Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 27.51 | 28.15 | 27.36 | 27.97 | 43,118,428 | +0.37(+1.36%) |
Dec 30, 2008 | 27.09 | 27.64 | 27.00 | 27.59 | 45,679,004 | +0.80(+3.00%) |
Dec 29, 2008 | 27.18 | 27.22 | 26.61 | 26.79 | 46,757,752 | +0.01(+0.02%) |
Dec 26, 2008 | 26.73 | 26.96 | 26.56 | 26.78 | 21,329,726 | +0.12(+0.47%) |
Dec 24, 2008 | 26.60 | 26.70 | 26.38 | 26.66 | 25,848,416 | +0.35(+1.33%) |
Dec 23, 2008 | 26.73 | 26.79 | 26.17 | 26.31 | 52,231,500 | -0.54(-2.00%) |
Dec 22, 2008 | 27.19 | 27.24 | 26.46 | 26.84 | 59,234,268 | -0.19(-0.69%) |
Dec 19, 2008 | 27.21 | 27.51 | 26.82 | 27.03 | 61,524,356 | -0.40(-1.45%) |
Dec 18, 2008 | 28.23 | 28.24 | 27.08 | 27.43 | 67,875,072 | -0.87(-3.06%) |
Dec 17, 2008 | 27.80 | 28.54 | 27.75 | 28.30 | 72,784,672 | -0.14(-0.50%) |
Dec 16, 2008 | 26.84 | 28.55 | 26.84 | 28.44 | 75,432,176 | +1.55(+5.75%) |
Dec 15, 2008 | 26.94 | 27.01 | 26.48 | 26.89 | 71,424,008 | +0.07(+0.26%) |
Dec 12, 2008 | 26.07 | 26.99 | 26.01 | 26.83 | 68,589,728 | +0.26(+0.99%) |
Dec 11, 2008 | 26.77 | 27.21 | 26.37 | 26.56 | 59,101,456 | -0.12(-0.44%) |
Dec 10, 2008 | 26.47 | 26.81 | 26.22 | 26.68 | 64,411,028 | +0.68(+2.63%) |
Dec 09, 2008 | 26.07 | 26.58 | 25.83 | 26.00 | 61,946,224 | -0.24(-0.93%) |
Dec 08, 2008 | 25.78 | 26.43 | 25.64 | 26.24 | 73,756,840 | +1.19(+4.75%) |
Dec 05, 2008 | 24.28 | 25.16 | 23.75 | 25.05 | 65,900,588 | +0.31(+1.26%) |
Dec 04, 2008 | 24.71 | 25.26 | 24.20 | 24.74 | 67,107,176 | -0.79(-3.08%) |
Dec 03, 2008 | 24.70 | 25.52 | 24.34 | 25.52 | 67,338,048 | +0.34(+1.34%) |
Dec 02, 2008 | 24.77 | 25.30 | 24.46 | 25.19 | 71,217,688 | +1.30(+5.43%) |
Dec 01, 2008 | 25.13 | 25.19 | 23.80 | 23.89 | 80,638,112 | -2.13(-8.17%) |
Nov 28, 2008 | 25.74 | 26.13 | 25.62 | 26.02 | 28,279,922 | -0.01(-0.05%) |
Nov 26, 2008 | 25.06 | 26.12 | 25.01 | 26.03 | 54,697,504 | +0.28(+1.09%) |
Nov 25, 2008 | 26.08 | 26.17 | 25.03 | 25.75 | 73,788,872 | +0.46(+1.82%) |
Nov 24, 2008 | 24.37 | 25.88 | 24.16 | 25.29 | 67,351,016 | +1.43(+5.98%) |
Nov 21, 2008 | 23.51 | 23.90 | 22.34 | 23.86 | 79,876,168 | +1.58(+7.11%) |
Nov 20, 2008 | 23.49 | 23.99 | 22.15 | 22.27 | 86,913,504 | -1.30(-5.50%) |
Nov 19, 2008 | 25.00 | 25.25 | 23.53 | 23.57 | 72,528,224 | -1.69(-6.69%) |
Nov 18, 2008 | 24.94 | 25.58 | 24.63 | 25.26 | 71,585,008 | +0.04(+0.17%) |
Nov 17, 2008 | 25.41 | 25.97 | 24.96 | 25.22 | 48,212,436 | -0.47(-1.82%) |
Nov 14, 2008 | 25.98 | 26.65 | 25.42 | 25.69 | 77,231,304 | -1.56(-5.74%) |
Nov 13, 2008 | 25.44 | 27.25 | 24.51 | 27.25 | 81,995,192 | +2.14(+8.52%) |
Nov 12, 2008 | 25.94 | 26.07 | 25.09 | 25.11 | 56,540,416 | -1.43(-5.38%) |
Nov 11, 2008 | 26.79 | 27.01 | 26.07 | 26.54 | 54,689,644 | -0.90(-3.29%) |
Nov 10, 2008 | 28.33 | 28.36 | 27.00 | 27.44 | 41,047,284 | -0.42(-1.50%) |
Nov 07, 2008 | 27.33 | 27.94 | 27.18 | 27.86 | 45,187,532 | +1.49(+5.65%) |
Nov 06, 2008 | 27.91 | 28.09 | 26.13 | 26.37 | 56,335,816 | -1.82(-6.46%) |
Nov 05, 2008 | 29.26 | 29.77 | 28.13 | 28.19 | 47,576,780 | -1.62(-5.44%) |
Nov 04, 2008 | 28.80 | 29.86 | 28.73 | 29.81 | 47,544,572 | +1.91(+6.86%) |
Nov 03, 2008 | 27.67 | 28.08 | 27.59 | 27.90 | 32,780,154 | +0.11(+0.40%) |
Oct 31, 2008 | 26.99 | 28.23 | 26.82 | 27.79 | 65,728,212 | +0.18(+0.65%) |
Oct 30, 2008 | 28.00 | 28.09 | 26.92 | 27.61 | 53,433,772 | +0.94(+3.51%) |
Oct 29, 2008 | 26.30 | 27.56 | 26.07 | 26.67 | 55,154,256 | +0.06(+0.23%) |
Oct 28, 2008 | 24.81 | 26.84 | 23.90 | 26.61 | 66,869,676 | +3.22(+13.78%) |
Oct 27, 2008 | 23.75 | 24.60 | 23.38 | 23.38 | 50,819,352 | -1.30(-5.25%) |
Oct 24, 2008 | 23.99 | 25.42 | 23.81 | 24.68 | 52,805,748 | -1.71(-6.47%) |
Oct 23, 2008 | 25.95 | 26.66 | 25.08 | 26.39 | 53,938,324 | +0.57(+2.20%) |
Oct 22, 2008 | 26.94 | 27.02 | 25.22 | 25.82 | 50,601,996 | -2.03(-7.30%) |
Oct 21, 2008 | 28.47 | 28.89 | 27.77 | 27.85 | 55,537,788 | -1.66(-5.64%) |
Oct 20, 2008 | 28.47 | 29.52 | 28.28 | 29.52 | 47,074,436 | +1.77(+6.38%) |
Oct 17, 2008 | 27.06 | 28.99 | 26.94 | 27.75 | 49,777,104 | -0.60(-2.13%) |
Oct 16, 2008 | 27.59 | 28.39 | 26.17 | 28.35 | 71,622,360 | +1.58(+5.89%) |
Oct 15, 2008 | 29.21 | 29.30 | 26.75 | 26.78 | 57,705,788 | -3.20(-10.67%) |
Oct 14, 2008 | 31.43 | 31.73 | 29.34 | 29.97 | 67,067,216 | -0.63(-2.06%) |
Oct 13, 2008 | 28.46 | 30.87 | 28.25 | 30.60 | 92,681,144 | +4.20(+15.89%) |
Oct 10, 2008 | 25.75 | 27.28 | 24.95 | 26.41 | 95,792,072 | -1.02(-3.73%) |
Oct 09, 2008 | 30.01 | 30.12 | 27.20 | 27.43 | 56,996,616 | -1.74(-5.98%) |
Oct 08, 2008 | 29.39 | 30.45 | 28.86 | 29.18 | 66,428,996 | -0.67(-2.24%) |
Oct 07, 2008 | 31.98 | 32.10 | 29.84 | 29.84 | 59,872,216 | -1.47(-4.68%) |
Oct 06, 2008 | 31.91 | 31.95 | 30.02 | 31.31 | 85,670,848 | -1.88(-5.65%) |
Oct 03, 2008 | 33.38 | 34.58 | 33.10 | 33.19 | 0 | -0.13(-0.39%) |
Oct 02, 2008 | 34.17 | 34.26 | 33.23 | 33.32 | 37,265,776 | -1.52(-4.37%) |