Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.11 | 34.11 | 32.23 | 33.46 | 2,009,964 | -0.46(-1.35%) |
Dec 30, 2008 | 31.66 | 34.11 | 31.59 | 33.92 | 2,252,686 | +2.44(+7.76%) |
Dec 29, 2008 | 31.63 | 31.96 | 30.75 | 31.48 | 1,774,934 | -0.22(-0.68%) |
Dec 26, 2008 | 31.54 | 31.98 | 31.33 | 31.69 | 605,144 | +0.39(+1.23%) |
Dec 24, 2008 | 31.40 | 31.76 | 30.77 | 31.31 | 394,745 | +0.11(+0.35%) |
Dec 23, 2008 | 31.06 | 31.85 | 30.89 | 31.20 | 2,360,304 | +0.39(+1.28%) |
Dec 22, 2008 | 32.43 | 32.84 | 30.10 | 30.80 | 3,974,198 | -1.64(-5.06%) |
Dec 19, 2008 | 31.66 | 33.06 | 30.82 | 32.45 | 4,521,370 | +1.13(+3.61%) |
Dec 18, 2008 | 30.27 | 31.87 | 29.98 | 31.32 | 3,813,748 | +0.70(+2.29%) |
Dec 17, 2008 | 30.03 | 31.24 | 29.32 | 30.62 | 3,162,769 | -0.19(-0.61%) |
Dec 16, 2008 | 29.00 | 30.86 | 29.00 | 30.80 | 2,847,798 | +1.71(+5.86%) |
Dec 15, 2008 | 28.50 | 29.48 | 28.29 | 29.10 | 2,427,220 | +0.56(+1.95%) |
Dec 12, 2008 | 27.22 | 28.70 | 27.13 | 28.54 | 1,838,189 | +0.66(+2.35%) |
Dec 11, 2008 | 26.77 | 28.80 | 26.68 | 27.89 | 2,778,872 | +0.93(+3.46%) |
Dec 10, 2008 | 27.01 | 27.91 | 26.23 | 26.95 | 1,949,228 | +0.07(+0.27%) |
Dec 09, 2008 | 27.27 | 28.49 | 26.29 | 26.88 | 2,051,488 | -0.33(-1.22%) |
Dec 08, 2008 | 26.93 | 27.53 | 26.34 | 27.21 | 2,572,986 | +0.66(+2.47%) |
Dec 05, 2008 | 24.62 | 26.86 | 24.16 | 26.56 | 2,569,291 | +1.66(+6.67%) |
Dec 04, 2008 | 25.62 | 26.39 | 24.65 | 24.90 | 2,344,866 | -1.03(-3.98%) |
Dec 03, 2008 | 25.43 | 26.13 | 24.45 | 25.93 | 2,628,737 | +0.69(+2.74%) |
Dec 02, 2008 | 26.17 | 26.44 | 24.14 | 25.24 | 3,373,511 | -0.60(-2.33%) |
Dec 01, 2008 | 26.69 | 26.89 | 25.84 | 25.84 | 4,181,490 | -1.29(-4.76%) |
Nov 28, 2008 | 25.49 | 27.27 | 25.49 | 27.13 | 1,483,548 | +0.86(+3.28%) |
Nov 26, 2008 | 24.80 | 26.48 | 24.51 | 26.27 | 3,036,163 | +1.08(+4.28%) |
Nov 25, 2008 | 24.05 | 25.40 | 24.05 | 25.19 | 4,444,861 | +1.46(+6.16%) |
Nov 24, 2008 | 22.36 | 24.40 | 22.05 | 23.73 | 4,339,865 | +1.69(+7.65%) |
Nov 21, 2008 | 23.25 | 23.68 | 20.04 | 22.04 | 6,721,355 | -0.82(-3.57%) |
Nov 20, 2008 | 23.94 | 25.34 | 22.57 | 22.86 | 4,078,333 | -2.17(-8.68%) |
Nov 19, 2008 | 26.30 | 27.38 | 25.03 | 25.03 | 3,075,933 | -2.06(-7.62%) |
Nov 18, 2008 | 26.24 | 27.20 | 26.03 | 27.10 | 2,752,216 | +0.87(+3.32%) |
Nov 17, 2008 | 27.47 | 27.75 | 26.14 | 26.23 | 3,500,454 | -1.27(-4.60%) |
Nov 14, 2008 | 27.47 | 28.70 | 27.03 | 27.49 | 0 | -0.75(-2.64%) |
Nov 13, 2008 | 29.58 | 30.28 | 26.67 | 28.24 | 6,591,136 | -1.11(-3.79%) |
Nov 12, 2008 | 30.53 | 30.89 | 29.17 | 29.35 | 3,398,437 | -1.40(-4.55%) |
Nov 11, 2008 | 31.54 | 31.54 | 29.89 | 30.75 | 2,485,207 | -0.86(-2.73%) |
Nov 10, 2008 | 32.37 | 32.63 | 31.04 | 31.61 | 3,614,447 | -0.32(-1.01%) |
Nov 07, 2008 | 31.66 | 32.40 | 31.01 | 31.94 | 3,710,872 | +0.58(+1.86%) |
Nov 06, 2008 | 32.07 | 32.83 | 30.76 | 31.35 | 5,760,717 | -0.97(-3.00%) |
Nov 05, 2008 | 29.86 | 33.45 | 29.44 | 32.32 | 9,449,663 | +2.20(+7.30%) |
Nov 04, 2008 | 30.97 | 30.98 | 28.35 | 30.12 | 5,291,980 | +0.20(+0.66%) |
Nov 03, 2008 | 27.03 | 30.21 | 26.62 | 29.92 | 5,190,297 | +3.37(+12.67%) |
Oct 31, 2008 | 26.51 | 26.84 | 22.45 | 26.56 | 12,540,134 | -0.08(-0.30%) |
Oct 30, 2008 | 28.44 | 28.72 | 25.79 | 26.64 | 5,351,686 | -0.66(-2.40%) |
Oct 29, 2008 | 28.69 | 28.78 | 26.76 | 27.30 | 4,090,871 | -1.36(-4.73%) |
Oct 28, 2008 | 28.93 | 29.07 | 25.37 | 28.65 | 6,004,500 | +1.01(+3.64%) |
Oct 27, 2008 | 31.67 | 32.31 | 27.61 | 27.65 | 6,841,433 | -4.91(-15.08%) |
Oct 24, 2008 | 29.91 | 32.60 | 29.36 | 32.55 | 3,190,311 | +0.46(+1.43%) |
Oct 23, 2008 | 30.81 | 32.79 | 30.25 | 32.10 | 2,827,695 | +1.34(+4.35%) |
Oct 22, 2008 | 31.06 | 32.33 | 30.01 | 30.76 | 3,499,573 | -2.92(-8.66%) |
Oct 21, 2008 | 33.73 | 34.92 | 33.25 | 33.68 | 1,606,368 | -0.46(-1.34%) |
Oct 20, 2008 | 32.81 | 34.16 | 32.04 | 34.13 | 1,716,464 | +2.00(+6.23%) |
Oct 17, 2008 | 31.61 | 33.60 | 30.85 | 32.13 | 2,570,399 | -0.02(-0.06%) |
Oct 16, 2008 | 32.58 | 33.61 | 29.02 | 32.15 | 2,974,609 | +0.13(+0.42%) |
Oct 15, 2008 | 34.31 | 34.68 | 32.01 | 32.02 | 2,190,763 | -2.77(-7.97%) |
Oct 14, 2008 | 33.22 | 34.92 | 32.71 | 34.79 | 4,027,905 | +2.76(+8.60%) |
Oct 13, 2008 | 28.98 | 32.03 | 28.98 | 32.03 | 2,548,545 | +3.88(+13.77%) |
Oct 10, 2008 | 27.85 | 30.03 | 26.04 | 28.16 | 0 | -0.87(-3.00%) |
Oct 09, 2008 | 32.24 | 32.64 | 28.82 | 29.03 | 4,198,091 | -3.37(-10.42%) |
Oct 08, 2008 | 31.14 | 32.99 | 30.59 | 32.40 | 2,342,763 | +0.92(+2.91%) |
Oct 07, 2008 | 32.77 | 34.11 | 29.96 | 31.49 | 3,216,567 | -1.04(-3.20%) |
Oct 06, 2008 | 35.21 | 35.21 | 30.62 | 32.53 | 2,318,277 | -2.76(-7.81%) |
Oct 03, 2008 | 36.18 | 36.58 | 35.13 | 35.28 | 0 | -0.22(-0.61%) |
Oct 02, 2008 | 37.43 | 37.43 | 35.36 | 35.50 | 1,421,111 | -1.53(-4.14%) |