Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.83 | 25.39 | 24.62 | 25.25 | 3,149,445 | +0.56(+2.25%) |
Dec 30, 2008 | 24.43 | 24.87 | 24.32 | 24.70 | 3,001,132 | +0.46(+1.89%) |
Dec 29, 2008 | 24.05 | 24.30 | 23.88 | 24.24 | 3,041,407 | +0.36(+1.52%) |
Dec 26, 2008 | 24.02 | 24.18 | 23.71 | 23.88 | 1,406,499 | +0.01(+0.02%) |
Dec 24, 2008 | 24.01 | 24.03 | 23.29 | 23.87 | 1,260,356 | -0.03(-0.13%) |
Dec 23, 2008 | 24.96 | 25.27 | 23.82 | 23.90 | 4,814,105 | -1.62(-6.34%) |
Dec 22, 2008 | 25.99 | 26.07 | 25.06 | 25.52 | 5,042,364 | -0.46(-1.78%) |
Dec 19, 2008 | 27.28 | 27.41 | 25.87 | 25.98 | 9,242,527 | -1.27(-4.65%) |
Dec 18, 2008 | 27.47 | 28.18 | 26.95 | 27.25 | 5,772,629 | -0.04(-0.13%) |
Dec 17, 2008 | 27.86 | 27.86 | 26.81 | 27.29 | 4,884,036 | -0.84(-2.99%) |
Dec 16, 2008 | 27.80 | 28.34 | 27.37 | 28.13 | 7,115,550 | +0.53(+1.92%) |
Dec 15, 2008 | 28.07 | 28.45 | 27.25 | 27.60 | 4,020,036 | -0.54(-1.92%) |
Dec 12, 2008 | 27.71 | 28.14 | 27.37 | 28.14 | 4,141,032 | -0.28(-0.99%) |
Dec 11, 2008 | 28.39 | 29.33 | 28.22 | 28.42 | 2,687,699 | -0.09(-0.33%) |
Dec 10, 2008 | 28.41 | 29.16 | 28.18 | 28.51 | 3,140,313 | +0.30(+1.07%) |
Dec 09, 2008 | 28.82 | 29.20 | 28.06 | 28.21 | 2,677,775 | -0.82(-2.81%) |
Dec 08, 2008 | 29.05 | 29.54 | 28.53 | 29.03 | 3,086,249 | +0.65(+2.29%) |
Dec 05, 2008 | 27.58 | 28.55 | 26.62 | 28.38 | 4,777,081 | +0.38(+1.37%) |
Dec 04, 2008 | 29.32 | 29.80 | 27.55 | 27.99 | 3,918,321 | -1.62(-5.46%) |
Dec 03, 2008 | 29.09 | 29.72 | 28.47 | 29.61 | 4,319,535 | +0.50(+1.71%) |
Dec 02, 2008 | 29.01 | 29.26 | 28.21 | 29.11 | 4,698,417 | +0.58(+2.04%) |
Dec 01, 2008 | 29.62 | 30.31 | 28.53 | 28.53 | 4,642,552 | -1.92(-6.32%) |
Nov 28, 2008 | 29.97 | 30.67 | 29.77 | 30.45 | 1,575,030 | +0.57(+1.90%) |
Nov 26, 2008 | 29.48 | 30.08 | 28.98 | 29.88 | 3,725,074 | +0.01(+0.02%) |
Nov 25, 2008 | 29.87 | 30.67 | 29.05 | 29.88 | 6,940,826 | +0.63(+2.15%) |
Nov 24, 2008 | 30.04 | 30.16 | 28.80 | 29.25 | 6,037,492 | -0.29(-0.97%) |
Nov 21, 2008 | 27.26 | 29.57 | 26.36 | 29.54 | 9,870,176 | +2.86(+10.74%) |
Nov 20, 2008 | 27.35 | 28.98 | 26.20 | 26.67 | 5,842,217 | -0.94(-3.41%) |
Nov 19, 2008 | 27.93 | 29.32 | 27.57 | 27.61 | 4,689,939 | -0.46(-1.63%) |
Nov 18, 2008 | 27.65 | 28.65 | 27.12 | 28.07 | 5,231,890 | +0.22(+0.78%) |
Nov 17, 2008 | 27.08 | 28.93 | 26.93 | 27.85 | 4,322,001 | +0.43(+1.57%) |
Nov 14, 2008 | 28.12 | 28.86 | 27.01 | 27.42 | 0 | -1.52(-5.25%) |
Nov 13, 2008 | 27.32 | 28.94 | 26.80 | 28.94 | 8,729,884 | +1.84(+6.77%) |
Nov 12, 2008 | 27.52 | 27.75 | 26.83 | 27.10 | 4,268,957 | -0.47(-1.72%) |
Nov 11, 2008 | 27.31 | 28.26 | 26.54 | 27.58 | 2,792,269 | +0.04(+0.13%) |
Nov 10, 2008 | 28.96 | 29.24 | 27.06 | 27.54 | 2,867,313 | -0.91(-3.22%) |
Nov 07, 2008 | 27.92 | 28.55 | 27.42 | 28.46 | 4,836,166 | +0.68(+2.45%) |
Nov 06, 2008 | 27.73 | 28.21 | 26.88 | 27.77 | 5,515,782 | +0.05(+0.17%) |
Nov 05, 2008 | 29.30 | 29.89 | 27.27 | 27.73 | 5,747,001 | -1.99(-6.68%) |
Nov 04, 2008 | 28.39 | 30.23 | 28.33 | 29.71 | 5,818,850 | +2.05(+7.42%) |
Nov 03, 2008 | 27.21 | 28.19 | 27.00 | 27.66 | 4,182,334 | +0.55(+2.01%) |
Oct 31, 2008 | 28.29 | 28.55 | 26.71 | 27.11 | 6,090,658 | -1.38(-4.83%) |
Oct 30, 2008 | 27.61 | 28.84 | 27.61 | 28.49 | 4,722,717 | +1.63(+6.08%) |
Oct 29, 2008 | 27.34 | 28.26 | 26.71 | 26.86 | 4,319,274 | -0.44(-1.60%) |
Oct 28, 2008 | 24.66 | 27.34 | 24.20 | 27.30 | 4,160,784 | +3.24(+13.46%) |
Oct 27, 2008 | 25.32 | 25.34 | 24.02 | 24.06 | 7,209,471 | -1.51(-5.90%) |
Oct 24, 2008 | 25.10 | 26.51 | 23.80 | 25.57 | 5,072,416 | -1.23(-4.60%) |
Oct 23, 2008 | 26.04 | 28.00 | 24.82 | 26.80 | 5,064,242 | +1.15(+4.50%) |
Oct 22, 2008 | 27.06 | 27.18 | 24.67 | 25.64 | 4,164,103 | -2.06(-7.45%) |
Oct 21, 2008 | 28.18 | 28.51 | 27.21 | 27.71 | 4,240,994 | -0.76(-2.68%) |
Oct 20, 2008 | 26.25 | 28.55 | 25.48 | 28.47 | 4,508,292 | +2.48(+9.56%) |
Oct 17, 2008 | 25.11 | 27.67 | 24.40 | 25.99 | 0 | +0.41(+1.59%) |
Oct 16, 2008 | 25.01 | 25.68 | 23.99 | 25.58 | 6,665,960 | +0.54(+2.16%) |
Oct 15, 2008 | 27.26 | 27.26 | 24.97 | 25.04 | 5,524,845 | -2.84(-10.18%) |
Oct 14, 2008 | 28.75 | 30.53 | 26.88 | 27.88 | 7,978,842 | +0.07(+0.26%) |
Oct 13, 2008 | 24.42 | 27.87 | 23.40 | 27.81 | 6,173,187 | +4.18(+17.69%) |
Oct 10, 2008 | 25.45 | 25.64 | 21.42 | 23.63 | 9,405,966 | -2.69(-10.21%) |
Oct 09, 2008 | 27.47 | 28.27 | 26.10 | 26.31 | 4,946,178 | -1.24(-4.49%) |
Oct 08, 2008 | 27.88 | 28.78 | 27.22 | 27.55 | 6,880,481 | -0.78(-2.75%) |
Oct 07, 2008 | 29.70 | 30.59 | 28.22 | 28.33 | 5,882,531 | -1.12(-3.81%) |
Oct 06, 2008 | 31.17 | 31.71 | 29.13 | 29.45 | 5,818,835 | -2.26(-7.13%) |
Oct 03, 2008 | 32.48 | 33.27 | 31.43 | 31.71 | 0 | -0.36(-1.13%) |
Oct 02, 2008 | 33.55 | 33.65 | 31.60 | 32.08 | 8,130,033 | -1.71(-5.05%) |