Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 29.58 | 30.62 | 29.43 | 29.88 | 12,093,603 | +0.15(+0.50%) |
Dec 30, 2008 | 29.01 | 29.76 | 28.34 | 29.73 | 12,502,551 | +0.85(+2.96%) |
Dec 29, 2008 | 28.52 | 29.23 | 27.89 | 28.88 | 12,163,047 | +1.02(+3.65%) |
Dec 26, 2008 | 27.17 | 27.89 | 27.01 | 27.86 | 0 | +0.88(+3.27%) |
Dec 24, 2008 | 26.61 | 27.18 | 26.17 | 26.98 | 5,300,773 | +0.34(+1.27%) |
Dec 23, 2008 | 28.12 | 28.24 | 26.56 | 26.64 | 16,530,070 | -0.83(-3.01%) |
Dec 22, 2008 | 28.72 | 29.44 | 27.14 | 27.47 | 15,976,226 | -1.08(-3.78%) |
Dec 19, 2008 | 27.95 | 29.57 | 27.79 | 28.55 | 23,181,506 | +0.71(+2.56%) |
Dec 18, 2008 | 29.99 | 30.01 | 27.74 | 27.84 | 24,979,992 | -2.20(-7.31%) |
Dec 17, 2008 | 30.16 | 30.84 | 29.17 | 30.03 | 17,976,564 | -0.24(-0.79%) |
Dec 16, 2008 | 30.79 | 30.99 | 29.05 | 30.27 | 22,469,210 | +0.05(+0.16%) |
Dec 15, 2008 | 29.64 | 31.03 | 29.42 | 30.22 | 15,377,563 | +1.21(+4.16%) |
Dec 12, 2008 | 28.32 | 29.16 | 27.58 | 29.01 | 0 | -0.88(-2.95%) |
Dec 11, 2008 | 31.27 | 31.41 | 29.66 | 29.90 | 19,917,420 | -0.90(-2.93%) |
Dec 10, 2008 | 30.52 | 31.30 | 30.17 | 30.80 | 18,072,188 | +1.14(+3.86%) |
Dec 09, 2008 | 28.63 | 31.05 | 28.38 | 29.66 | 18,210,664 | +0.49(+1.69%) |
Dec 08, 2008 | 28.92 | 29.90 | 28.79 | 29.16 | 24,112,382 | +1.57(+5.71%) |
Dec 05, 2008 | 27.67 | 28.37 | 26.29 | 27.59 | 0 | -0.65(-2.30%) |
Dec 04, 2008 | 29.30 | 30.14 | 27.37 | 28.24 | 22,594,662 | -1.79(-5.95%) |
Dec 03, 2008 | 28.74 | 30.12 | 27.27 | 30.02 | 28,079,340 | -0.98(-3.16%) |
Dec 02, 2008 | 30.63 | 31.28 | 29.40 | 31.01 | 20,794,484 | +1.30(+4.37%) |
Dec 01, 2008 | 33.49 | 33.52 | 29.55 | 29.71 | 25,113,232 | -6.11(-17.07%) |
Nov 28, 2008 | 34.84 | 36.00 | 34.31 | 35.82 | 6,898,407 | +0.42(+1.20%) |
Nov 26, 2008 | 32.70 | 35.50 | 32.24 | 35.40 | 14,248,152 | +2.43(+7.37%) |
Nov 25, 2008 | 32.97 | 33.23 | 31.24 | 32.97 | 18,623,108 | +0.22(+0.67%) |
Nov 24, 2008 | 32.45 | 33.14 | 31.47 | 32.75 | 34,273,660 | +0.98(+3.09%) |
Nov 21, 2008 | 29.04 | 31.91 | 27.78 | 31.77 | 33,521,486 | +3.81(+13.64%) |
Nov 20, 2008 | 32.46 | 32.81 | 27.53 | 27.96 | 38,427,132 | -5.44(-16.28%) |
Nov 19, 2008 | 35.25 | 36.22 | 33.17 | 33.39 | 22,733,766 | -2.07(-5.83%) |
Nov 18, 2008 | 34.14 | 35.58 | 33.49 | 35.46 | 18,743,336 | +1.61(+4.76%) |
Nov 17, 2008 | 34.17 | 35.86 | 33.36 | 33.85 | 16,761,874 | -0.57(-1.66%) |
Nov 14, 2008 | 35.45 | 36.99 | 33.54 | 34.42 | 0 | -2.08(-5.69%) |
Nov 13, 2008 | 31.94 | 36.68 | 31.06 | 36.50 | 27,749,044 | +4.74(+14.91%) |
Nov 12, 2008 | 33.55 | 33.79 | 31.74 | 31.76 | 24,566,348 | -2.58(-7.50%) |
Nov 11, 2008 | 35.44 | 35.72 | 33.70 | 34.34 | 13,878,568 | -1.76(-4.89%) |
Nov 10, 2008 | 37.44 | 38.90 | 34.97 | 36.10 | 17,507,550 | -0.17(-0.47%) |
Nov 07, 2008 | 34.27 | 36.48 | 34.22 | 36.27 | 0 | +2.28(+6.71%) |
Nov 06, 2008 | 35.77 | 36.00 | 33.48 | 33.99 | 25,762,866 | -1.48(-4.16%) |
Nov 05, 2008 | 35.86 | 36.94 | 35.21 | 35.47 | 26,223,570 | -1.30(-3.53%) |
Nov 04, 2008 | 36.29 | 36.95 | 35.47 | 36.77 | 35,066,996 | +1.66(+4.73%) |
Nov 03, 2008 | 36.95 | 37.18 | 34.73 | 35.11 | 24,207,536 | -1.36(-3.72%) |
Oct 31, 2008 | 36.41 | 37.49 | 35.62 | 36.46 | 27,012,708 | -0.78(-2.09%) |
Oct 30, 2008 | 37.75 | 38.77 | 35.74 | 37.24 | 25,047,420 | +1.32(+3.68%) |
Oct 29, 2008 | 34.59 | 38.47 | 34.32 | 35.92 | 26,566,280 | +2.03(+6.00%) |
Oct 28, 2008 | 31.77 | 34.01 | 29.66 | 33.89 | 26,663,260 | +3.33(+10.91%) |
Oct 27, 2008 | 32.73 | 33.68 | 30.41 | 30.55 | 22,462,440 | -2.99(-8.92%) |
Oct 24, 2008 | 33.50 | 34.94 | 32.03 | 33.55 | 25,926,270 | -3.19(-8.69%) |
Oct 23, 2008 | 35.78 | 37.31 | 33.65 | 36.74 | 25,753,832 | +1.62(+4.62%) |
Oct 22, 2008 | 36.36 | 36.48 | 34.75 | 35.11 | 27,392,058 | -2.85(-7.51%) |
Oct 21, 2008 | 38.17 | 39.96 | 37.33 | 37.97 | 20,657,718 | -1.38(-3.52%) |
Oct 20, 2008 | 36.56 | 39.51 | 36.44 | 39.35 | 22,954,412 | +4.06(+11.50%) |
Oct 17, 2008 | 35.72 | 37.34 | 31.92 | 35.29 | 0 | -2.27(-6.03%) |
Oct 16, 2008 | 39.46 | 40.45 | 35.10 | 37.56 | 46,946,088 | -0.85(-2.21%) |
Oct 15, 2008 | 45.55 | 45.75 | 37.70 | 38.40 | 29,605,770 | -8.66(-18.40%) |
Oct 14, 2008 | 47.52 | 48.35 | 43.97 | 47.07 | 35,665,968 | +0.79(+1.71%) |
Oct 13, 2008 | 44.70 | 46.59 | 42.66 | 46.27 | 32,594,426 | +3.56(+8.35%) |
Oct 10, 2008 | 39.58 | 42.75 | 36.18 | 42.71 | 0 | -0.04(-0.08%) |
Oct 09, 2008 | 47.88 | 49.38 | 42.75 | 42.75 | 26,817,578 | -3.95(-8.45%) |
Oct 08, 2008 | 44.48 | 49.39 | 43.31 | 46.69 | 35,300,332 | +0.46(+0.99%) |
Oct 07, 2008 | 52.16 | 53.20 | 45.78 | 46.23 | 30,048,832 | -2.83(-5.77%) |
Oct 06, 2008 | 49.90 | 50.18 | 43.27 | 49.06 | 33,455,094 | -2.14(-4.18%) |
Oct 03, 2008 | 51.26 | 55.06 | 50.69 | 51.20 | 0 | +0.33(+0.65%) |
Oct 02, 2008 | 52.90 | 53.12 | 49.25 | 50.87 | 22,594,132 | -3.40(-6.26%) |