Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.92 | 22.19 | 21.80 | 22.13 | 3,537,240 | +0.23(+1.06%) |
Dec 30, 2008 | 21.88 | 21.92 | 21.65 | 21.90 | 2,370,044 | +0.12(+0.57%) |
Dec 29, 2008 | 21.84 | 21.84 | 21.59 | 21.77 | 2,056,673 | -0.01(-0.03%) |
Dec 26, 2008 | 21.89 | 22.00 | 21.69 | 21.78 | 1,310,230 | -0.03(-0.13%) |
Dec 24, 2008 | 22.01 | 22.01 | 21.73 | 21.81 | 683,981 | +0.07(+0.31%) |
Dec 23, 2008 | 22.08 | 22.18 | 21.64 | 21.74 | 2,493,953 | -0.43(-1.95%) |
Dec 22, 2008 | 22.11 | 22.34 | 21.89 | 22.17 | 3,626,859 | +0.20(+0.93%) |
Dec 19, 2008 | 22.38 | 22.59 | 21.95 | 21.97 | 4,399,654 | -0.20(-0.90%) |
Dec 18, 2008 | 22.06 | 22.52 | 21.92 | 22.17 | 3,433,276 | +0.21(+0.96%) |
Dec 17, 2008 | 22.40 | 22.40 | 21.92 | 21.96 | 2,771,300 | -0.41(-1.86%) |
Dec 16, 2008 | 22.14 | 22.39 | 21.99 | 22.37 | 4,320,999 | +0.40(+1.84%) |
Dec 15, 2008 | 22.11 | 22.11 | 21.60 | 21.97 | 3,752,584 | -0.14(-0.62%) |
Dec 12, 2008 | 21.55 | 22.12 | 21.55 | 22.10 | 3,869,520 | -0.09(-0.38%) |
Dec 11, 2008 | 22.27 | 22.60 | 22.03 | 22.19 | 2,668,217 | -0.22(-0.96%) |
Dec 10, 2008 | 22.08 | 22.44 | 22.05 | 22.40 | 3,486,011 | +0.49(+2.23%) |
Dec 09, 2008 | 22.15 | 22.34 | 21.77 | 21.92 | 3,440,265 | -0.32(-1.46%) |
Dec 08, 2008 | 22.47 | 22.54 | 22.00 | 22.24 | 4,015,990 | +0.09(+0.38%) |
Dec 05, 2008 | 21.56 | 22.27 | 21.21 | 22.15 | 4,584,410 | +0.37(+1.70%) |
Dec 04, 2008 | 22.28 | 22.43 | 21.48 | 21.79 | 4,018,233 | -0.72(-3.18%) |
Dec 03, 2008 | 22.08 | 22.51 | 21.82 | 22.50 | 4,513,308 | +0.14(+0.64%) |
Dec 02, 2008 | 22.07 | 22.39 | 21.79 | 22.36 | 5,141,925 | +0.57(+2.61%) |
Dec 01, 2008 | 22.74 | 22.76 | 21.75 | 21.79 | 4,311,629 | -1.17(-5.10%) |
Nov 28, 2008 | 22.34 | 22.96 | 22.34 | 22.96 | 1,611,979 | +0.40(+1.79%) |
Nov 26, 2008 | 22.25 | 22.65 | 22.18 | 22.56 | 3,502,517 | -0.06(-0.25%) |
Nov 25, 2008 | 22.89 | 23.31 | 22.26 | 22.62 | 5,285,764 | -0.23(-1.00%) |
Nov 24, 2008 | 22.85 | 23.31 | 22.60 | 22.84 | 7,679,227 | +0.10(+0.45%) |
Nov 21, 2008 | 21.76 | 22.83 | 21.30 | 22.74 | 7,713,976 | +1.40(+6.58%) |
Nov 20, 2008 | 21.92 | 22.46 | 21.11 | 21.34 | 6,845,751 | -0.56(-2.57%) |
Nov 19, 2008 | 22.34 | 22.79 | 21.89 | 21.90 | 4,064,424 | -0.47(-2.11%) |
Nov 18, 2008 | 21.98 | 22.45 | 21.67 | 22.37 | 4,059,075 | +0.31(+1.39%) |
Nov 17, 2008 | 22.05 | 22.63 | 21.76 | 22.06 | 4,356,145 | -0.22(-0.97%) |
Nov 14, 2008 | 22.30 | 23.24 | 21.94 | 22.28 | 0 | -0.44(-1.93%) |
Nov 13, 2008 | 21.80 | 22.72 | 21.40 | 22.72 | 8,644,591 | +1.00(+4.61%) |
Nov 12, 2008 | 21.73 | 21.96 | 21.41 | 21.72 | 5,149,381 | -0.32(-1.47%) |
Nov 11, 2008 | 22.21 | 22.31 | 21.61 | 22.04 | 6,164,674 | -0.31(-1.40%) |
Nov 10, 2008 | 23.47 | 23.58 | 22.17 | 22.35 | 7,010,057 | -1.60(-6.67%) |
Nov 07, 2008 | 23.88 | 23.97 | 23.53 | 23.95 | 5,271,746 | -0.06(-0.24%) |
Nov 06, 2008 | 23.91 | 24.71 | 23.43 | 24.01 | 5,997,553 | -0.75(-3.03%) |
Nov 05, 2008 | 25.32 | 25.41 | 24.60 | 24.76 | 3,837,397 | -0.56(-2.20%) |
Nov 04, 2008 | 25.18 | 25.50 | 24.92 | 25.32 | 4,020,928 | +0.52(+2.11%) |
Nov 03, 2008 | 24.68 | 24.94 | 24.26 | 24.79 | 3,960,631 | +0.16(+0.67%) |
Oct 31, 2008 | 24.72 | 25.06 | 24.26 | 24.63 | 3,811,589 | -0.23(-0.94%) |
Oct 30, 2008 | 24.46 | 24.96 | 24.28 | 24.86 | 3,728,967 | +0.90(+3.77%) |
Oct 29, 2008 | 24.19 | 25.00 | 23.91 | 23.96 | 4,995,254 | -0.44(-1.82%) |
Oct 28, 2008 | 23.02 | 24.45 | 22.58 | 24.40 | 5,336,724 | +1.79(+7.89%) |
Oct 27, 2008 | 22.87 | 23.45 | 22.33 | 22.62 | 3,661,033 | -0.24(-1.07%) |
Oct 24, 2008 | 22.19 | 23.31 | 22.04 | 22.86 | 5,170,322 | -0.40(-1.71%) |
Oct 23, 2008 | 22.63 | 23.83 | 22.04 | 23.26 | 8,022,672 | +0.68(+3.02%) |
Oct 22, 2008 | 23.17 | 23.17 | 21.95 | 22.58 | 4,368,407 | -0.64(-2.74%) |
Oct 21, 2008 | 23.74 | 23.98 | 23.04 | 23.21 | 4,107,919 | -0.69(-2.88%) |
Oct 20, 2008 | 22.79 | 23.99 | 22.34 | 23.90 | 4,455,550 | +1.64(+7.38%) |
Oct 17, 2008 | 22.14 | 23.09 | 21.75 | 22.26 | 0 | -0.25(-1.11%) |
Oct 16, 2008 | 22.11 | 22.53 | 21.19 | 22.51 | 5,712,432 | +0.44(+2.01%) |
Oct 15, 2008 | 22.69 | 22.83 | 21.89 | 22.06 | 4,867,245 | -0.98(-4.24%) |
Oct 14, 2008 | 23.97 | 24.16 | 21.98 | 23.04 | 7,492,003 | -0.30(-1.29%) |
Oct 13, 2008 | 22.27 | 23.60 | 21.77 | 23.34 | 6,762,281 | +1.96(+9.17%) |
Oct 10, 2008 | 21.57 | 21.89 | 19.39 | 21.38 | 10,563,595 | -0.70(-3.17%) |
Oct 09, 2008 | 23.43 | 23.70 | 21.84 | 22.08 | 7,116,455 | -1.48(-6.27%) |
Oct 08, 2008 | 23.30 | 24.49 | 22.89 | 23.56 | 6,988,207 | -0.11(-0.46%) |
Oct 07, 2008 | 24.37 | 24.71 | 23.56 | 23.67 | 5,447,238 | -0.53(-2.19%) |
Oct 06, 2008 | 24.18 | 24.55 | 23.23 | 24.20 | 6,294,711 | -0.34(-1.39%) |
Oct 03, 2008 | 25.11 | 25.27 | 24.45 | 24.54 | 0 | -0.29(-1.17%) |
Oct 02, 2008 | 24.82 | 25.12 | 24.61 | 24.83 | 3,682,501 | -0.10(-0.39%) |