Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 43.74 | 45.64 | 42.79 | 44.13 | 4,725,514 | -0.11(-0.24%) |
Dec 30, 2008 | 42.88 | 44.31 | 42.19 | 44.24 | 3,821,521 | +1.25(+2.91%) |
Dec 29, 2008 | 41.14 | 43.14 | 41.14 | 42.99 | 4,119,821 | +2.63(+6.52%) |
Dec 26, 2008 | 39.48 | 40.41 | 38.94 | 40.35 | 1,824,841 | +1.15(+2.94%) |
Dec 24, 2008 | 39.69 | 40.00 | 38.22 | 39.20 | 2,085,439 | -0.96(-2.40%) |
Dec 23, 2008 | 39.45 | 40.77 | 39.17 | 40.16 | 3,825,270 | +0.89(+2.26%) |
Dec 22, 2008 | 39.61 | 40.70 | 38.65 | 39.28 | 5,889,831 | +0.33(+0.84%) |
Dec 19, 2008 | 38.69 | 40.40 | 38.66 | 38.95 | 9,921,531 | +0.04(+0.11%) |
Dec 18, 2008 | 42.15 | 42.81 | 38.59 | 38.91 | 6,084,308 | -4.21(-9.77%) |
Dec 17, 2008 | 39.94 | 44.18 | 39.56 | 43.12 | 7,794,192 | +2.16(+5.28%) |
Dec 16, 2008 | 39.75 | 41.01 | 38.45 | 40.95 | 4,808,616 | +2.07(+5.33%) |
Dec 15, 2008 | 40.79 | 41.98 | 38.08 | 38.88 | 6,159,968 | -0.36(-0.92%) |
Dec 12, 2008 | 37.44 | 40.54 | 37.04 | 39.24 | 6,035,943 | -0.01(-0.02%) |
Dec 11, 2008 | 37.74 | 41.48 | 37.17 | 39.25 | 9,585,988 | +2.48(+6.76%) |
Dec 10, 2008 | 36.79 | 38.16 | 35.94 | 36.77 | 7,792,332 | +1.10(+3.09%) |
Dec 09, 2008 | 33.80 | 37.18 | 33.78 | 35.66 | 6,944,828 | +1.09(+3.14%) |
Dec 08, 2008 | 33.76 | 35.50 | 33.17 | 34.58 | 6,346,735 | +2.91(+9.20%) |
Dec 05, 2008 | 31.77 | 32.00 | 29.21 | 31.67 | 8,702,846 | -0.98(-3.00%) |
Dec 04, 2008 | 34.27 | 34.88 | 32.17 | 32.65 | 6,679,968 | -2.58(-7.31%) |
Dec 03, 2008 | 33.90 | 36.03 | 33.73 | 35.22 | 6,842,610 | -1.85(-4.99%) |
Dec 02, 2008 | 37.02 | 37.67 | 35.47 | 37.07 | 6,498,902 | +1.11(+3.09%) |
Dec 01, 2008 | 41.74 | 42.01 | 35.94 | 35.96 | 7,818,431 | -8.50(-19.12%) |
Nov 28, 2008 | 44.06 | 44.53 | 42.69 | 44.46 | 2,082,226 | -1.79(-3.86%) |
Nov 26, 2008 | 40.26 | 46.46 | 39.57 | 46.24 | 5,373,609 | +5.28(+12.89%) |
Nov 25, 2008 | 41.65 | 42.11 | 37.59 | 40.96 | 6,911,929 | -0.22(-0.54%) |
Nov 24, 2008 | 37.63 | 42.28 | 36.78 | 41.19 | 7,194,322 | +4.27(+11.57%) |
Nov 21, 2008 | 33.01 | 37.21 | 32.45 | 36.92 | 8,525,255 | +5.28(+16.70%) |
Nov 20, 2008 | 36.96 | 37.37 | 31.43 | 31.63 | 8,460,104 | -6.60(-17.26%) |
Nov 19, 2008 | 41.64 | 42.33 | 38.04 | 38.23 | 6,666,761 | -4.02(-9.52%) |
Nov 18, 2008 | 41.93 | 43.35 | 39.82 | 42.25 | 4,858,907 | +0.68(+1.64%) |
Nov 17, 2008 | 44.84 | 46.22 | 41.35 | 41.57 | 5,142,667 | -4.11(-9.00%) |
Nov 14, 2008 | 46.04 | 48.75 | 43.96 | 45.69 | 4,715,617 | -1.85(-3.89%) |
Nov 13, 2008 | 42.03 | 47.93 | 39.13 | 47.54 | 7,519,308 | +5.81(+13.92%) |
Nov 12, 2008 | 44.13 | 45.24 | 41.30 | 41.73 | 6,296,995 | -4.87(-10.45%) |
Nov 11, 2008 | 49.67 | 50.00 | 45.42 | 46.60 | 6,566,449 | -4.67(-9.11%) |
Nov 10, 2008 | 52.86 | 53.27 | 49.07 | 51.27 | 4,311,307 | +0.90(+1.78%) |
Nov 07, 2008 | 47.14 | 50.44 | 46.95 | 50.37 | 4,142,534 | +3.70(+7.93%) |
Nov 06, 2008 | 46.22 | 48.10 | 45.78 | 46.67 | 6,207,002 | -1.83(-3.78%) |
Nov 05, 2008 | 48.53 | 50.98 | 47.32 | 48.51 | 5,701,566 | -1.65(-3.30%) |
Nov 04, 2008 | 49.07 | 51.01 | 48.58 | 50.16 | 4,980,398 | +2.67(+5.63%) |
Nov 03, 2008 | 49.09 | 49.40 | 46.71 | 47.49 | 5,005,425 | -2.05(-4.14%) |
Oct 31, 2008 | 45.60 | 50.94 | 44.55 | 49.54 | 4,914,436 | +2.36(+5.01%) |
Oct 30, 2008 | 44.89 | 47.96 | 42.86 | 47.17 | 7,709,624 | +3.46(+7.92%) |
Oct 29, 2008 | 42.95 | 46.47 | 42.10 | 43.71 | 8,374,106 | +2.16(+5.19%) |
Oct 28, 2008 | 37.89 | 41.63 | 34.23 | 41.56 | 6,879,808 | +5.87(+16.46%) |
Oct 27, 2008 | 39.82 | 39.90 | 35.26 | 35.68 | 9,793,219 | -5.41(-13.16%) |
Oct 24, 2008 | 38.26 | 42.55 | 38.01 | 41.09 | 5,963,943 | -3.23(-7.30%) |
Oct 23, 2008 | 41.50 | 44.68 | 40.33 | 44.32 | 8,562,005 | +3.99(+9.89%) |
Oct 22, 2008 | 42.45 | 42.46 | 39.03 | 40.33 | 7,377,913 | -4.69(-10.42%) |
Oct 21, 2008 | 45.49 | 47.07 | 43.88 | 45.02 | 5,655,774 | -2.19(-4.64%) |
Oct 20, 2008 | 43.59 | 47.36 | 42.02 | 47.21 | 8,299,034 | +5.59(+13.44%) |
Oct 17, 2008 | 40.81 | 46.79 | 39.39 | 41.61 | 9,488,414 | -0.80(-1.88%) |
Oct 16, 2008 | 39.65 | 43.61 | 35.43 | 42.41 | 11,571,263 | +3.63(+9.36%) |
Oct 15, 2008 | 45.48 | 46.07 | 38.18 | 38.78 | 8,034,492 | -9.19(-19.16%) |
Oct 14, 2008 | 50.45 | 52.13 | 45.96 | 47.97 | 8,195,519 | -0.75(-1.54%) |
Oct 13, 2008 | 46.86 | 49.13 | 43.08 | 48.72 | 11,624,137 | +5.18(+11.90%) |
Oct 10, 2008 | 39.75 | 47.04 | 37.58 | 43.54 | 17,969,568 | -0.48(-1.08%) |
Oct 09, 2008 | 51.63 | 53.47 | 44.02 | 44.02 | 8,590,176 | -7.22(-14.10%) |
Oct 08, 2008 | 49.81 | 53.50 | 45.41 | 51.24 | 13,760,734 | +0.81(+1.62%) |
Oct 07, 2008 | 60.72 | 61.49 | 50.11 | 50.42 | 10,282,977 | -9.02(-15.17%) |
Oct 06, 2008 | 55.67 | 59.44 | 49.59 | 59.44 | 11,780,506 | +0.21(+0.35%) |
Oct 03, 2008 | 57.10 | 64.11 | 57.10 | 59.24 | 7,459,727 | +2.42(+4.26%) |
Oct 02, 2008 | 64.71 | 65.32 | 56.38 | 56.82 | 6,924,821 | -9.01(-13.69%) |