Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.98 | 25.39 | 24.75 | 25.30 | 8,019,274 | +0.19(+0.76%) |
Dec 30, 2008 | 24.71 | 25.27 | 24.59 | 25.11 | 6,639,696 | +0.62(+2.53%) |
Dec 29, 2008 | 24.95 | 25.05 | 23.98 | 24.49 | 5,139,651 | -0.49(-1.96%) |
Dec 26, 2008 | 24.90 | 25.02 | 24.60 | 24.98 | 2,693,648 | +0.22(+0.89%) |
Dec 24, 2008 | 24.61 | 24.98 | 24.55 | 24.76 | 2,461,083 | +0.26(+1.06%) |
Dec 23, 2008 | 25.12 | 25.64 | 24.40 | 24.50 | 6,871,178 | -0.49(-1.96%) |
Dec 22, 2008 | 25.29 | 25.53 | 24.39 | 24.99 | 8,529,644 | -0.61(-2.38%) |
Dec 19, 2008 | 25.60 | 26.82 | 25.22 | 25.60 | 15,113,420 | -0.11(-0.43%) |
Dec 18, 2008 | 27.25 | 27.45 | 25.53 | 25.71 | 9,792,331 | -1.40(-5.16%) |
Dec 17, 2008 | 27.17 | 27.90 | 26.90 | 27.11 | 8,302,450 | -0.48(-1.74%) |
Dec 16, 2008 | 26.42 | 27.64 | 26.22 | 27.59 | 10,102,967 | +1.42(+5.43%) |
Dec 15, 2008 | 26.86 | 27.10 | 25.65 | 26.17 | 7,268,954 | -0.44(-1.65%) |
Dec 12, 2008 | 25.50 | 26.75 | 25.06 | 26.61 | 8,748,217 | +0.67(+2.58%) |
Dec 11, 2008 | 26.29 | 27.08 | 25.70 | 25.94 | 9,019,904 | -0.61(-2.30%) |
Dec 10, 2008 | 27.05 | 27.10 | 26.01 | 26.55 | 8,753,630 | +0.17(+0.64%) |
Dec 09, 2008 | 26.04 | 27.10 | 25.75 | 26.38 | 13,227,476 | +0.04(+0.15%) |
Dec 08, 2008 | 24.86 | 26.53 | 24.61 | 26.34 | 13,127,644 | +2.22(+9.20%) |
Dec 05, 2008 | 23.22 | 24.24 | 22.50 | 24.12 | 12,696,726 | +0.43(+1.82%) |
Dec 04, 2008 | 22.35 | 24.54 | 22.31 | 23.69 | 16,201,206 | +0.08(+0.34%) |
Dec 03, 2008 | 22.84 | 23.79 | 22.50 | 23.61 | 12,703,819 | +0.01(+0.04%) |
Dec 02, 2008 | 22.62 | 23.68 | 22.26 | 23.60 | 13,185,908 | +1.38(+6.21%) |
Dec 01, 2008 | 24.62 | 24.65 | 22.16 | 22.22 | 12,977,277 | -2.84(-11.33%) |
Nov 28, 2008 | 24.54 | 25.06 | 24.27 | 25.06 | 3,855,436 | +0.43(+1.75%) |
Nov 26, 2008 | 23.77 | 24.74 | 23.25 | 24.63 | 10,929,679 | +0.50(+2.07%) |
Nov 25, 2008 | 24.66 | 24.82 | 23.16 | 24.13 | 14,256,350 | -0.16(-0.66%) |
Nov 24, 2008 | 23.59 | 24.77 | 23.21 | 24.29 | 16,849,480 | +1.26(+5.47%) |
Nov 21, 2008 | 22.47 | 23.25 | 21.32 | 23.03 | 24,181,524 | +1.08(+4.92%) |
Nov 20, 2008 | 24.00 | 24.55 | 21.75 | 21.95 | 20,927,962 | -2.31(-9.52%) |
Nov 19, 2008 | 26.68 | 27.40 | 24.08 | 24.26 | 15,472,997 | -2.66(-9.88%) |
Nov 18, 2008 | 26.70 | 27.45 | 26.01 | 26.92 | 9,932,977 | -0.04(-0.15%) |
Nov 17, 2008 | 26.63 | 28.11 | 26.63 | 26.96 | 8,516,727 | -0.47(-1.71%) |
Nov 14, 2008 | 29.02 | 29.35 | 27.28 | 27.43 | 0 | -1.86(-6.35%) |
Nov 13, 2008 | 27.64 | 29.43 | 26.08 | 29.29 | 14,679,563 | +2.08(+7.64%) |
Nov 12, 2008 | 28.25 | 28.36 | 27.16 | 27.21 | 8,712,468 | -1.55(-5.39%) |
Nov 11, 2008 | 29.22 | 29.89 | 28.45 | 28.76 | 8,450,430 | -1.34(-4.45%) |
Nov 10, 2008 | 31.17 | 31.72 | 29.70 | 30.10 | 6,332,954 | -0.36(-1.18%) |
Nov 07, 2008 | 29.22 | 30.54 | 28.90 | 30.46 | 8,050,261 | +1.45(+5.00%) |
Nov 06, 2008 | 30.59 | 31.12 | 28.84 | 29.01 | 10,640,874 | -1.85(-5.99%) |
Nov 05, 2008 | 32.93 | 33.06 | 30.48 | 30.86 | 8,211,376 | -2.37(-7.13%) |
Nov 04, 2008 | 32.94 | 33.29 | 32.27 | 33.23 | 7,505,847 | +1.20(+3.75%) |
Nov 03, 2008 | 32.00 | 32.76 | 31.65 | 32.03 | 4,713,544 | -0.01(-0.03%) |
Oct 31, 2008 | 31.63 | 32.70 | 31.38 | 32.04 | 8,154,537 | +0.00(+0.00%) |
Oct 30, 2008 | 32.37 | 32.56 | 30.76 | 32.04 | 7,694,961 | +0.52(+1.65%) |
Oct 29, 2008 | 30.56 | 32.84 | 30.00 | 31.52 | 11,287,370 | +0.79(+2.57%) |
Oct 28, 2008 | 28.59 | 30.87 | 27.53 | 30.73 | 12,946,825 | +2.93(+10.54%) |
Oct 27, 2008 | 28.93 | 29.93 | 27.76 | 27.80 | 12,226,398 | -1.53(-5.22%) |
Oct 24, 2008 | 29.49 | 30.72 | 29.05 | 29.33 | 13,512,430 | -2.16(-6.86%) |
Oct 23, 2008 | 32.25 | 32.65 | 30.02 | 31.49 | 12,851,442 | -0.01(-0.03%) |
Oct 22, 2008 | 32.79 | 33.10 | 30.77 | 31.50 | 12,452,694 | -1.78(-5.35%) |
Oct 21, 2008 | 34.75 | 35.47 | 33.26 | 33.28 | 10,280,564 | -2.89(-7.99%) |
Oct 20, 2008 | 34.22 | 36.17 | 33.64 | 36.17 | 7,661,859 | +2.40(+7.11%) |
Oct 17, 2008 | 33.04 | 35.29 | 32.58 | 33.77 | 10,822,419 | -0.08(-0.24%) |
Oct 16, 2008 | 33.24 | 33.98 | 31.36 | 33.85 | 16,291,249 | +1.65(+5.12%) |
Oct 15, 2008 | 35.36 | 35.45 | 31.92 | 32.20 | 10,233,166 | -3.99(-11.03%) |
Oct 14, 2008 | 39.17 | 39.18 | 35.36 | 36.19 | 12,505,587 | -1.04(-2.79%) |
Oct 13, 2008 | 34.15 | 37.57 | 33.75 | 37.23 | 13,166,851 | +3.83(+11.47%) |
Oct 10, 2008 | 31.34 | 35.77 | 30.81 | 33.40 | 20,775,308 | -0.36(-1.07%) |
Oct 09, 2008 | 36.35 | 37.43 | 33.76 | 33.76 | 12,685,175 | -2.36(-6.53%) |
Oct 08, 2008 | 35.35 | 39.36 | 35.19 | 36.12 | 14,379,256 | +0.02(+0.06%) |
Oct 07, 2008 | 37.77 | 38.64 | 36.00 | 36.10 | 13,305,642 | -1.36(-3.63%) |
Oct 06, 2008 | 38.05 | 38.34 | 35.87 | 37.46 | 13,288,757 | -1.34(-3.45%) |
Oct 03, 2008 | 39.43 | 40.68 | 38.70 | 38.80 | 0 | +0.01(+0.03%) |
Oct 02, 2008 | 40.31 | 40.61 | 38.71 | 38.79 | 10,338,139 | -1.68(-4.15%) |