Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 35.72 | 37.08 | 35.33 | 36.77 | 12,770,475 | +0.45(+1.24%) |
Dec 30, 2008 | 36.38 | 36.59 | 35.82 | 36.32 | 10,620,486 | -0.20(-0.55%) |
Dec 29, 2008 | 36.49 | 36.99 | 35.67 | 36.52 | 13,028,291 | +0.72(+2.01%) |
Dec 26, 2008 | 34.24 | 36.09 | 33.52 | 35.80 | 0 | +1.54(+4.50%) |
Dec 24, 2008 | 33.68 | 34.92 | 32.83 | 34.26 | 4,666,863 | +0.40(+1.18%) |
Dec 23, 2008 | 32.61 | 34.21 | 32.18 | 33.86 | 9,736,590 | +1.25(+3.83%) |
Dec 22, 2008 | 33.92 | 34.96 | 31.91 | 32.61 | 10,970,587 | -0.89(-2.66%) |
Dec 19, 2008 | 32.26 | 33.97 | 31.67 | 33.50 | 18,216,914 | +0.19(+0.57%) |
Dec 18, 2008 | 35.11 | 35.22 | 32.51 | 33.31 | 19,917,684 | -2.18(-6.14%) |
Dec 17, 2008 | 35.00 | 37.84 | 34.56 | 35.49 | 21,341,480 | +0.58(+1.66%) |
Dec 16, 2008 | 32.86 | 34.97 | 32.31 | 34.91 | 22,720,392 | +1.99(+6.04%) |
Dec 15, 2008 | 32.31 | 33.72 | 31.80 | 32.92 | 17,916,370 | +1.60(+5.11%) |
Dec 12, 2008 | 29.87 | 32.15 | 29.51 | 31.32 | 0 | +0.77(+2.52%) |
Dec 11, 2008 | 31.75 | 33.17 | 30.17 | 30.55 | 17,233,232 | +0.17(+0.56%) |
Dec 10, 2008 | 29.36 | 30.94 | 29.36 | 30.38 | 17,616,090 | +2.63(+9.48%) |
Dec 09, 2008 | 26.75 | 28.75 | 26.55 | 27.75 | 10,468,966 | +0.50(+1.83%) |
Dec 08, 2008 | 27.17 | 27.72 | 26.52 | 27.25 | 11,835,553 | +2.11(+8.39%) |
Dec 05, 2008 | 24.93 | 25.32 | 22.66 | 25.14 | 0 | -0.56(-2.18%) |
Dec 04, 2008 | 26.23 | 28.09 | 25.31 | 25.70 | 11,742,351 | -0.72(-2.73%) |
Dec 03, 2008 | 26.31 | 27.39 | 25.75 | 26.42 | 12,328,533 | -1.23(-4.45%) |
Dec 02, 2008 | 27.14 | 27.74 | 26.60 | 27.65 | 12,549,558 | +1.34(+5.09%) |
Dec 01, 2008 | 27.62 | 28.18 | 26.05 | 26.31 | 13,590,798 | -3.15(-10.69%) |
Nov 28, 2008 | 29.38 | 29.65 | 28.28 | 29.46 | 3,640,628 | +0.40(+1.38%) |
Nov 26, 2008 | 27.48 | 29.25 | 27.17 | 29.06 | 11,721,327 | +1.32(+4.76%) |
Nov 25, 2008 | 28.90 | 29.00 | 26.10 | 27.74 | 16,884,150 | -0.37(-1.32%) |
Nov 24, 2008 | 28.51 | 29.70 | 27.74 | 28.11 | 21,090,656 | +1.06(+3.92%) |
Nov 21, 2008 | 22.20 | 27.30 | 21.71 | 27.05 | 34,437,804 | +6.45(+31.31%) |
Nov 20, 2008 | 21.20 | 21.75 | 20.04 | 20.60 | 17,930,564 | -0.52(-2.46%) |
Nov 19, 2008 | 21.33 | 22.57 | 20.83 | 21.12 | 19,127,512 | +0.07(+0.33%) |
Nov 18, 2008 | 21.27 | 22.08 | 20.50 | 21.05 | 11,806,110 | -0.10(-0.47%) |
Nov 17, 2008 | 21.81 | 22.48 | 20.65 | 21.15 | 11,682,032 | -1.14(-5.11%) |
Nov 14, 2008 | 23.74 | 24.54 | 22.14 | 22.29 | 0 | -1.06(-4.54%) |
Nov 13, 2008 | 21.28 | 23.55 | 19.11 | 23.35 | 17,450,636 | +2.54(+12.21%) |
Nov 12, 2008 | 22.83 | 23.48 | 20.72 | 20.81 | 14,937,442 | -2.57(-10.99%) |
Nov 11, 2008 | 24.10 | 24.37 | 22.94 | 23.38 | 8,827,353 | -1.60(-6.41%) |
Nov 10, 2008 | 25.27 | 25.50 | 24.12 | 24.98 | 12,871,565 | +1.02(+4.26%) |
Nov 07, 2008 | 23.80 | 24.84 | 23.05 | 23.96 | 0 | +0.84(+3.63%) |
Nov 06, 2008 | 25.30 | 25.99 | 23.01 | 23.12 | 10,825,432 | -1.83(-7.33%) |
Nov 05, 2008 | 24.88 | 26.21 | 24.20 | 24.95 | 11,684,786 | -0.48(-1.89%) |
Nov 04, 2008 | 23.43 | 25.54 | 23.34 | 25.43 | 14,556,422 | +3.17(+14.24%) |
Nov 03, 2008 | 23.37 | 23.51 | 21.91 | 22.26 | 10,638,298 | -0.48(-2.11%) |
Oct 31, 2008 | 23.82 | 24.45 | 22.61 | 22.74 | 10,831,037 | -1.58(-6.50%) |
Oct 30, 2008 | 23.68 | 24.41 | 21.65 | 24.32 | 15,499,400 | +1.58(+6.95%) |
Oct 29, 2008 | 21.25 | 23.36 | 20.78 | 22.74 | 20,014,568 | +2.36(+11.58%) |
Oct 28, 2008 | 18.88 | 20.39 | 17.93 | 20.38 | 16,522,396 | +2.24(+12.35%) |
Oct 27, 2008 | 19.84 | 20.60 | 17.80 | 18.14 | 18,329,508 | -1.75(-8.80%) |
Oct 24, 2008 | 17.27 | 20.64 | 17.27 | 19.89 | 0 | +1.08(+5.74%) |
Oct 23, 2008 | 19.36 | 21.52 | 18.11 | 18.81 | 27,007,892 | -1.36(-6.74%) |
Oct 22, 2008 | 22.57 | 22.57 | 19.86 | 20.17 | 20,883,448 | -3.46(-14.64%) |
Oct 21, 2008 | 25.30 | 25.40 | 23.58 | 23.63 | 13,092,503 | -2.88(-10.86%) |
Oct 20, 2008 | 24.48 | 26.63 | 23.54 | 26.51 | 11,551,163 | +2.90(+12.28%) |
Oct 17, 2008 | 23.62 | 27.24 | 22.90 | 23.61 | 0 | -0.97(-3.95%) |
Oct 16, 2008 | 27.83 | 27.96 | 24.22 | 24.58 | 30,226,604 | -2.76(-10.10%) |
Oct 15, 2008 | 29.38 | 30.40 | 26.95 | 27.34 | 15,808,730 | -2.44(-8.19%) |
Oct 14, 2008 | 29.00 | 30.57 | 28.50 | 29.78 | 23,710,220 | +1.66(+5.90%) |
Oct 13, 2008 | 31.35 | 31.66 | 26.26 | 28.12 | 24,002,884 | -1.91(-6.36%) |
Oct 10, 2008 | 33.97 | 35.48 | 29.71 | 30.03 | 0 | -4.96(-14.18%) |
Oct 09, 2008 | 34.70 | 35.84 | 33.66 | 34.99 | 16,455,545 | -0.72(-2.02%) |
Oct 08, 2008 | 31.81 | 35.72 | 31.38 | 35.71 | 29,923,692 | +5.21(+17.08%) |
Oct 07, 2008 | 31.39 | 32.12 | 30.02 | 30.50 | 26,459,196 | +0.49(+1.63%) |
Oct 06, 2008 | 33.10 | 34.33 | 28.07 | 30.01 | 27,594,014 | -2.08(-6.48%) |
Oct 03, 2008 | 31.46 | 34.01 | 30.95 | 32.09 | 0 | +0.16(+0.50%) |
Oct 02, 2008 | 35.81 | 36.00 | 31.55 | 31.93 | 26,294,036 | -5.43(-14.53%) |