Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 38.78 | 40.30 | 38.78 | 39.85 | 645,684 | +1.06(+2.75%) |
Dec 30, 2008 | 37.42 | 38.83 | 37.24 | 38.78 | 919,929 | +1.85(+5.02%) |
Dec 29, 2008 | 37.23 | 37.69 | 36.44 | 36.93 | 628,493 | -0.17(-0.45%) |
Dec 26, 2008 | 36.48 | 37.13 | 36.25 | 37.09 | 0 | +0.62(+1.71%) |
Dec 24, 2008 | 35.85 | 36.62 | 35.34 | 36.47 | 365,310 | +0.21(+0.58%) |
Dec 23, 2008 | 36.83 | 37.46 | 35.89 | 36.26 | 841,298 | -0.20(-0.55%) |
Dec 22, 2008 | 36.72 | 37.91 | 35.56 | 36.46 | 1,171,632 | -1.73(-4.52%) |
Dec 19, 2008 | 38.47 | 38.78 | 37.73 | 38.18 | 1,123,092 | -0.01(-0.02%) |
Dec 18, 2008 | 39.33 | 39.70 | 37.49 | 38.19 | 682,669 | -0.47(-1.21%) |
Dec 17, 2008 | 37.36 | 39.37 | 36.84 | 38.66 | 534,896 | +0.80(+2.11%) |
Dec 16, 2008 | 35.11 | 38.12 | 35.11 | 37.86 | 1,091,501 | +2.50(+7.06%) |
Dec 15, 2008 | 36.34 | 36.66 | 34.97 | 35.37 | 978,498 | -0.97(-2.68%) |
Dec 12, 2008 | 35.22 | 37.16 | 34.45 | 36.34 | 0 | +0.43(+1.20%) |
Dec 11, 2008 | 37.71 | 38.19 | 35.38 | 35.91 | 1,649,813 | -1.96(-5.19%) |
Dec 10, 2008 | 39.12 | 39.61 | 37.48 | 37.87 | 1,568,601 | -0.88(-2.27%) |
Dec 09, 2008 | 38.28 | 40.23 | 36.53 | 38.75 | 2,182,814 | -3.16(-7.53%) |
Dec 08, 2008 | 41.30 | 43.52 | 41.17 | 41.91 | 1,433,536 | +2.19(+5.52%) |
Dec 05, 2008 | 37.05 | 39.85 | 35.89 | 39.72 | 0 | +2.13(+5.67%) |
Dec 04, 2008 | 39.26 | 40.72 | 36.74 | 37.59 | 932,404 | -2.63(-6.55%) |
Dec 03, 2008 | 38.66 | 40.52 | 37.70 | 40.22 | 1,014,593 | +0.81(+2.05%) |
Dec 02, 2008 | 37.98 | 39.65 | 37.19 | 39.41 | 900,780 | +2.06(+5.50%) |
Dec 01, 2008 | 41.76 | 41.76 | 37.17 | 37.36 | 1,309,790 | -4.65(-11.08%) |
Nov 28, 2008 | 41.34 | 42.01 | 40.40 | 42.01 | 492,234 | +0.17(+0.42%) |
Nov 26, 2008 | 37.09 | 42.22 | 36.72 | 41.84 | 1,394,053 | +3.93(+10.36%) |
Nov 25, 2008 | 36.16 | 38.07 | 35.58 | 37.91 | 963,495 | +2.08(+5.82%) |
Nov 24, 2008 | 34.15 | 36.72 | 34.14 | 35.83 | 1,673,902 | +1.68(+4.92%) |
Nov 21, 2008 | 33.15 | 35.51 | 32.41 | 34.15 | 2,534,976 | +1.84(+5.71%) |
Nov 20, 2008 | 35.01 | 35.16 | 31.99 | 32.30 | 1,824,946 | -2.91(-8.26%) |
Nov 19, 2008 | 38.07 | 38.51 | 35.09 | 35.21 | 903,692 | -2.87(-7.54%) |
Nov 18, 2008 | 36.45 | 38.08 | 36.42 | 38.08 | 977,426 | +1.70(+4.67%) |
Nov 17, 2008 | 36.16 | 37.72 | 35.53 | 36.39 | 603,696 | -0.06(-0.18%) |
Nov 14, 2008 | 38.54 | 39.46 | 36.16 | 36.45 | 0 | -3.04(-7.69%) |
Nov 13, 2008 | 35.50 | 39.49 | 34.79 | 39.49 | 1,296,516 | +4.09(+11.57%) |
Nov 12, 2008 | 36.45 | 36.64 | 35.18 | 35.39 | 889,765 | -1.84(-4.95%) |
Nov 11, 2008 | 37.26 | 38.71 | 36.21 | 37.24 | 951,372 | -0.58(-1.53%) |
Nov 10, 2008 | 39.51 | 40.21 | 37.37 | 37.82 | 756,319 | -0.52(-1.36%) |
Nov 07, 2008 | 37.51 | 38.90 | 37.23 | 38.34 | 0 | +1.14(+3.06%) |
Nov 06, 2008 | 39.38 | 40.06 | 36.76 | 37.20 | 1,485,927 | -2.66(-6.68%) |
Nov 05, 2008 | 42.09 | 42.33 | 39.77 | 39.86 | 1,144,973 | -2.64(-6.22%) |
Nov 04, 2008 | 42.43 | 43.74 | 41.54 | 42.51 | 699,482 | +1.11(+2.68%) |
Nov 03, 2008 | 41.49 | 42.62 | 40.81 | 41.40 | 718,811 | -0.23(-0.55%) |
Oct 31, 2008 | 40.61 | 42.37 | 40.11 | 41.63 | 0 | +0.78(+1.91%) |
Oct 30, 2008 | 39.52 | 41.30 | 39.52 | 40.85 | 1,139,870 | +1.52(+3.87%) |
Oct 29, 2008 | 37.88 | 41.37 | 37.30 | 39.32 | 1,151,676 | +1.29(+3.38%) |
Oct 28, 2008 | 35.30 | 38.06 | 33.88 | 38.04 | 1,403,708 | +3.21(+9.23%) |
Oct 27, 2008 | 33.42 | 36.21 | 32.81 | 34.82 | 1,108,233 | +0.76(+2.24%) |
Oct 24, 2008 | 32.59 | 38.54 | 32.33 | 34.06 | 1,741,588 | -4.53(-11.73%) |
Oct 23, 2008 | 37.74 | 39.21 | 36.07 | 38.59 | 1,589,297 | +1.06(+2.81%) |
Oct 22, 2008 | 39.79 | 39.79 | 36.61 | 37.53 | 1,036,282 | -2.29(-5.76%) |
Oct 21, 2008 | 40.39 | 41.49 | 39.66 | 39.83 | 888,492 | -1.67(-4.03%) |
Oct 20, 2008 | 39.72 | 41.72 | 39.60 | 41.50 | 1,104,011 | +2.30(+5.88%) |
Oct 17, 2008 | 37.10 | 41.61 | 36.83 | 39.19 | 0 | +0.85(+2.23%) |
Oct 16, 2008 | 39.12 | 39.12 | 35.77 | 38.34 | 2,685,117 | -0.84(-2.13%) |
Oct 15, 2008 | 42.46 | 43.08 | 39.12 | 39.18 | 1,064,042 | -4.22(-9.73%) |
Oct 14, 2008 | 46.45 | 47.19 | 42.51 | 43.40 | 1,577,401 | -2.54(-5.53%) |
Oct 13, 2008 | 38.55 | 45.94 | 38.55 | 45.94 | 2,543,543 | +9.34(+25.53%) |
Oct 10, 2008 | 35.80 | 38.52 | 33.10 | 36.60 | 0 | -0.14(-0.37%) |
Oct 09, 2008 | 39.68 | 40.02 | 36.09 | 36.73 | 1,119,825 | -2.71(-6.87%) |
Oct 08, 2008 | 38.48 | 40.65 | 37.04 | 39.44 | 2,305,570 | -0.28(-0.69%) |
Oct 07, 2008 | 43.65 | 43.65 | 39.72 | 39.72 | 1,087,515 | -3.07(-7.17%) |
Oct 06, 2008 | 44.03 | 44.03 | 39.82 | 42.78 | 1,544,452 | -1.93(-4.31%) |
Oct 03, 2008 | 47.01 | 48.00 | 44.65 | 44.71 | 0 | -1.67(-3.60%) |
Oct 02, 2008 | 49.82 | 50.15 | 45.05 | 46.38 | 1,361,194 | -3.79(-7.56%) |