Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 29.69 | 30.38 | 29.65 | 30.07 | 2,134,296 | +0.37(+1.26%) |
Dec 30, 2008 | 28.97 | 29.79 | 28.97 | 29.70 | 2,091,358 | +0.93(+3.23%) |
Dec 29, 2008 | 28.89 | 29.04 | 28.50 | 28.77 | 1,797,025 | -0.10(-0.35%) |
Dec 26, 2008 | 28.83 | 28.93 | 28.62 | 28.87 | 799,777 | +0.21(+0.72%) |
Dec 24, 2008 | 28.33 | 28.83 | 28.33 | 28.67 | 739,290 | +0.19(+0.66%) |
Dec 23, 2008 | 28.99 | 29.31 | 28.36 | 28.48 | 2,558,131 | -0.33(-1.16%) |
Dec 22, 2008 | 28.21 | 28.81 | 27.83 | 28.81 | 4,412,770 | +0.47(+1.67%) |
Dec 19, 2008 | 27.46 | 28.63 | 27.41 | 28.34 | 7,240,620 | +1.13(+4.15%) |
Dec 18, 2008 | 27.95 | 28.08 | 26.86 | 27.21 | 4,187,968 | -0.59(-2.11%) |
Dec 17, 2008 | 28.01 | 28.18 | 27.52 | 27.80 | 4,182,256 | -0.53(-1.89%) |
Dec 16, 2008 | 27.16 | 28.35 | 27.06 | 28.33 | 3,784,419 | +1.40(+5.21%) |
Dec 15, 2008 | 27.28 | 27.58 | 26.62 | 26.93 | 3,014,535 | -0.11(-0.42%) |
Dec 12, 2008 | 26.87 | 27.17 | 26.41 | 27.04 | 3,413,275 | -0.29(-1.05%) |
Dec 11, 2008 | 27.82 | 28.03 | 27.16 | 27.33 | 3,487,299 | -0.57(-2.03%) |
Dec 10, 2008 | 27.82 | 28.37 | 27.51 | 27.90 | 3,189,331 | +0.12(+0.43%) |
Dec 09, 2008 | 27.45 | 28.17 | 27.14 | 27.78 | 3,624,037 | +0.31(+1.12%) |
Dec 08, 2008 | 27.46 | 28.02 | 26.94 | 27.47 | 4,177,654 | +0.53(+1.96%) |
Dec 05, 2008 | 25.97 | 27.05 | 24.99 | 26.94 | 4,397,738 | +0.76(+2.91%) |
Dec 04, 2008 | 26.98 | 27.35 | 25.76 | 26.18 | 3,988,430 | -1.20(-4.37%) |
Dec 03, 2008 | 26.34 | 27.66 | 25.67 | 27.38 | 4,874,110 | +1.20(+4.57%) |
Dec 02, 2008 | 26.13 | 26.70 | 25.46 | 26.18 | 3,434,590 | +0.34(+1.32%) |
Dec 01, 2008 | 26.80 | 27.07 | 25.83 | 25.84 | 4,218,910 | -1.50(-5.49%) |
Nov 28, 2008 | 26.83 | 27.42 | 26.68 | 27.34 | 1,383,305 | +0.45(+1.69%) |
Nov 26, 2008 | 25.86 | 26.89 | 25.23 | 26.89 | 4,023,814 | +0.54(+2.05%) |
Nov 25, 2008 | 26.61 | 26.99 | 25.79 | 26.35 | 4,391,311 | +0.19(+0.71%) |
Nov 24, 2008 | 25.76 | 26.70 | 25.21 | 26.16 | 5,546,215 | +0.83(+3.30%) |
Nov 21, 2008 | 23.54 | 25.53 | 22.98 | 25.33 | 7,407,432 | +2.49(+10.91%) |
Nov 20, 2008 | 24.57 | 25.50 | 22.68 | 22.84 | 7,539,245 | -1.74(-7.07%) |
Nov 19, 2008 | 26.27 | 26.67 | 24.52 | 24.57 | 4,627,746 | -1.54(-5.91%) |
Nov 18, 2008 | 26.40 | 27.12 | 25.35 | 26.11 | 5,072,358 | -0.38(-1.44%) |
Nov 17, 2008 | 26.72 | 27.59 | 26.38 | 26.50 | 3,637,226 | -0.44(-1.64%) |
Nov 14, 2008 | 28.62 | 28.62 | 26.91 | 26.94 | 0 | -1.38(-4.86%) |
Nov 13, 2008 | 27.21 | 28.37 | 25.90 | 28.31 | 5,065,020 | +1.28(+4.74%) |
Nov 12, 2008 | 28.02 | 28.02 | 26.88 | 27.03 | 3,443,225 | -1.36(-4.78%) |
Nov 11, 2008 | 28.93 | 29.17 | 28.09 | 28.39 | 2,575,812 | -0.91(-3.12%) |
Nov 10, 2008 | 29.99 | 30.01 | 28.91 | 29.30 | 2,714,232 | -0.08(-0.27%) |
Nov 07, 2008 | 29.47 | 29.73 | 28.71 | 29.38 | 3,340,810 | +0.13(+0.46%) |
Nov 06, 2008 | 31.05 | 31.68 | 29.05 | 29.25 | 3,319,177 | -1.92(-6.17%) |
Nov 05, 2008 | 31.10 | 32.50 | 31.10 | 31.17 | 2,880,881 | -0.92(-2.87%) |
Nov 04, 2008 | 31.69 | 32.28 | 31.61 | 32.09 | 3,407,299 | +0.97(+3.13%) |
Nov 03, 2008 | 31.50 | 31.50 | 30.61 | 31.12 | 3,757,467 | -0.19(-0.62%) |
Oct 31, 2008 | 30.88 | 31.61 | 30.66 | 31.31 | 5,119,440 | +0.26(+0.84%) |
Oct 30, 2008 | 30.80 | 31.15 | 30.17 | 31.05 | 4,103,634 | +0.95(+3.17%) |
Oct 29, 2008 | 30.58 | 31.25 | 30.05 | 30.09 | 4,393,695 | -0.65(-2.13%) |
Oct 28, 2008 | 28.53 | 31.01 | 28.20 | 30.75 | 6,154,828 | +2.72(+9.72%) |
Oct 27, 2008 | 28.57 | 29.33 | 27.82 | 28.02 | 4,707,680 | -0.89(-3.09%) |
Oct 24, 2008 | 28.34 | 29.85 | 27.92 | 28.92 | 4,598,112 | -0.73(-2.46%) |
Oct 23, 2008 | 30.70 | 31.30 | 28.38 | 29.65 | 7,259,405 | -1.01(-3.29%) |
Oct 22, 2008 | 30.14 | 31.77 | 29.53 | 30.66 | 6,851,223 | +0.71(+2.39%) |
Oct 21, 2008 | 30.86 | 31.61 | 29.73 | 29.94 | 3,900,417 | -1.32(-4.21%) |
Oct 20, 2008 | 29.88 | 31.39 | 29.66 | 31.26 | 3,749,592 | +1.57(+5.29%) |
Oct 17, 2008 | 29.48 | 31.01 | 29.03 | 29.69 | 5,234,467 | -0.21(-0.71%) |
Oct 16, 2008 | 28.24 | 30.05 | 27.54 | 29.90 | 7,018,640 | +1.66(+5.86%) |
Oct 15, 2008 | 29.78 | 29.87 | 27.68 | 28.24 | 7,669,753 | -1.94(-6.44%) |
Oct 14, 2008 | 30.42 | 31.18 | 29.59 | 30.19 | 8,163,950 | +0.58(+1.96%) |
Oct 13, 2008 | 30.19 | 30.19 | 28.38 | 29.61 | 5,942,070 | +1.70(+6.08%) |
Oct 10, 2008 | 31.26 | 31.26 | 24.86 | 27.91 | 16,773,195 | -4.34(-13.46%) |
Oct 09, 2008 | 35.16 | 35.16 | 32.25 | 32.25 | 5,467,244 | -2.51(-7.22%) |
Oct 08, 2008 | 35.63 | 36.52 | 34.76 | 34.76 | 7,494,980 | -1.44(-3.98%) |
Oct 07, 2008 | 36.85 | 37.39 | 36.07 | 36.20 | 8,077,665 | -0.65(-1.78%) |
Oct 06, 2008 | 37.29 | 37.74 | 36.01 | 36.86 | 7,342,112 | -1.03(-2.73%) |
Oct 03, 2008 | 37.33 | 38.77 | 37.21 | 37.89 | 0 | +0.81(+2.20%) |
Oct 02, 2008 | 37.55 | 37.90 | 35.62 | 37.08 | 8,774,673 | -0.89(-2.34%) |