Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.66 | 25.84 | 25.51 | 25.64 | 3,037,516 | -0.13(-0.50%) |
Dec 30, 2008 | 25.77 | 25.91 | 25.52 | 25.77 | 1,842,797 | +0.22(+0.87%) |
Dec 29, 2008 | 25.98 | 26.02 | 25.37 | 25.55 | 2,952,183 | +0.92(+3.72%) |
Dec 26, 2008 | 24.58 | 24.68 | 24.42 | 24.63 | 0 | +0.27(+1.10%) |
Dec 24, 2008 | 23.81 | 24.73 | 23.81 | 24.36 | 1,149,751 | +0.09(+0.38%) |
Dec 23, 2008 | 24.71 | 24.98 | 24.17 | 24.27 | 2,851,127 | -0.36(-1.44%) |
Dec 22, 2008 | 24.99 | 25.07 | 24.39 | 24.63 | 3,018,696 | +0.57(+2.36%) |
Dec 19, 2008 | 24.37 | 24.59 | 23.90 | 24.06 | 4,818,943 | -0.80(-3.23%) |
Dec 18, 2008 | 25.94 | 25.97 | 24.68 | 24.86 | 4,679,269 | -0.40(-1.57%) |
Dec 17, 2008 | 24.81 | 25.47 | 24.81 | 25.26 | 4,241,807 | +0.42(+1.68%) |
Dec 16, 2008 | 23.78 | 24.93 | 23.72 | 24.84 | 7,029,960 | +0.98(+4.10%) |
Dec 15, 2008 | 23.94 | 24.04 | 23.46 | 23.86 | 7,300,537 | -0.39(-1.59%) |
Dec 12, 2008 | 23.85 | 24.35 | 23.70 | 24.25 | 0 | +0.61(+2.59%) |
Dec 11, 2008 | 23.40 | 24.17 | 23.37 | 23.64 | 4,522,714 | +0.09(+0.39%) |
Dec 10, 2008 | 23.97 | 24.11 | 23.42 | 23.54 | 6,662,177 | -0.34(-1.42%) |
Dec 09, 2008 | 24.29 | 24.65 | 23.79 | 23.88 | 4,565,832 | -0.66(-2.69%) |
Dec 08, 2008 | 24.53 | 24.77 | 24.37 | 24.54 | 2,712,872 | +0.26(+1.06%) |
Dec 05, 2008 | 23.91 | 24.43 | 23.32 | 24.29 | 0 | +0.19(+0.79%) |
Dec 04, 2008 | 23.94 | 24.48 | 23.85 | 24.09 | 3,019,319 | -0.33(-1.35%) |
Dec 03, 2008 | 24.07 | 24.50 | 23.40 | 24.42 | 3,530,328 | +1.05(+4.50%) |
Dec 02, 2008 | 23.35 | 23.67 | 22.96 | 23.37 | 2,726,352 | +0.11(+0.47%) |
Dec 01, 2008 | 23.85 | 23.92 | 23.19 | 23.27 | 3,334,024 | -0.91(-3.77%) |
Nov 28, 2008 | 23.78 | 24.22 | 23.71 | 24.18 | 1,890,448 | +0.91(+3.90%) |
Nov 26, 2008 | 22.72 | 23.28 | 22.65 | 23.27 | 3,496,611 | +0.24(+1.03%) |
Nov 25, 2008 | 23.50 | 23.89 | 22.69 | 23.03 | 4,785,897 | -0.94(-3.91%) |
Nov 24, 2008 | 23.13 | 24.31 | 23.03 | 23.97 | 4,213,405 | +0.73(+3.13%) |
Nov 21, 2008 | 22.91 | 23.30 | 22.17 | 23.24 | 6,455,425 | -0.20(-0.86%) |
Nov 20, 2008 | 24.15 | 24.62 | 23.30 | 23.45 | 9,748,368 | -1.12(-4.57%) |
Nov 19, 2008 | 24.92 | 25.41 | 24.56 | 24.57 | 6,099,439 | -0.50(-1.99%) |
Nov 18, 2008 | 24.79 | 25.31 | 24.43 | 25.07 | 2,810,234 | +0.56(+2.27%) |
Nov 17, 2008 | 24.80 | 25.02 | 24.47 | 24.51 | 2,782,647 | -0.71(-2.80%) |
Nov 14, 2008 | 25.50 | 26.02 | 25.20 | 25.22 | 0 | -0.92(-3.51%) |
Nov 13, 2008 | 24.76 | 26.14 | 24.36 | 26.14 | 4,068,183 | +1.53(+6.22%) |
Nov 12, 2008 | 25.16 | 25.30 | 24.52 | 24.61 | 2,147,150 | -0.76(-2.99%) |
Nov 11, 2008 | 25.30 | 25.71 | 25.05 | 25.36 | 1,323,202 | -0.14(-0.57%) |
Nov 10, 2008 | 25.77 | 25.87 | 25.26 | 25.51 | 2,053,381 | -0.06(-0.24%) |
Nov 07, 2008 | 25.54 | 25.60 | 25.19 | 25.57 | 0 | +1.34(+5.55%) |
Nov 06, 2008 | 25.13 | 25.35 | 24.12 | 24.22 | 3,716,442 | -0.43(-1.73%) |
Nov 05, 2008 | 25.48 | 25.61 | 24.61 | 24.65 | 4,017,088 | -1.96(-7.38%) |
Nov 04, 2008 | 26.68 | 26.97 | 26.30 | 26.61 | 2,925,996 | +0.32(+1.22%) |
Nov 03, 2008 | 25.91 | 26.64 | 25.83 | 26.30 | 2,107,015 | +0.02(+0.08%) |
Oct 31, 2008 | 24.91 | 26.32 | 24.75 | 26.27 | 5,129,026 | +0.86(+3.39%) |
Oct 30, 2008 | 25.75 | 26.23 | 24.28 | 25.41 | 5,263,857 | -0.04(-0.16%) |
Oct 29, 2008 | 25.41 | 26.11 | 25.17 | 25.46 | 2,999,605 | -0.74(-2.81%) |
Oct 28, 2008 | 25.07 | 26.19 | 24.43 | 26.19 | 3,279,709 | +1.87(+7.69%) |
Oct 27, 2008 | 24.24 | 25.04 | 24.16 | 24.32 | 3,648,125 | -0.02(-0.06%) |
Oct 24, 2008 | 23.70 | 24.95 | 23.70 | 24.34 | 4,838,755 | -1.16(-4.57%) |
Oct 23, 2008 | 25.35 | 25.61 | 24.58 | 25.50 | 7,073,047 | +0.66(+2.68%) |
Oct 22, 2008 | 25.35 | 25.43 | 24.59 | 24.84 | 3,656,398 | -1.20(-4.61%) |
Oct 21, 2008 | 26.10 | 26.58 | 25.95 | 26.04 | 4,336,822 | -0.83(-3.11%) |
Oct 20, 2008 | 26.02 | 27.22 | 25.88 | 26.87 | 3,929,665 | +0.62(+2.38%) |
Oct 17, 2008 | 25.85 | 27.18 | 25.75 | 26.25 | 0 | +1.13(+4.49%) |
Oct 16, 2008 | 24.31 | 25.35 | 24.01 | 25.12 | 6,737,050 | +1.11(+4.61%) |
Oct 15, 2008 | 25.45 | 25.54 | 23.91 | 24.01 | 5,355,608 | -1.19(-4.70%) |
Oct 14, 2008 | 25.67 | 25.67 | 24.38 | 25.20 | 3,361,068 | +0.21(+0.85%) |
Oct 13, 2008 | 23.61 | 24.99 | 23.56 | 24.99 | 4,519,925 | +2.39(+10.58%) |
Oct 10, 2008 | 22.68 | 23.59 | 21.54 | 22.60 | 0 | -1.00(-4.26%) |
Oct 09, 2008 | 25.03 | 25.04 | 23.26 | 23.60 | 9,196,098 | -2.15(-8.34%) |
Oct 08, 2008 | 26.05 | 26.53 | 25.38 | 25.75 | 5,171,536 | -1.06(-3.94%) |
Oct 07, 2008 | 27.83 | 27.94 | 26.76 | 26.81 | 8,789,183 | -0.49(-1.79%) |
Oct 06, 2008 | 27.09 | 27.44 | 26.51 | 27.29 | 8,307,660 | -0.31(-1.12%) |
Oct 03, 2008 | 27.10 | 28.01 | 26.94 | 27.60 | 0 | +0.74(+2.74%) |
Oct 02, 2008 | 26.66 | 27.12 | 26.58 | 26.87 | 6,287,852 | -0.60(-2.19%) |