Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.39 | 22.68 | 22.08 | 22.18 | 15,469,917 | -0.20(-0.91%) |
Dec 30, 2008 | 22.12 | 22.51 | 21.93 | 22.38 | 17,140,470 | +0.38(+1.74%) |
Dec 29, 2008 | 21.66 | 22.01 | 21.42 | 22.00 | 19,928,638 | +0.36(+1.65%) |
Dec 26, 2008 | 21.71 | 21.88 | 21.54 | 21.64 | 5,711,393 | +0.02(+0.09%) |
Dec 24, 2008 | 21.40 | 21.71 | 21.10 | 21.62 | 5,367,896 | +0.35(+1.65%) |
Dec 23, 2008 | 21.08 | 21.82 | 21.08 | 21.27 | 14,957,607 | -0.22(-1.04%) |
Dec 22, 2008 | 21.36 | 21.55 | 21.12 | 21.50 | 19,095,606 | +0.16(+0.76%) |
Dec 19, 2008 | 21.62 | 21.91 | 21.27 | 21.33 | 46,807,688 | -0.06(-0.26%) |
Dec 18, 2008 | 21.53 | 21.91 | 21.20 | 21.39 | 25,973,892 | -0.04(-0.17%) |
Dec 17, 2008 | 20.65 | 21.82 | 20.65 | 21.43 | 24,385,562 | +0.51(+2.46%) |
Dec 16, 2008 | 20.97 | 21.21 | 20.39 | 20.91 | 32,445,390 | -0.27(-1.25%) |
Dec 15, 2008 | 20.93 | 21.36 | 20.45 | 21.18 | 21,113,650 | +0.09(+0.44%) |
Dec 12, 2008 | 20.77 | 21.26 | 20.49 | 21.08 | 17,243,048 | -0.30(-1.41%) |
Dec 11, 2008 | 21.36 | 21.79 | 21.16 | 21.38 | 20,769,034 | -0.18(-0.83%) |
Dec 10, 2008 | 21.38 | 21.76 | 21.11 | 21.56 | 20,626,002 | +0.17(+0.79%) |
Dec 09, 2008 | 21.31 | 21.61 | 21.30 | 21.39 | 24,027,152 | -0.35(-1.62%) |
Dec 08, 2008 | 22.05 | 22.17 | 21.28 | 21.75 | 19,711,388 | +0.15(+0.71%) |
Dec 05, 2008 | 20.53 | 21.61 | 20.38 | 21.59 | 22,653,490 | +0.76(+3.67%) |
Dec 04, 2008 | 21.00 | 21.38 | 20.60 | 20.83 | 20,910,574 | -0.38(-1.80%) |
Dec 03, 2008 | 20.65 | 21.38 | 19.88 | 21.21 | 17,946,754 | +0.81(+3.95%) |
Dec 02, 2008 | 20.57 | 20.69 | 19.93 | 20.41 | 24,908,098 | +0.18(+0.88%) |
Dec 01, 2008 | 20.85 | 21.23 | 20.07 | 20.23 | 22,969,170 | -1.26(-5.88%) |
Nov 28, 2008 | 21.58 | 21.89 | 21.23 | 21.49 | 9,127,063 | -0.17(-0.80%) |
Nov 26, 2008 | 20.61 | 21.70 | 20.30 | 21.66 | 16,984,128 | +0.66(+3.16%) |
Nov 25, 2008 | 21.55 | 22.08 | 20.60 | 21.00 | 35,793,524 | -0.32(-1.51%) |
Nov 24, 2008 | 19.88 | 22.04 | 19.49 | 21.32 | 37,835,152 | +1.82(+9.33%) |
Nov 21, 2008 | 19.11 | 19.56 | 18.35 | 19.50 | 37,646,196 | +0.83(+4.45%) |
Nov 20, 2008 | 18.46 | 20.10 | 18.38 | 18.67 | 38,365,728 | -0.01(-0.03%) |
Nov 19, 2008 | 19.53 | 19.76 | 18.47 | 18.68 | 27,376,562 | -0.97(-4.95%) |
Nov 18, 2008 | 19.54 | 19.88 | 18.65 | 19.65 | 31,863,694 | +0.10(+0.52%) |
Nov 17, 2008 | 18.95 | 20.38 | 18.94 | 19.55 | 20,597,304 | -0.03(-0.16%) |
Nov 14, 2008 | 20.08 | 20.22 | 19.37 | 19.58 | 29,701,574 | -0.73(-3.59%) |
Nov 13, 2008 | 19.67 | 20.33 | 18.87 | 20.31 | 32,136,030 | +0.38(+1.89%) |
Nov 12, 2008 | 20.90 | 20.90 | 19.75 | 19.93 | 25,981,734 | -1.13(-5.37%) |
Nov 11, 2008 | 21.26 | 21.55 | 20.55 | 21.06 | 13,496,387 | -0.40(-1.88%) |
Nov 10, 2008 | 21.86 | 22.06 | 21.05 | 21.47 | 11,895,777 | -0.05(-0.21%) |
Nov 07, 2008 | 20.98 | 21.86 | 20.91 | 21.51 | 13,605,537 | +0.67(+3.23%) |
Nov 06, 2008 | 22.18 | 22.43 | 20.57 | 20.84 | 23,016,834 | -1.60(-7.13%) |
Nov 05, 2008 | 22.39 | 23.69 | 22.18 | 22.44 | 19,624,518 | -0.37(-1.63%) |
Nov 04, 2008 | 22.30 | 22.91 | 22.12 | 22.81 | 19,338,890 | +1.09(+5.02%) |
Nov 03, 2008 | 22.04 | 22.10 | 21.64 | 21.72 | 12,050,848 | -0.44(-1.98%) |
Oct 31, 2008 | 21.63 | 22.59 | 21.34 | 22.16 | 23,383,430 | +0.34(+1.57%) |
Oct 30, 2008 | 21.81 | 22.14 | 20.77 | 21.82 | 16,354,320 | +0.64(+3.01%) |
Oct 29, 2008 | 21.64 | 22.34 | 19.48 | 21.18 | 24,458,948 | -0.52(-2.42%) |
Oct 28, 2008 | 20.52 | 21.91 | 19.51 | 21.71 | 31,143,614 | +1.79(+9.01%) |
Oct 27, 2008 | 20.40 | 20.52 | 19.81 | 19.91 | 21,787,510 | -0.73(-3.56%) |
Oct 24, 2008 | 20.33 | 21.16 | 19.88 | 20.65 | 26,551,370 | -1.25(-5.73%) |
Oct 23, 2008 | 20.99 | 22.29 | 20.39 | 21.90 | 23,350,038 | +1.09(+5.22%) |
Oct 22, 2008 | 21.66 | 22.11 | 20.54 | 20.81 | 28,944,810 | -0.68(-3.15%) |
Oct 21, 2008 | 21.97 | 22.37 | 21.24 | 21.49 | 19,164,688 | -0.63(-2.83%) |
Oct 20, 2008 | 22.31 | 22.99 | 21.92 | 22.12 | 21,897,252 | +0.05(+0.21%) |
Oct 17, 2008 | 21.81 | 23.18 | 21.62 | 22.07 | 27,992,954 | +0.15(+0.67%) |
Oct 16, 2008 | 20.98 | 22.37 | 20.08 | 21.93 | 34,250,000 | +1.12(+5.37%) |
Oct 15, 2008 | 22.36 | 22.68 | 20.24 | 20.81 | 28,564,990 | -1.64(-7.31%) |
Oct 14, 2008 | 23.89 | 23.94 | 21.51 | 22.45 | 36,188,860 | -0.48(-2.11%) |
Oct 13, 2008 | 21.41 | 23.45 | 21.13 | 22.93 | 38,857,144 | +2.68(+13.21%) |
Oct 10, 2008 | 18.87 | 22.94 | 16.98 | 20.26 | 57,207,992 | +0.38(+1.90%) |
Oct 09, 2008 | 22.33 | 22.94 | 19.60 | 19.88 | 34,886,732 | -2.06(-9.41%) |
Oct 08, 2008 | 21.38 | 23.08 | 21.09 | 21.95 | 36,200,700 | -0.67(-2.95%) |
Oct 07, 2008 | 24.29 | 24.37 | 22.29 | 22.61 | 29,017,096 | -0.90(-3.82%) |
Oct 06, 2008 | 24.69 | 25.23 | 22.43 | 23.51 | 49,869,056 | -1.81(-7.15%) |
Oct 03, 2008 | 25.44 | 26.40 | 25.21 | 25.32 | 24,071,604 | +0.30(+1.20%) |
Oct 02, 2008 | 25.69 | 26.48 | 24.85 | 25.02 | 22,006,834 | -0.87(-3.35%) |