Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.45 | 38.32 | 36.14 | 37.71 | 12,120,235 | +0.97(+2.65%) |
Dec 30, 2008 | 35.57 | 36.88 | 35.19 | 36.73 | 10,438,031 | +1.31(+3.69%) |
Dec 29, 2008 | 35.26 | 35.92 | 34.70 | 35.42 | 9,587,000 | +1.40(+4.10%) |
Dec 26, 2008 | 33.60 | 34.11 | 33.18 | 34.03 | 3,511,325 | +0.75(+2.27%) |
Dec 24, 2008 | 33.54 | 33.75 | 32.60 | 33.28 | 3,096,360 | -0.52(-1.53%) |
Dec 23, 2008 | 35.26 | 35.70 | 33.38 | 33.79 | 9,560,647 | -0.39(-1.14%) |
Dec 22, 2008 | 35.65 | 36.27 | 33.48 | 34.18 | 10,903,338 | -1.36(-3.84%) |
Dec 19, 2008 | 33.73 | 36.06 | 33.73 | 35.54 | 17,802,694 | +1.02(+2.97%) |
Dec 18, 2008 | 35.82 | 36.14 | 34.05 | 34.52 | 13,638,705 | -1.60(-4.42%) |
Dec 17, 2008 | 35.51 | 37.35 | 35.26 | 36.12 | 12,422,118 | +0.01(+0.03%) |
Dec 16, 2008 | 34.76 | 36.19 | 33.73 | 36.10 | 14,410,736 | +1.68(+4.88%) |
Dec 15, 2008 | 35.86 | 36.77 | 33.64 | 34.43 | 12,167,779 | -0.22(-0.64%) |
Dec 12, 2008 | 34.48 | 35.42 | 33.58 | 34.65 | 14,107,941 | -1.70(-4.69%) |
Dec 11, 2008 | 36.64 | 38.28 | 35.46 | 36.35 | 20,461,432 | +0.35(+0.96%) |
Dec 10, 2008 | 33.19 | 36.14 | 33.19 | 36.00 | 17,734,586 | +3.59(+11.07%) |
Dec 09, 2008 | 31.47 | 33.04 | 31.14 | 32.41 | 13,473,276 | +0.25(+0.76%) |
Dec 08, 2008 | 30.51 | 32.80 | 29.88 | 32.17 | 17,425,192 | +3.14(+10.80%) |
Dec 05, 2008 | 27.18 | 29.44 | 25.94 | 29.03 | 15,101,718 | +1.41(+5.12%) |
Dec 04, 2008 | 29.16 | 29.75 | 27.15 | 27.62 | 15,596,128 | -2.53(-8.38%) |
Dec 03, 2008 | 29.31 | 30.28 | 28.35 | 30.15 | 16,025,606 | +0.40(+1.33%) |
Dec 02, 2008 | 30.25 | 30.64 | 28.54 | 29.75 | 18,138,436 | +0.91(+3.14%) |
Dec 01, 2008 | 32.15 | 32.37 | 28.71 | 28.84 | 19,090,114 | -5.19(-15.24%) |
Nov 28, 2008 | 33.98 | 34.33 | 32.92 | 34.03 | 6,932,137 | -0.72(-2.06%) |
Nov 26, 2008 | 31.24 | 34.83 | 31.24 | 34.75 | 12,514,148 | +2.67(+8.33%) |
Nov 25, 2008 | 32.55 | 32.65 | 30.52 | 32.07 | 16,202,233 | +0.30(+0.95%) |
Nov 24, 2008 | 30.11 | 32.73 | 29.54 | 31.77 | 17,573,724 | +2.23(+7.53%) |
Nov 21, 2008 | 26.65 | 29.89 | 26.08 | 29.55 | 24,381,186 | +3.95(+15.45%) |
Nov 20, 2008 | 28.36 | 28.81 | 25.26 | 25.59 | 19,278,880 | -3.39(-11.71%) |
Nov 19, 2008 | 30.23 | 31.05 | 28.79 | 28.99 | 15,026,009 | -1.58(-5.16%) |
Nov 18, 2008 | 29.64 | 31.23 | 29.14 | 30.57 | 14,036,732 | +1.02(+3.45%) |
Nov 17, 2008 | 29.98 | 31.10 | 29.49 | 29.55 | 9,203,770 | -0.74(-2.45%) |
Nov 14, 2008 | 30.48 | 32.29 | 29.26 | 30.29 | 0 | -1.22(-3.87%) |
Nov 13, 2008 | 28.53 | 31.57 | 26.46 | 31.51 | 21,730,058 | +3.18(+11.23%) |
Nov 12, 2008 | 30.84 | 30.92 | 28.29 | 28.33 | 16,581,535 | -3.36(-10.59%) |
Nov 11, 2008 | 32.46 | 32.72 | 31.04 | 31.69 | 12,001,100 | -1.62(-4.87%) |
Nov 10, 2008 | 35.10 | 35.10 | 32.19 | 33.31 | 9,203,702 | +0.33(+1.01%) |
Nov 07, 2008 | 33.07 | 33.44 | 31.50 | 32.97 | 13,611,534 | +0.60(+1.84%) |
Nov 06, 2008 | 33.39 | 33.93 | 32.07 | 32.38 | 15,569,580 | -1.53(-4.50%) |
Nov 05, 2008 | 35.20 | 36.25 | 33.59 | 33.90 | 13,813,813 | -2.60(-7.13%) |
Nov 04, 2008 | 34.12 | 36.86 | 34.08 | 36.51 | 16,958,162 | +3.09(+9.23%) |
Nov 03, 2008 | 34.39 | 35.36 | 32.67 | 33.42 | 10,635,212 | -1.49(-4.27%) |
Oct 31, 2008 | 33.82 | 36.29 | 33.33 | 34.91 | 14,235,237 | +0.51(+1.48%) |
Oct 30, 2008 | 32.75 | 34.64 | 31.52 | 34.40 | 16,891,460 | +2.46(+7.71%) |
Oct 29, 2008 | 32.28 | 34.22 | 30.04 | 31.94 | 21,988,020 | +0.70(+2.23%) |
Oct 28, 2008 | 28.52 | 31.28 | 26.41 | 31.24 | 16,204,663 | +4.79(+18.11%) |
Oct 27, 2008 | 27.68 | 29.16 | 26.08 | 26.45 | 17,676,244 | -2.27(-7.90%) |
Oct 24, 2008 | 26.78 | 29.62 | 26.15 | 28.72 | 14,100,697 | -1.82(-5.97%) |
Oct 23, 2008 | 28.80 | 30.99 | 27.61 | 30.54 | 17,985,510 | +2.32(+8.22%) |
Oct 22, 2008 | 29.45 | 29.70 | 27.42 | 28.22 | 18,545,254 | -2.91(-9.35%) |
Oct 21, 2008 | 32.49 | 32.84 | 30.17 | 31.13 | 16,782,866 | -2.51(-7.47%) |
Oct 20, 2008 | 30.55 | 33.90 | 29.96 | 33.65 | 14,453,346 | +4.42(+15.12%) |
Oct 17, 2008 | 28.25 | 32.06 | 27.71 | 29.23 | 20,064,642 | +0.10(+0.35%) |
Oct 16, 2008 | 27.51 | 29.40 | 25.10 | 29.13 | 30,343,340 | +2.20(+8.17%) |
Oct 15, 2008 | 31.39 | 31.61 | 26.52 | 26.93 | 24,958,476 | -6.11(-18.49%) |
Oct 14, 2008 | 33.90 | 34.73 | 31.33 | 33.04 | 20,731,314 | +0.81(+2.52%) |
Oct 13, 2008 | 30.19 | 32.63 | 28.92 | 32.23 | 26,585,606 | +4.63(+16.79%) |
Oct 10, 2008 | 28.05 | 30.10 | 25.58 | 27.59 | 33,077,934 | -2.58(-8.54%) |
Oct 09, 2008 | 35.32 | 35.56 | 30.03 | 30.17 | 18,540,888 | -4.12(-12.01%) |
Oct 08, 2008 | 32.85 | 36.32 | 32.15 | 34.29 | 28,472,892 | +0.42(+1.24%) |
Oct 07, 2008 | 37.76 | 38.22 | 33.65 | 33.87 | 18,999,690 | -3.10(-8.38%) |
Oct 06, 2008 | 37.08 | 37.68 | 33.07 | 36.97 | 23,515,988 | -1.71(-4.42%) |
Oct 03, 2008 | 39.49 | 41.89 | 38.35 | 38.67 | 0 | -0.23(-0.60%) |
Oct 02, 2008 | 41.41 | 41.41 | 38.08 | 38.91 | 18,679,402 | -3.47(-8.19%) |