Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.50 | 28.94 | 28.50 | 28.91 | 12,020 | +0.29(+1.02%) |
Dec 30, 2008 | 28.31 | 28.62 | 28.10 | 28.62 | 25,552 | +0.53(+1.89%) |
Dec 29, 2008 | 27.95 | 28.20 | 27.79 | 28.09 | 16,950 | +0.63(+2.31%) |
Dec 26, 2008 | 27.70 | 27.70 | 27.39 | 27.46 | 10,025 | +0.02(+0.07%) |
Dec 24, 2008 | 27.85 | 27.85 | 26.97 | 27.44 | 770,250 | +0.80(+2.99%) |
Dec 23, 2008 | 27.20 | 30.45 | 26.55 | 26.64 | 127,291 | -0.57(-2.09%) |
Dec 22, 2008 | 27.91 | 27.91 | 26.76 | 27.21 | 189,023 | -0.34(-1.22%) |
Dec 19, 2008 | 27.65 | 28.00 | 27.37 | 27.55 | 49,018 | -0.36(-1.31%) |
Dec 18, 2008 | 28.56 | 28.56 | 27.79 | 27.91 | 589,471 | -1.19(-4.09%) |
Dec 17, 2008 | 28.80 | 29.15 | 28.59 | 29.10 | 8,133 | +0.10(+0.35%) |
Dec 16, 2008 | 28.08 | 29.05 | 28.02 | 29.00 | 7,420 | +1.17(+4.20%) |
Dec 15, 2008 | 28.08 | 28.24 | 27.64 | 27.83 | 14,661 | -0.02(-0.08%) |
Dec 12, 2008 | 27.50 | 28.20 | 27.30 | 27.85 | 11,805 | +0.68(+2.50%) |
Dec 11, 2008 | 27.29 | 27.60 | 27.15 | 27.17 | 8,529 | +0.15(+0.56%) |
Dec 10, 2008 | 26.97 | 27.02 | 26.87 | 27.02 | 3,955 | +0.30(+1.12%) |
Dec 09, 2008 | 26.94 | 27.22 | 26.72 | 26.72 | 4,901 | -0.57(-2.11%) |
Dec 08, 2008 | 26.72 | 27.35 | 26.72 | 27.30 | 16,198 | +1.15(+4.39%) |
Dec 05, 2008 | 25.87 | 26.15 | 25.36 | 26.15 | 17,571 | +0.37(+1.42%) |
Dec 04, 2008 | 26.06 | 26.31 | 25.61 | 25.78 | 40,117 | -0.52(-1.96%) |
Dec 03, 2008 | 25.54 | 26.36 | 25.54 | 26.30 | 16,548 | +0.71(+2.77%) |
Dec 02, 2008 | 25.54 | 25.96 | 25.06 | 25.59 | 26,544 | +0.52(+2.09%) |
Dec 01, 2008 | 26.29 | 26.29 | 24.14 | 25.07 | 78,982 | -1.49(-5.63%) |
Nov 28, 2008 | 26.43 | 26.66 | 26.21 | 26.56 | 3,537 | -0.20(-0.75%) |
Nov 26, 2008 | 25.72 | 26.79 | 25.72 | 26.76 | 29,082 | +0.10(+0.39%) |
Nov 25, 2008 | 26.81 | 26.90 | 25.93 | 26.66 | 243,073 | -0.35(-1.30%) |
Nov 24, 2008 | 25.74 | 27.05 | 25.74 | 27.01 | 46,156 | +1.47(+5.75%) |
Nov 21, 2008 | 25.07 | 25.60 | 24.51 | 25.54 | 15,637 | +1.21(+4.99%) |
Nov 20, 2008 | 24.66 | 24.89 | 24.33 | 24.33 | 17,112 | -0.63(-2.52%) |
Nov 19, 2008 | 25.31 | 25.31 | 24.84 | 24.95 | 9,109 | -0.36(-1.42%) |
Nov 18, 2008 | 25.37 | 25.56 | 25.13 | 25.31 | 13,672 | -0.13(-0.50%) |
Nov 17, 2008 | 25.04 | 25.74 | 24.84 | 25.44 | 22,724 | +0.28(+1.10%) |
Nov 14, 2008 | 25.69 | 25.69 | 25.07 | 25.16 | 36,122 | -0.96(-3.69%) |
Nov 13, 2008 | 25.66 | 26.13 | 25.01 | 26.13 | 19,797 | +1.28(+5.15%) |
Nov 12, 2008 | 25.41 | 25.44 | 24.73 | 24.85 | 52,444 | -0.33(-1.31%) |
Nov 11, 2008 | 25.35 | 25.45 | 25.08 | 25.18 | 23,058 | -0.81(-3.13%) |
Nov 10, 2008 | 26.31 | 26.52 | 25.96 | 25.99 | 10,975 | +0.49(+1.93%) |
Nov 07, 2008 | 25.71 | 25.92 | 25.27 | 25.50 | 236,729 | +0.17(+0.68%) |
Nov 06, 2008 | 25.99 | 26.06 | 25.25 | 25.33 | 240,735 | -1.05(-3.97%) |
Nov 05, 2008 | 27.40 | 27.46 | 26.21 | 26.37 | 213,478 | -0.90(-3.31%) |
Nov 04, 2008 | 26.70 | 27.42 | 26.41 | 27.28 | 215,810 | +0.93(+3.52%) |
Nov 03, 2008 | 25.72 | 26.45 | 25.72 | 26.35 | 76,723 | +0.79(+3.10%) |
Oct 31, 2008 | 25.32 | 26.00 | 25.25 | 25.56 | 7,227 | +0.24(+0.94%) |
Oct 30, 2008 | 25.30 | 25.51 | 25.19 | 25.32 | 34,075 | +0.50(+2.02%) |
Oct 29, 2008 | 24.54 | 25.22 | 24.24 | 24.82 | 13,952 | +0.28(+1.13%) |
Oct 28, 2008 | 23.80 | 24.61 | 23.45 | 24.54 | 40,877 | +2.09(+9.32%) |
Oct 27, 2008 | 22.94 | 23.15 | 22.45 | 22.45 | 13,799 | -1.26(-5.29%) |
Oct 24, 2008 | 23.13 | 24.37 | 23.13 | 23.71 | 26,391 | -0.58(-2.37%) |
Oct 23, 2008 | 23.93 | 24.54 | 23.79 | 24.28 | 11,134 | +0.88(+3.77%) |
Oct 22, 2008 | 24.35 | 24.35 | 23.40 | 23.40 | 11,313 | -1.64(-6.57%) |
Oct 21, 2008 | 25.02 | 25.22 | 24.90 | 25.04 | 6,775 | -0.19(-0.74%) |
Oct 20, 2008 | 25.10 | 25.51 | 25.06 | 25.23 | 36,667 | +0.85(+3.50%) |
Oct 17, 2008 | 23.55 | 24.86 | 23.55 | 24.38 | 8,172 | +1.22(+5.26%) |
Oct 16, 2008 | 23.42 | 23.42 | 22.61 | 23.16 | 8,663 | -0.22(-0.96%) |
Oct 15, 2008 | 24.05 | 24.09 | 23.39 | 23.39 | 14,024 | -0.87(-3.60%) |
Oct 14, 2008 | 25.40 | 25.40 | 24.18 | 24.26 | 9,940 | +1.05(+4.55%) |
Oct 13, 2008 | 22.89 | 23.57 | 22.61 | 23.20 | 28,655 | +1.72(+8.03%) |
Oct 10, 2008 | 21.16 | 22.06 | 20.06 | 21.48 | 41,299 | -0.92(-4.10%) |
Oct 09, 2008 | 23.50 | 23.57 | 22.39 | 22.40 | 14,474 | -0.69(-2.98%) |
Oct 08, 2008 | 23.36 | 23.91 | 22.97 | 23.09 | 26,197 | -1.13(-4.66%) |
Oct 07, 2008 | 24.97 | 25.16 | 24.21 | 24.21 | 44,355 | -0.49(-1.97%) |
Oct 06, 2008 | 25.77 | 25.77 | 24.69 | 24.70 | 57,542 | -1.94(-7.27%) |
Oct 03, 2008 | 26.69 | 27.08 | 26.64 | 26.64 | 16,661 | -0.19(-0.71%) |
Oct 02, 2008 | 27.34 | 27.34 | 26.81 | 26.83 | 21,949 | -1.08(-3.87%) |