Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 35.13 | 35.69 | 34.93 | 35.69 | 10,823 | +0.56(+1.60%) |
Dec 30, 2008 | 34.33 | 35.13 | 33.66 | 35.13 | 37,355 | +1.79(+5.37%) |
Dec 29, 2008 | 33.31 | 33.80 | 32.96 | 33.34 | 47,495 | -1.01(-2.95%) |
Dec 26, 2008 | 34.12 | 34.35 | 33.76 | 34.35 | 10,288 | +0.98(+2.94%) |
Dec 24, 2008 | 33.47 | 33.62 | 32.80 | 33.37 | 7,710 | -0.53(-1.56%) |
Dec 23, 2008 | 34.09 | 34.09 | 33.51 | 33.90 | 8,580 | +1.26(+3.86%) |
Dec 22, 2008 | 33.76 | 33.76 | 32.36 | 32.64 | 14,882 | -1.64(-4.79%) |
Dec 19, 2008 | 35.13 | 35.82 | 34.29 | 34.29 | 15,036 | -0.61(-1.76%) |
Dec 18, 2008 | 35.72 | 35.85 | 34.64 | 34.90 | 10,612 | +0.35(+1.02%) |
Dec 17, 2008 | 34.26 | 35.08 | 34.05 | 34.55 | 17,500 | +0.57(+1.67%) |
Dec 16, 2008 | 32.93 | 34.09 | 32.92 | 33.98 | 11,318 | +1.57(+4.83%) |
Dec 15, 2008 | 33.30 | 33.30 | 32.05 | 32.41 | 9,021 | -0.52(-1.59%) |
Dec 12, 2008 | 31.48 | 32.96 | 31.37 | 32.93 | 18,685 | +1.61(+5.15%) |
Dec 11, 2008 | 33.25 | 33.87 | 31.32 | 31.32 | 33,121 | -2.70(-7.92%) |
Dec 10, 2008 | 33.21 | 34.29 | 32.71 | 34.02 | 18,237 | +2.03(+6.34%) |
Dec 09, 2008 | 31.67 | 32.48 | 31.07 | 31.99 | 38,949 | -0.68(-2.09%) |
Dec 08, 2008 | 31.03 | 33.50 | 31.03 | 32.67 | 55,249 | +3.41(+11.65%) |
Dec 05, 2008 | 28.12 | 29.26 | 27.34 | 29.26 | 19,722 | +1.15(+4.10%) |
Dec 04, 2008 | 27.87 | 29.09 | 27.77 | 28.11 | 22,548 | -1.01(-3.45%) |
Dec 03, 2008 | 28.95 | 29.39 | 27.95 | 29.12 | 46,524 | +0.33(+1.15%) |
Dec 02, 2008 | 28.22 | 29.29 | 27.67 | 28.79 | 54,611 | +0.95(+3.42%) |
Dec 01, 2008 | 27.93 | 29.09 | 27.62 | 27.84 | 33,357 | -0.75(-2.63%) |
Nov 28, 2008 | 28.10 | 28.72 | 27.74 | 28.59 | 36,960 | -1.65(-5.46%) |
Nov 26, 2008 | 28.40 | 30.48 | 27.84 | 30.24 | 26,146 | -0.76(-2.45%) |
Nov 25, 2008 | 31.50 | 32.76 | 29.95 | 31.00 | 64,039 | -2.27(-6.83%) |
Nov 24, 2008 | 31.71 | 33.60 | 30.97 | 33.27 | 18,125 | +1.04(+3.24%) |
Nov 21, 2008 | 31.48 | 32.37 | 30.71 | 32.23 | 21,290 | +1.57(+5.11%) |
Nov 20, 2008 | 32.14 | 32.51 | 30.34 | 30.66 | 48,212 | -1.68(-5.20%) |
Nov 19, 2008 | 32.39 | 33.46 | 32.29 | 32.34 | 22,143 | -0.09(-0.28%) |
Nov 18, 2008 | 31.28 | 33.16 | 31.28 | 32.43 | 36,101 | +1.61(+5.23%) |
Nov 17, 2008 | 31.78 | 31.78 | 30.12 | 30.82 | 24,422 | -2.79(-8.31%) |
Nov 14, 2008 | 32.94 | 34.17 | 32.84 | 33.62 | 12,512 | +0.02(+0.05%) |
Nov 13, 2008 | 33.28 | 33.98 | 32.42 | 33.60 | 28,385 | -0.10(-0.30%) |
Nov 12, 2008 | 35.28 | 35.62 | 33.66 | 33.70 | 19,295 | -3.06(-8.33%) |
Nov 11, 2008 | 36.64 | 37.26 | 35.92 | 36.77 | 26,684 | +0.78(+2.16%) |
Nov 10, 2008 | 36.79 | 37.07 | 35.16 | 35.99 | 23,136 | +0.41(+1.14%) |
Nov 07, 2008 | 34.48 | 35.87 | 34.48 | 35.58 | 11,722 | +1.23(+3.58%) |
Nov 06, 2008 | 34.96 | 35.60 | 33.79 | 34.35 | 34,775 | -1.35(-3.78%) |
Nov 05, 2008 | 36.09 | 37.15 | 35.71 | 35.71 | 37,647 | -1.00(-2.72%) |
Nov 04, 2008 | 36.46 | 37.26 | 35.98 | 36.70 | 22,079 | +1.43(+4.05%) |
Nov 03, 2008 | 35.64 | 36.23 | 34.78 | 35.28 | 53,643 | -1.97(-5.30%) |
Oct 31, 2008 | 35.70 | 38.00 | 35.70 | 37.25 | 18,965 | +0.78(+2.13%) |
Oct 30, 2008 | 36.67 | 36.79 | 36.24 | 36.47 | 31,802 | -0.51(-1.37%) |
Oct 29, 2008 | 36.87 | 37.39 | 35.34 | 36.98 | 24,909 | +0.51(+1.41%) |
Oct 28, 2008 | 37.36 | 37.36 | 34.85 | 36.47 | 73,271 | +0.85(+2.39%) |
Oct 27, 2008 | 34.82 | 36.21 | 34.68 | 35.61 | 37,261 | -0.48(-1.32%) |
Oct 24, 2008 | 35.44 | 36.24 | 35.41 | 36.09 | 30,268 | -0.87(-2.35%) |
Oct 23, 2008 | 35.71 | 37.03 | 35.50 | 36.96 | 37,098 | +2.40(+6.96%) |
Oct 22, 2008 | 34.57 | 35.31 | 33.79 | 34.55 | 86,608 | -0.18(-0.51%) |
Oct 21, 2008 | 34.72 | 35.11 | 33.95 | 34.73 | 57,977 | -0.10(-0.29%) |
Oct 20, 2008 | 34.78 | 35.79 | 33.61 | 34.83 | 35,556 | +0.29(+0.84%) |
Oct 17, 2008 | 34.55 | 34.55 | 33.29 | 34.54 | 51,928 | -0.23(-0.66%) |
Oct 16, 2008 | 33.73 | 35.64 | 32.69 | 34.77 | 23,806 | +2.33(+7.17%) |
Oct 15, 2008 | 34.42 | 34.71 | 32.44 | 32.44 | 24,484 | -2.88(-8.15%) |
Oct 14, 2008 | 36.60 | 36.60 | 34.39 | 35.32 | 35,467 | -0.76(-2.11%) |
Oct 13, 2008 | 33.96 | 36.45 | 33.96 | 36.08 | 23,716 | +2.31(+6.84%) |
Oct 10, 2008 | 34.90 | 35.94 | 32.47 | 33.77 | 62,997 | -1.64(-4.64%) |
Oct 09, 2008 | 35.72 | 36.15 | 35.32 | 35.41 | 23,918 | -0.17(-0.47%) |
Oct 08, 2008 | 35.09 | 36.60 | 31.48 | 35.58 | 45,035 | -0.89(-2.44%) |
Oct 07, 2008 | 37.24 | 38.32 | 36.47 | 36.47 | 35,571 | -1.46(-3.85%) |
Oct 06, 2008 | 38.80 | 38.94 | 36.86 | 37.93 | 83,575 | -1.74(-4.39%) |
Oct 03, 2008 | 39.37 | 40.47 | 39.37 | 39.68 | 23,130 | +0.05(+0.14%) |
Oct 02, 2008 | 39.94 | 40.31 | 39.21 | 39.62 | 36,454 | -0.15(-0.39%) |