Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.85 | 25.37 | 24.67 | 25.23 | 7,557,521 | +0.38(+1.51%) |
Dec 30, 2008 | 24.25 | 24.92 | 24.25 | 24.85 | 7,571,086 | +0.75(+3.09%) |
Dec 29, 2008 | 23.86 | 24.12 | 23.58 | 24.11 | 6,402,242 | +0.31(+1.32%) |
Dec 26, 2008 | 23.78 | 23.87 | 23.69 | 23.80 | 2,576,106 | +0.11(+0.48%) |
Dec 24, 2008 | 23.81 | 23.86 | 23.50 | 23.68 | 1,975,401 | +0.19(+0.83%) |
Dec 23, 2008 | 23.85 | 24.12 | 23.44 | 23.49 | 6,763,827 | +0.09(+0.40%) |
Dec 22, 2008 | 23.93 | 24.12 | 22.95 | 23.39 | 8,062,057 | -0.58(-2.40%) |
Dec 19, 2008 | 23.79 | 24.29 | 23.18 | 23.97 | 16,363,696 | +0.87(+3.77%) |
Dec 18, 2008 | 23.31 | 23.76 | 22.86 | 23.10 | 10,613,843 | -0.04(-0.19%) |
Dec 17, 2008 | 23.00 | 23.38 | 22.72 | 23.14 | 8,337,738 | -0.17(-0.73%) |
Dec 16, 2008 | 22.33 | 23.39 | 22.27 | 23.31 | 9,825,241 | +1.18(+5.35%) |
Dec 15, 2008 | 22.81 | 22.96 | 21.87 | 22.13 | 9,143,075 | -0.68(-2.99%) |
Dec 12, 2008 | 21.82 | 22.87 | 21.68 | 22.81 | 10,593,732 | +0.50(+2.22%) |
Dec 11, 2008 | 22.49 | 22.92 | 22.05 | 22.32 | 12,807,543 | +0.38(+1.74%) |
Dec 10, 2008 | 21.88 | 22.29 | 21.70 | 21.93 | 7,747,654 | +0.28(+1.27%) |
Dec 09, 2008 | 21.55 | 21.99 | 21.52 | 21.66 | 7,137,035 | -0.18(-0.83%) |
Dec 08, 2008 | 22.35 | 22.46 | 21.49 | 21.84 | 10,988,950 | -0.05(-0.23%) |
Dec 05, 2008 | 21.11 | 22.09 | 20.40 | 21.89 | 12,083,890 | +0.66(+3.10%) |
Dec 04, 2008 | 21.64 | 21.85 | 21.02 | 21.23 | 10,943,427 | -0.68(-3.09%) |
Dec 03, 2008 | 21.03 | 21.98 | 20.06 | 21.91 | 12,385,540 | +1.12(+5.36%) |
Dec 02, 2008 | 19.76 | 20.86 | 19.74 | 20.79 | 10,881,898 | +1.30(+6.65%) |
Dec 01, 2008 | 20.88 | 20.93 | 19.19 | 19.50 | 10,097,248 | -1.90(-8.87%) |
Nov 28, 2008 | 20.71 | 21.62 | 20.71 | 21.40 | 4,367,267 | +0.80(+3.89%) |
Nov 26, 2008 | 20.31 | 20.63 | 19.94 | 20.59 | 9,395,648 | +0.04(+0.21%) |
Nov 25, 2008 | 20.61 | 20.90 | 19.94 | 20.55 | 10,367,252 | +0.45(+2.24%) |
Nov 24, 2008 | 19.36 | 20.53 | 19.12 | 20.10 | 12,521,535 | +1.03(+5.42%) |
Nov 21, 2008 | 18.94 | 19.15 | 17.93 | 19.07 | 15,877,090 | +0.33(+1.74%) |
Nov 20, 2008 | 19.57 | 20.21 | 18.54 | 18.74 | 12,715,339 | -0.94(-4.78%) |
Nov 19, 2008 | 20.78 | 21.28 | 19.49 | 19.68 | 11,433,504 | -1.21(-5.79%) |
Nov 18, 2008 | 20.61 | 20.89 | 19.76 | 20.89 | 10,504,187 | +0.76(+3.77%) |
Nov 17, 2008 | 19.87 | 20.63 | 19.74 | 20.13 | 10,277,688 | +0.04(+0.22%) |
Nov 14, 2008 | 20.54 | 21.23 | 20.08 | 20.09 | 0 | -1.29(-6.04%) |
Nov 13, 2008 | 20.20 | 21.62 | 19.90 | 21.38 | 20,811,424 | +1.33(+6.66%) |
Nov 12, 2008 | 20.83 | 20.94 | 19.96 | 20.04 | 9,832,936 | -1.24(-5.83%) |
Nov 11, 2008 | 21.68 | 22.09 | 21.07 | 21.28 | 7,919,744 | -0.56(-2.58%) |
Nov 10, 2008 | 21.78 | 22.24 | 21.56 | 21.85 | 9,268,267 | +0.42(+1.96%) |
Nov 07, 2008 | 20.61 | 21.53 | 20.61 | 21.43 | 6,422,388 | +0.83(+4.05%) |
Nov 06, 2008 | 21.23 | 21.41 | 20.43 | 20.59 | 10,290,282 | -0.56(-2.64%) |
Nov 05, 2008 | 21.77 | 22.20 | 21.02 | 21.15 | 9,350,329 | -0.87(-3.95%) |
Nov 04, 2008 | 21.77 | 22.33 | 21.08 | 22.02 | 12,432,468 | +0.71(+3.35%) |
Nov 03, 2008 | 21.58 | 21.64 | 21.01 | 21.31 | 7,664,198 | +0.12(+0.56%) |
Oct 31, 2008 | 20.44 | 21.65 | 20.44 | 21.19 | 10,972,598 | +0.62(+3.02%) |
Oct 30, 2008 | 20.66 | 20.74 | 20.21 | 20.57 | 11,752,217 | +0.50(+2.50%) |
Oct 29, 2008 | 20.88 | 21.10 | 19.94 | 20.07 | 14,652,268 | -0.85(-4.04%) |
Oct 28, 2008 | 19.47 | 20.97 | 18.73 | 20.91 | 13,303,109 | +1.87(+9.80%) |
Oct 27, 2008 | 19.61 | 20.43 | 19.05 | 19.05 | 12,013,553 | -0.83(-4.19%) |
Oct 24, 2008 | 20.04 | 20.55 | 19.51 | 19.88 | 11,530,485 | -1.10(-5.23%) |
Oct 23, 2008 | 21.30 | 21.30 | 19.59 | 20.98 | 13,932,579 | +0.86(+4.27%) |
Oct 22, 2008 | 21.06 | 21.07 | 19.67 | 20.12 | 10,649,030 | -0.98(-4.66%) |
Oct 21, 2008 | 21.12 | 21.70 | 20.71 | 21.10 | 12,342,414 | -0.26(-1.23%) |
Oct 20, 2008 | 20.40 | 21.36 | 19.91 | 21.36 | 14,443,256 | +1.19(+5.90%) |
Oct 17, 2008 | 20.86 | 21.38 | 20.14 | 20.17 | 14,621,894 | -1.37(-6.34%) |
Oct 16, 2008 | 20.48 | 21.72 | 19.74 | 21.54 | 16,436,204 | +1.15(+5.65%) |
Oct 15, 2008 | 21.71 | 21.92 | 20.01 | 20.39 | 16,922,726 | -1.50(-6.87%) |
Oct 14, 2008 | 23.33 | 23.53 | 21.66 | 21.89 | 16,987,660 | -0.58(-2.57%) |
Oct 13, 2008 | 20.37 | 22.56 | 20.17 | 22.47 | 13,225,331 | +2.82(+14.35%) |
Oct 10, 2008 | 20.02 | 20.92 | 18.33 | 19.65 | 0 | -1.17(-5.60%) |
Oct 09, 2008 | 23.55 | 23.71 | 20.32 | 20.81 | 22,079,928 | -2.93(-12.35%) |
Oct 08, 2008 | 24.27 | 24.75 | 23.60 | 23.75 | 13,995,827 | -0.44(-1.84%) |
Oct 07, 2008 | 24.76 | 25.04 | 24.13 | 24.19 | 19,897,164 | +0.12(+0.49%) |
Oct 06, 2008 | 25.46 | 25.50 | 23.24 | 24.07 | 30,308,174 | -1.81(-7.00%) |
Oct 03, 2008 | 27.00 | 27.00 | 25.84 | 25.88 | 0 | -0.78(-2.91%) |
Oct 02, 2008 | 27.37 | 27.52 | 26.59 | 26.66 | 10,477,426 | -0.71(-2.61%) |