Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.11 | 28.84 | 27.75 | 28.58 | 2,675,003 | +0.35(+1.23%) |
Dec 30, 2008 | 27.68 | 28.25 | 27.42 | 28.23 | 1,841,021 | +1.24(+4.59%) |
Dec 29, 2008 | 27.34 | 27.35 | 26.81 | 26.99 | 1,989,810 | +0.30(+1.12%) |
Dec 26, 2008 | 26.47 | 26.87 | 26.47 | 26.69 | 0 | +0.13(+0.50%) |
Dec 24, 2008 | 26.74 | 26.85 | 26.39 | 26.56 | 617,249 | +0.09(+0.36%) |
Dec 23, 2008 | 26.89 | 27.06 | 26.27 | 26.46 | 1,198,971 | -0.38(-1.41%) |
Dec 22, 2008 | 27.40 | 27.40 | 26.44 | 26.84 | 2,267,610 | -0.38(-1.39%) |
Dec 19, 2008 | 27.62 | 27.73 | 27.03 | 27.22 | 3,140,850 | -0.03(-0.12%) |
Dec 18, 2008 | 28.22 | 28.25 | 27.09 | 27.25 | 4,904,583 | -0.33(-1.20%) |
Dec 17, 2008 | 27.46 | 28.00 | 27.26 | 27.58 | 4,127,449 | -1.03(-3.61%) |
Dec 16, 2008 | 27.52 | 28.77 | 27.35 | 28.62 | 4,834,823 | +1.96(+7.37%) |
Dec 15, 2008 | 27.15 | 27.21 | 26.26 | 26.65 | 3,051,529 | -0.03(-0.12%) |
Dec 12, 2008 | 26.01 | 26.80 | 25.80 | 26.69 | 0 | +0.35(+1.32%) |
Dec 11, 2008 | 26.76 | 27.06 | 26.20 | 26.34 | 2,773,588 | -1.11(-4.05%) |
Dec 10, 2008 | 28.08 | 28.08 | 26.89 | 27.45 | 6,835,865 | -0.49(-1.75%) |
Dec 09, 2008 | 27.26 | 28.63 | 27.06 | 27.94 | 5,521,720 | +0.19(+0.68%) |
Dec 08, 2008 | 27.51 | 28.45 | 27.40 | 27.75 | 3,995,941 | +0.99(+3.72%) |
Dec 05, 2008 | 25.78 | 27.02 | 24.96 | 26.76 | 0 | +0.75(+2.88%) |
Dec 04, 2008 | 26.06 | 26.76 | 25.58 | 26.01 | 2,667,832 | -1.00(-3.71%) |
Dec 03, 2008 | 26.25 | 27.19 | 25.23 | 27.01 | 3,324,028 | +0.93(+3.57%) |
Dec 02, 2008 | 25.81 | 26.29 | 25.36 | 26.08 | 1,982,860 | +0.66(+2.61%) |
Dec 01, 2008 | 26.27 | 26.31 | 25.30 | 25.41 | 2,565,805 | -1.52(-5.65%) |
Nov 28, 2008 | 26.67 | 27.02 | 26.41 | 26.94 | 1,577,501 | -1.18(-4.21%) |
Nov 26, 2008 | 27.05 | 28.34 | 27.04 | 28.12 | 3,291,042 | +0.09(+0.31%) |
Nov 25, 2008 | 29.08 | 29.08 | 27.43 | 28.03 | 6,604,250 | +0.88(+3.23%) |
Nov 24, 2008 | 26.02 | 27.42 | 25.84 | 27.16 | 3,943,504 | +2.58(+10.50%) |
Nov 21, 2008 | 24.84 | 24.84 | 23.17 | 24.58 | 5,397,924 | +1.14(+4.88%) |
Nov 20, 2008 | 24.41 | 25.08 | 23.27 | 23.43 | 4,462,232 | -1.41(-5.68%) |
Nov 19, 2008 | 26.23 | 26.57 | 24.81 | 24.85 | 3,203,952 | -1.37(-5.24%) |
Nov 18, 2008 | 26.46 | 26.69 | 25.47 | 26.22 | 3,680,476 | -0.39(-1.45%) |
Nov 17, 2008 | 27.05 | 27.39 | 26.41 | 26.61 | 3,794,670 | -1.20(-4.31%) |
Nov 14, 2008 | 28.03 | 28.87 | 27.70 | 27.81 | 0 | -0.84(-2.92%) |
Nov 13, 2008 | 26.61 | 28.79 | 25.95 | 28.64 | 5,457,877 | +1.89(+7.08%) |
Nov 12, 2008 | 27.31 | 27.44 | 26.55 | 26.75 | 5,600,668 | -0.36(-1.31%) |
Nov 11, 2008 | 27.76 | 27.81 | 26.69 | 27.10 | 2,663,681 | -1.31(-4.61%) |
Nov 10, 2008 | 29.23 | 29.29 | 27.96 | 28.41 | 1,838,338 | +0.16(+0.56%) |
Nov 07, 2008 | 27.80 | 28.61 | 27.51 | 28.26 | 0 | +1.30(+4.83%) |
Nov 06, 2008 | 28.53 | 28.71 | 26.70 | 26.95 | 3,964,220 | -1.90(-6.59%) |
Nov 05, 2008 | 30.29 | 30.67 | 28.81 | 28.86 | 3,981,319 | -1.43(-4.72%) |
Nov 04, 2008 | 29.79 | 30.41 | 29.45 | 30.28 | 3,630,206 | +2.09(+7.42%) |
Nov 03, 2008 | 27.88 | 28.72 | 27.87 | 28.19 | 4,575,450 | +0.32(+1.13%) |
Oct 31, 2008 | 27.26 | 28.27 | 27.02 | 27.88 | 0 | +0.21(+0.74%) |
Oct 30, 2008 | 27.62 | 27.76 | 26.88 | 27.67 | 2,963,563 | +0.92(+3.45%) |
Oct 29, 2008 | 26.59 | 27.58 | 26.31 | 26.75 | 3,380,504 | +1.47(+5.81%) |
Oct 28, 2008 | 24.01 | 25.38 | 23.13 | 25.28 | 4,911,850 | +1.44(+6.02%) |
Oct 27, 2008 | 23.73 | 24.61 | 23.39 | 23.84 | 3,592,866 | -1.85(-7.22%) |
Oct 24, 2008 | 24.10 | 26.35 | 24.00 | 25.70 | 0 | -1.94(-7.02%) |
Oct 23, 2008 | 26.81 | 27.83 | 26.50 | 27.64 | 3,309,318 | +0.60(+2.22%) |
Oct 22, 2008 | 27.51 | 27.73 | 26.38 | 27.04 | 2,920,539 | -0.92(-3.30%) |
Oct 21, 2008 | 27.58 | 28.80 | 27.57 | 27.96 | 1,987,554 | -1.73(-5.82%) |
Oct 20, 2008 | 29.24 | 29.69 | 28.79 | 29.69 | 2,118,441 | +1.41(+4.99%) |
Oct 17, 2008 | 28.67 | 29.39 | 28.03 | 28.28 | 0 | -0.10(-0.36%) |
Oct 16, 2008 | 27.69 | 28.38 | 26.53 | 28.38 | 5,331,766 | +1.77(+6.64%) |
Oct 15, 2008 | 28.42 | 28.59 | 26.42 | 26.61 | 3,788,908 | -3.80(-12.50%) |
Oct 14, 2008 | 31.11 | 31.34 | 29.78 | 30.42 | 5,944,315 | -0.28(-0.90%) |
Oct 13, 2008 | 28.67 | 30.69 | 28.49 | 30.69 | 4,763,783 | +3.97(+14.85%) |
Oct 10, 2008 | 25.45 | 28.01 | 25.08 | 26.72 | 0 | -0.70(-2.56%) |
Oct 09, 2008 | 28.52 | 29.23 | 27.34 | 27.43 | 4,247,013 | -1.22(-4.27%) |
Oct 08, 2008 | 29.83 | 30.83 | 28.48 | 28.65 | 8,590,448 | -0.21(-0.71%) |
Oct 07, 2008 | 29.55 | 31.02 | 28.64 | 28.86 | 9,653,260 | -2.45(-7.84%) |
Oct 06, 2008 | 34.63 | 34.91 | 29.67 | 31.31 | 12,295,458 | -4.71(-13.08%) |
Oct 03, 2008 | 37.01 | 38.08 | 36.02 | 36.02 | 0 | -2.52(-6.55%) |
Oct 02, 2008 | 39.48 | 39.57 | 38.27 | 38.54 | 6,620,379 | -2.37(-5.79%) |