Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.83 | 22.47 | 21.76 | 22.30 | 9,752,494 | +0.44(+2.01%) |
Dec 30, 2008 | 21.52 | 21.86 | 21.47 | 21.86 | 11,238,936 | +0.24(+1.10%) |
Dec 29, 2008 | 21.48 | 21.73 | 21.20 | 21.62 | 11,587,972 | +0.42(+1.96%) |
Dec 26, 2008 | 21.07 | 21.25 | 21.01 | 21.21 | 4,019,288 | +0.13(+0.63%) |
Dec 24, 2008 | 21.18 | 21.18 | 20.94 | 21.07 | 3,858,453 | -0.29(-1.34%) |
Dec 23, 2008 | 21.71 | 21.78 | 21.18 | 21.36 | 8,336,318 | -0.06(-0.29%) |
Dec 22, 2008 | 21.82 | 21.82 | 21.12 | 21.42 | 11,361,602 | -0.11(-0.51%) |
Dec 19, 2008 | 21.46 | 22.08 | 21.42 | 21.53 | 14,392,159 | -0.63(-2.84%) |
Dec 18, 2008 | 23.10 | 23.41 | 21.96 | 22.16 | 17,573,416 | -1.50(-6.33%) |
Dec 17, 2008 | 23.59 | 23.90 | 23.29 | 23.66 | 17,647,548 | +0.12(+0.51%) |
Dec 16, 2008 | 22.87 | 23.57 | 22.77 | 23.54 | 16,133,292 | +0.76(+3.33%) |
Dec 15, 2008 | 22.94 | 23.08 | 22.38 | 22.78 | 13,203,743 | +0.34(+1.51%) |
Dec 12, 2008 | 21.84 | 22.60 | 21.72 | 22.44 | 15,017,560 | -0.05(-0.21%) |
Dec 11, 2008 | 22.57 | 23.26 | 22.28 | 22.49 | 16,873,454 | +0.46(+2.10%) |
Dec 10, 2008 | 22.08 | 22.29 | 21.67 | 22.03 | 15,278,481 | +0.17(+0.76%) |
Dec 09, 2008 | 21.83 | 22.52 | 21.63 | 21.86 | 11,441,467 | -0.07(-0.33%) |
Dec 08, 2008 | 21.14 | 22.18 | 21.03 | 21.93 | 24,723,506 | +1.17(+5.63%) |
Dec 05, 2008 | 20.31 | 20.91 | 19.82 | 20.76 | 22,513,270 | +0.09(+0.44%) |
Dec 04, 2008 | 21.03 | 21.75 | 20.52 | 20.67 | 18,799,016 | -0.95(-4.41%) |
Dec 03, 2008 | 21.10 | 21.70 | 20.79 | 21.63 | 15,914,475 | -0.26(-1.20%) |
Dec 02, 2008 | 21.80 | 22.08 | 21.27 | 21.89 | 16,674,101 | +1.10(+5.30%) |
Dec 01, 2008 | 21.93 | 22.01 | 20.75 | 20.79 | 17,040,396 | -2.44(-10.52%) |
Nov 28, 2008 | 23.04 | 23.23 | 22.76 | 23.23 | 5,340,894 | +0.15(+0.66%) |
Nov 26, 2008 | 21.86 | 23.11 | 21.76 | 23.08 | 12,772,477 | +0.46(+2.05%) |
Nov 25, 2008 | 23.26 | 23.37 | 22.32 | 22.62 | 23,256,274 | +0.60(+2.73%) |
Nov 24, 2008 | 21.32 | 22.51 | 21.05 | 22.01 | 19,326,304 | +1.34(+6.46%) |
Nov 21, 2008 | 20.12 | 20.76 | 19.21 | 20.68 | 20,440,740 | +1.80(+9.56%) |
Nov 20, 2008 | 20.18 | 20.37 | 18.82 | 18.87 | 24,966,514 | -1.82(-8.81%) |
Nov 19, 2008 | 21.81 | 22.11 | 20.68 | 20.70 | 13,836,792 | -1.02(-4.68%) |
Nov 18, 2008 | 21.32 | 21.97 | 21.02 | 21.71 | 14,463,599 | +0.82(+3.93%) |
Nov 17, 2008 | 21.20 | 21.64 | 20.80 | 20.89 | 12,412,645 | -0.05(-0.25%) |
Nov 14, 2008 | 21.06 | 21.94 | 20.54 | 20.95 | 16,853,408 | -0.34(-1.59%) |
Nov 13, 2008 | 19.82 | 21.31 | 19.16 | 21.28 | 31,633,324 | +1.18(+5.89%) |
Nov 12, 2008 | 21.19 | 21.35 | 19.91 | 20.10 | 21,885,280 | -2.36(-10.50%) |
Nov 11, 2008 | 22.66 | 22.90 | 22.00 | 22.46 | 13,575,197 | -0.81(-3.49%) |
Nov 10, 2008 | 23.96 | 24.04 | 22.77 | 23.27 | 13,549,539 | -0.34(-1.45%) |
Nov 07, 2008 | 23.14 | 23.78 | 22.90 | 23.61 | 19,298,844 | +1.20(+5.34%) |
Nov 06, 2008 | 23.02 | 23.35 | 22.10 | 22.41 | 20,403,900 | -0.94(-4.02%) |
Nov 05, 2008 | 23.86 | 24.54 | 23.34 | 23.35 | 13,745,745 | -1.10(-4.51%) |
Nov 04, 2008 | 23.86 | 24.57 | 23.73 | 24.46 | 14,791,881 | +1.33(+5.76%) |
Nov 03, 2008 | 22.90 | 23.33 | 22.77 | 23.13 | 14,868,668 | -0.59(-2.48%) |
Oct 31, 2008 | 22.98 | 24.19 | 22.65 | 23.71 | 17,635,704 | +0.06(+0.24%) |
Oct 30, 2008 | 23.42 | 23.83 | 22.48 | 23.66 | 21,656,342 | +0.18(+0.77%) |
Oct 29, 2008 | 22.73 | 24.14 | 22.57 | 23.47 | 27,775,570 | +1.28(+5.76%) |
Oct 28, 2008 | 21.36 | 22.26 | 20.08 | 22.20 | 22,728,622 | +3.04(+15.87%) |
Oct 27, 2008 | 18.97 | 20.15 | 18.86 | 19.16 | 21,155,940 | -1.16(-5.73%) |
Oct 24, 2008 | 18.66 | 20.65 | 18.63 | 20.32 | 27,519,326 | -1.18(-5.48%) |
Oct 23, 2008 | 20.36 | 21.73 | 20.04 | 21.50 | 27,585,314 | +0.86(+4.19%) |
Oct 22, 2008 | 21.13 | 21.22 | 20.26 | 20.64 | 25,606,456 | -1.92(-8.50%) |
Oct 21, 2008 | 22.76 | 23.35 | 22.20 | 22.55 | 19,301,852 | -1.75(-7.19%) |
Oct 20, 2008 | 22.89 | 24.31 | 22.60 | 24.30 | 27,001,930 | +3.16(+14.97%) |
Oct 17, 2008 | 20.22 | 22.52 | 20.18 | 21.14 | 22,638,704 | -0.07(-0.32%) |
Oct 16, 2008 | 20.26 | 21.27 | 19.24 | 21.20 | 28,421,468 | +1.47(+7.45%) |
Oct 15, 2008 | 21.61 | 21.71 | 19.73 | 19.73 | 20,042,252 | -2.55(-11.45%) |
Oct 14, 2008 | 22.83 | 23.19 | 21.44 | 22.29 | 28,674,044 | +0.10(+0.45%) |
Oct 13, 2008 | 19.80 | 22.19 | 19.54 | 22.19 | 23,169,084 | +2.84(+14.67%) |
Oct 10, 2008 | 18.42 | 20.06 | 17.93 | 19.35 | 41,079,676 | -0.07(-0.37%) |
Oct 09, 2008 | 21.19 | 21.37 | 19.09 | 19.42 | 28,591,426 | -1.91(-8.95%) |
Oct 08, 2008 | 21.52 | 22.02 | 20.38 | 21.33 | 27,191,068 | +0.13(+0.63%) |
Oct 07, 2008 | 22.73 | 22.81 | 21.19 | 21.19 | 21,491,288 | -0.59(-2.69%) |
Oct 06, 2008 | 22.33 | 22.35 | 20.45 | 21.78 | 29,637,144 | -1.00(-4.40%) |
Oct 03, 2008 | 22.73 | 23.91 | 22.57 | 22.78 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.36 | 23.41 | 22.43 | 22.44 | 15,860,564 | -1.47(-6.15%) |