Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.85 | 21.60 | 20.85 | 21.29 | 0 | +0.24(+1.14%) |
Dec 30, 2008 | 20.60 | 21.06 | 20.38 | 21.05 | 4,909,506 | +0.53(+2.58%) |
Dec 29, 2008 | 21.11 | 21.15 | 20.01 | 20.52 | 4,958,967 | -0.56(-2.66%) |
Dec 26, 2008 | 21.17 | 21.25 | 20.87 | 21.08 | 1,942,611 | -0.05(-0.24%) |
Dec 24, 2008 | 20.75 | 21.18 | 20.71 | 21.13 | 1,426,616 | +0.16(+0.76%) |
Dec 23, 2008 | 21.23 | 21.42 | 20.80 | 20.97 | 4,399,020 | -0.14(-0.66%) |
Dec 22, 2008 | 21.97 | 21.98 | 20.66 | 21.11 | 5,273,308 | -1.02(-4.61%) |
Dec 19, 2008 | 21.40 | 22.30 | 21.13 | 22.13 | 8,446,987 | +0.75(+3.51%) |
Dec 18, 2008 | 21.84 | 22.09 | 21.01 | 21.38 | 8,861,021 | -0.31(-1.43%) |
Dec 17, 2008 | 24.04 | 24.04 | 21.32 | 21.69 | 15,267,866 | -0.63(-2.82%) |
Dec 16, 2008 | 22.13 | 22.42 | 20.92 | 22.32 | 10,804,214 | +0.96(+4.49%) |
Dec 15, 2008 | 22.56 | 22.72 | 20.83 | 21.36 | 8,272,952 | -1.07(-4.77%) |
Dec 12, 2008 | 21.95 | 22.53 | 21.33 | 22.43 | 6,290,677 | +0.24(+1.08%) |
Dec 11, 2008 | 23.37 | 23.56 | 22.00 | 22.19 | 6,443,638 | -1.25(-5.33%) |
Dec 10, 2008 | 23.26 | 23.88 | 22.78 | 23.44 | 5,825,816 | +0.55(+2.40%) |
Dec 09, 2008 | 22.45 | 23.92 | 22.39 | 22.89 | 7,419,259 | +0.29(+1.28%) |
Dec 08, 2008 | 21.85 | 23.00 | 21.85 | 22.60 | 7,912,016 | +0.94(+4.34%) |
Dec 05, 2008 | 20.45 | 21.84 | 19.49 | 21.66 | 11,494,715 | +1.22(+5.97%) |
Dec 04, 2008 | 20.91 | 21.66 | 20.00 | 20.44 | 18,690,560 | -2.10(-9.32%) |
Dec 03, 2008 | 21.62 | 22.57 | 21.39 | 22.54 | 7,296,268 | +0.54(+2.45%) |
Dec 02, 2008 | 21.41 | 22.25 | 21.01 | 22.00 | 7,271,324 | +1.00(+4.76%) |
Dec 01, 2008 | 22.71 | 22.86 | 20.95 | 21.00 | 8,592,989 | -2.16(-9.33%) |
Nov 28, 2008 | 22.87 | 23.43 | 22.75 | 23.16 | 4,564,006 | -0.19(-0.81%) |
Nov 26, 2008 | 21.63 | 23.59 | 21.63 | 23.35 | 9,062,183 | +0.93(+4.15%) |
Nov 25, 2008 | 21.97 | 22.78 | 21.50 | 22.42 | 13,700,035 | +0.69(+3.18%) |
Nov 24, 2008 | 21.84 | 22.42 | 21.29 | 21.73 | 12,915,519 | +0.35(+1.64%) |
Nov 21, 2008 | 21.10 | 21.41 | 19.85 | 21.38 | 13,488,927 | +0.63(+3.04%) |
Nov 20, 2008 | 21.37 | 22.79 | 20.71 | 20.75 | 10,482,781 | -0.88(-4.07%) |
Nov 19, 2008 | 22.54 | 23.87 | 21.60 | 21.63 | 9,298,782 | -1.01(-4.46%) |
Nov 18, 2008 | 22.73 | 23.16 | 21.77 | 22.64 | 8,217,162 | -0.16(-0.70%) |
Nov 17, 2008 | 21.91 | 23.41 | 21.51 | 22.80 | 10,717,692 | +0.46(+2.06%) |
Nov 14, 2008 | 23.99 | 24.36 | 22.14 | 22.34 | 11,111,490 | -1.96(-8.07%) |
Nov 13, 2008 | 21.68 | 24.38 | 21.12 | 24.30 | 11,851,885 | +2.41(+11.01%) |
Nov 12, 2008 | 22.98 | 23.41 | 21.84 | 21.89 | 11,727,879 | -1.75(-7.40%) |
Nov 11, 2008 | 24.77 | 24.91 | 23.45 | 23.64 | 7,489,008 | -1.29(-5.17%) |
Nov 10, 2008 | 25.78 | 25.84 | 24.68 | 24.93 | 4,765,598 | +0.34(+1.38%) |
Nov 07, 2008 | 24.92 | 25.39 | 24.07 | 24.59 | 7,530,800 | +0.03(+0.12%) |
Nov 06, 2008 | 26.77 | 26.90 | 24.30 | 24.56 | 10,048,750 | -2.66(-9.77%) |
Nov 05, 2008 | 28.96 | 29.08 | 27.06 | 27.22 | 8,438,386 | -1.94(-6.65%) |
Nov 04, 2008 | 27.73 | 29.28 | 27.50 | 29.16 | 8,840,723 | +2.00(+7.36%) |
Nov 03, 2008 | 26.74 | 27.30 | 26.13 | 27.16 | 5,143,712 | +0.52(+1.95%) |
Oct 31, 2008 | 27.00 | 27.21 | 26.29 | 26.64 | 7,816,687 | -0.22(-0.82%) |
Oct 30, 2008 | 27.41 | 27.88 | 26.25 | 26.86 | 9,180,528 | +0.06(+0.22%) |
Oct 29, 2008 | 27.39 | 27.95 | 26.65 | 26.80 | 10,320,925 | -0.27(-1.02%) |
Oct 28, 2008 | 24.23 | 27.15 | 23.93 | 27.07 | 10,344,073 | +3.39(+14.34%) |
Oct 27, 2008 | 23.44 | 24.74 | 22.83 | 23.68 | 8,235,206 | -0.21(-0.88%) |
Oct 24, 2008 | 23.00 | 24.63 | 22.88 | 23.89 | 10,633,651 | -1.08(-4.33%) |
Oct 23, 2008 | 25.50 | 25.60 | 23.41 | 24.97 | 10,769,626 | -0.43(-1.69%) |
Oct 22, 2008 | 27.09 | 27.16 | 24.56 | 25.40 | 9,500,339 | -2.19(-7.94%) |
Oct 21, 2008 | 29.00 | 29.65 | 27.45 | 27.59 | 6,964,583 | -1.72(-5.87%) |
Oct 20, 2008 | 27.99 | 29.38 | 27.79 | 29.31 | 5,387,373 | +1.13(+4.01%) |
Oct 17, 2008 | 27.20 | 31.09 | 26.83 | 28.18 | 9,703,044 | +0.49(+1.77%) |
Oct 16, 2008 | 26.00 | 28.21 | 24.45 | 27.69 | 11,932,394 | +1.75(+6.75%) |
Oct 15, 2008 | 29.82 | 29.82 | 25.94 | 25.94 | 8,377,196 | -3.26(-11.16%) |
Oct 14, 2008 | 31.33 | 31.45 | 28.86 | 29.20 | 9,929,398 | -1.18(-3.88%) |
Oct 13, 2008 | 29.38 | 30.73 | 28.68 | 30.38 | 12,510,137 | +3.26(+12.02%) |
Oct 10, 2008 | 26.65 | 28.88 | 25.63 | 27.12 | 14,149,045 | -0.87(-3.11%) |
Oct 09, 2008 | 31.20 | 31.27 | 27.71 | 27.99 | 10,862,179 | -2.01(-6.70%) |
Oct 08, 2008 | 28.86 | 31.19 | 28.43 | 30.00 | 14,114,003 | +1.31(+4.57%) |
Oct 07, 2008 | 31.16 | 31.69 | 28.69 | 28.69 | 11,396,246 | -2.02(-6.58%) |
Oct 06, 2008 | 31.93 | 33.45 | 29.41 | 30.71 | 17,982,632 | -2.98(-8.85%) |
Oct 03, 2008 | 34.83 | 36.19 | 33.59 | 33.69 | 11,062,627 | -1.53(-4.34%) |
Oct 02, 2008 | 37.88 | 37.90 | 35.11 | 35.22 | 9,112,944 | -2.90(-7.61%) |