Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.08 | 31.01 | 30.04 | 30.82 | 536,230 | +0.60(+1.99%) |
Oct 30, 2008 | 30.46 | 30.67 | 29.62 | 30.22 | 181,643 | +0.81(+2.75%) |
Oct 29, 2008 | 30.00 | 30.84 | 29.41 | 29.41 | 1,458,670 | -0.39(-1.31%) |
Oct 28, 2008 | 28.03 | 30.05 | 27.36 | 29.80 | 959,621 | +2.65(+9.75%) |
Oct 27, 2008 | 27.19 | 28.46 | 27.10 | 27.16 | 166,500 | -0.76(-2.71%) |
Oct 24, 2008 | 26.92 | 28.37 | 26.92 | 27.91 | 285,211 | -0.84(-2.92%) |
Oct 23, 2008 | 28.87 | 29.18 | 27.32 | 28.75 | 189,469 | +0.27(+0.94%) |
Oct 22, 2008 | 29.59 | 29.59 | 27.88 | 28.48 | 246,894 | -1.60(-5.31%) |
Oct 21, 2008 | 30.73 | 30.88 | 30.00 | 30.08 | 288,075 | -0.74(-2.41%) |
Oct 20, 2008 | 29.64 | 30.84 | 29.64 | 30.82 | 543,889 | +1.26(+4.26%) |
Oct 17, 2008 | 29.84 | 30.79 | 29.13 | 29.56 | 184,418 | -0.31(-1.03%) |
Oct 16, 2008 | 28.90 | 29.92 | 27.56 | 29.87 | 137,914 | +1.37(+4.82%) |
Oct 15, 2008 | 30.61 | 30.61 | 28.50 | 28.50 | 321,766 | -2.59(-8.35%) |
Oct 14, 2008 | 34.12 | 34.12 | 30.20 | 31.09 | 316,291 | -0.21(-0.67%) |
Oct 13, 2008 | 31.61 | 31.61 | 29.41 | 31.30 | 647,029 | +2.56(+8.90%) |
Oct 10, 2008 | 29.42 | 29.79 | 26.65 | 28.75 | 413,263 | -0.41(-1.39%) |
Oct 09, 2008 | 32.47 | 32.47 | 28.78 | 29.15 | 273,182 | -2.05(-6.57%) |
Oct 08, 2008 | 32.03 | 32.19 | 30.93 | 31.20 | 219,242 | -0.52(-1.65%) |
Oct 07, 2008 | 33.44 | 33.50 | 31.73 | 31.73 | 244,625 | -1.32(-3.99%) |
Oct 06, 2008 | 32.47 | 33.59 | 31.69 | 33.04 | 623,861 | -1.08(-3.16%) |
Oct 03, 2008 | 35.12 | 35.48 | 34.12 | 34.12 | 112,354 | -0.49(-1.41%) |
Oct 02, 2008 | 35.58 | 35.58 | 34.53 | 34.61 | 87,141 | -1.01(-2.84%) |
Oct 01, 2008 | 35.60 | 35.74 | 35.14 | 35.62 | 140,787 | -0.26(-0.73%) |
Sep 30, 2008 | 36.75 | 35.89 | 35.11 | 35.89 | 148,617 | +0.67(+1.91%) |
Sep 29, 2008 | 36.75 | 36.75 | 34.65 | 35.21 | 184,685 | -1.67(-4.53%) |
Sep 26, 2008 | 35.68 | 36.88 | 35.68 | 36.88 | 0 | +0.20(+0.53%) |
Sep 25, 2008 | 36.89 | 37.03 | 36.38 | 36.69 | 63,524 | +0.54(+1.49%) |
Sep 24, 2008 | 37.48 | 37.48 | 35.98 | 36.15 | 73,021 | -0.31(-0.84%) |
Sep 23, 2008 | 36.78 | 37.69 | 36.45 | 36.46 | 74,017 | -0.26(-0.69%) |
Sep 22, 2008 | 38.01 | 38.01 | 36.71 | 36.71 | 46,374 | -1.36(-3.58%) |
Sep 19, 2008 | 42.00 | 42.00 | 37.34 | 38.08 | 0 | +0.82(+2.19%) |
Sep 18, 2008 | 36.42 | 37.42 | 35.55 | 37.26 | 136,597 | +0.90(+2.48%) |
Sep 17, 2008 | 37.15 | 37.15 | 36.11 | 36.36 | 109,147 | -1.21(-3.23%) |
Sep 16, 2008 | 36.74 | 37.65 | 36.64 | 37.57 | 136,675 | +0.30(+0.80%) |
Sep 15, 2008 | 38.22 | 38.22 | 37.27 | 37.27 | 100,153 | -1.17(-3.04%) |
Sep 12, 2008 | 38.19 | 38.49 | 38.10 | 38.44 | 92,038 | -0.17(-0.45%) |
Sep 11, 2008 | 37.99 | 38.62 | 37.66 | 38.62 | 99,765 | +0.41(+1.08%) |
Sep 10, 2008 | 38.16 | 38.50 | 38.04 | 38.20 | 101,645 | +0.14(+0.37%) |
Sep 09, 2008 | 39.10 | 39.11 | 38.06 | 38.06 | 72,921 | -0.88(-2.25%) |
Sep 08, 2008 | 39.73 | 39.73 | 38.43 | 38.94 | 242,723 | +0.86(+2.27%) |
Sep 05, 2008 | 37.59 | 38.11 | 37.46 | 38.08 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 38.57 | 38.68 | 37.92 | 37.93 | 100,619 | -0.97(-2.49%) |
Sep 03, 2008 | 38.82 | 39.00 | 38.62 | 38.90 | 91,534 | +0.14(+0.37%) |
Sep 02, 2008 | 38.95 | 39.44 | 38.65 | 38.76 | 158,454 | +0.07(+0.19%) |
Aug 29, 2008 | 39.08 | 39.17 | 38.66 | 38.68 | 117,322 | -0.46(-1.19%) |
Aug 28, 2008 | 38.80 | 39.15 | 38.75 | 39.15 | 119,557 | +0.61(+1.58%) |
Aug 27, 2008 | 38.49 | 38.68 | 38.25 | 38.54 | 44,391 | +0.23(+0.61%) |
Aug 26, 2008 | 38.07 | 38.36 | 38.05 | 38.31 | 53,260 | +0.06(+0.16%) |
Aug 25, 2008 | 38.96 | 38.96 | 38.17 | 38.25 | 41,187 | -0.72(-1.85%) |
Aug 22, 2008 | 38.82 | 38.98 | 38.77 | 38.97 | 41,988 | +0.47(+1.23%) |
Aug 21, 2008 | 38.05 | 38.59 | 38.05 | 38.50 | 81,307 | +0.05(+0.12%) |
Aug 20, 2008 | 38.64 | 38.64 | 38.17 | 38.45 | 67,532 | +0.03(+0.08%) |
Aug 19, 2008 | 38.68 | 38.68 | 38.32 | 38.42 | 39,541 | -0.35(-0.91%) |
Aug 18, 2008 | 39.16 | 39.40 | 38.68 | 38.77 | 45,003 | -0.47(-1.20%) |
Aug 15, 2008 | 38.98 | 39.36 | 38.98 | 39.25 | 0 | +0.24(+0.62%) |
Aug 14, 2008 | 38.54 | 39.22 | 38.54 | 39.01 | 63,194 | +0.20(+0.52%) |
Aug 13, 2008 | 38.92 | 38.98 | 38.49 | 38.80 | 59,867 | -0.14(-0.37%) |
Aug 12, 2008 | 39.22 | 39.22 | 38.85 | 38.95 | 60,031 | -0.29(-0.73%) |
Aug 11, 2008 | 38.86 | 39.49 | 38.86 | 39.23 | 75,117 | +0.20(+0.50%) |
Aug 08, 2008 | 38.20 | 39.07 | 38.20 | 39.04 | 75,156 | +0.95(+2.50%) |
Aug 07, 2008 | 38.65 | 38.65 | 38.04 | 38.08 | 40,452 | -0.83(-2.14%) |
Aug 06, 2008 | 38.79 | 38.94 | 38.55 | 38.92 | 29,090 | +0.12(+0.31%) |
Aug 05, 2008 | 38.23 | 38.80 | 38.10 | 38.80 | 37,702 | +0.98(+2.58%) |
Aug 04, 2008 | 37.94 | 38.05 | 37.59 | 37.82 | 259,719 | +0.05(+0.12%) |