 | 37.22 | 37.82 | 33.20 | 37.10 | 23,427,716 | -1.72(-4.42%) |
Oct 03, 2008 | 39.64 | 42.05 | 38.50 | 38.82 | 0 | -0.23(-0.60%) |
Oct 02, 2008 | 41.56 | 41.56 | 38.23 | 39.05 | 18,609,286 | -3.48(-8.19%) |
Oct 01, 2008 | 44.23 | 44.23 | 41.12 | 42.54 | 14,750,623 | -1.91(-4.30%) |
Sep 30, 2008 | 42.71 | 44.67 | 42.27 | 44.45 | 12,381,066 | +3.44(+8.38%) |
Sep 29, 2008 | 46.61 | 46.61 | 40.69 | 41.01 | 22,380,892 | -7.78(-15.94%) |
Sep 26, 2008 | 47.76 | 48.89 | 46.49 | 48.79 | 0 | -0.35(-0.71%) |
Sep 25, 2008 | 48.41 | 49.72 | 47.96 | 49.14 | 11,349,748 | +0.78(+1.60%) |
Sep 24, 2008 | 49.27 | 49.43 | 47.87 | 48.36 | 10,250,487 | -0.32(-0.66%) |
Sep 23, 2008 | 50.90 | 51.82 | 48.23 | 48.68 | 13,886,624 | -2.57(-5.02%) |
Sep 22, 2008 | 50.70 | 53.10 | 50.57 | 51.26 | 17,579,666 | +0.47(+0.92%) |
Sep 19, 2008 | 46.86 | 52.06 | 45.96 | 50.79 | 0 | +6.03(+13.46%) |
Sep 18, 2008 | 44.96 | 46.78 | 43.20 | 44.76 | 17,514,610 | +1.20(+2.75%) |
Sep 17, 2008 | 43.91 | 46.39 | 42.69 | 43.56 | 20,689,942 | -0.48(-1.09%) |
Sep 16, 2008 | 41.16 | 44.16 | 40.35 | 44.04 | 17,344,876 | +1.36(+3.18%) |
Sep 15, 2008 | 42.59 | 45.07 | 42.06 | 42.69 | 15,904,530 | -3.03(-6.62%) |
Sep 12, 2008 | 44.18 | 46.09 | 44.18 | 45.72 | 13,877,349 | +1.64(+3.72%) |
Sep 11, 2008 | 43.81 | 44.48 | 42.40 | 44.08 | 14,436,839 | +0.00(+0.00%) |
Sep 10, 2008 | 42.05 | 44.65 | 41.96 | 44.08 | 16,098,265 | +2.33(+5.58%) |
Sep 09, 2008 | 44.49 | 45.14 | 41.74 | 41.75 | 20,934,656 | -3.63(-8.01%) |
Sep 08, 2008 | 47.21 | 47.24 | 44.67 | 45.38 | 12,443,515 | -0.85(-1.83%) |
Sep 05, 2008 | 46.50 | 46.71 | 44.81 | 46.23 | 0 | -0.20(-0.43%) |
Sep 04, 2008 | 47.63 | 48.13 | 45.72 | 46.43 | 14,045,889 | -1.20(-2.52%) |
Sep 03, 2008 | 47.47 | 48.38 | 46.43 | 47.63 | 12,609,172 | +0.10(+0.21%) |