Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.49 | 23.69 | 22.35 | 23.37 | 9,987,175 | +0.66(+2.92%) |
Dec 30, 2008 | 21.99 | 22.86 | 21.86 | 22.71 | 9,336,616 | +0.79(+3.58%) |
Dec 29, 2008 | 21.84 | 22.07 | 21.45 | 21.93 | 14,236,084 | +0.10(+0.47%) |
Dec 26, 2008 | 22.10 | 22.28 | 21.74 | 21.82 | 6,243,859 | -0.07(-0.34%) |
Dec 24, 2008 | 21.94 | 22.38 | 21.80 | 21.90 | 5,480,720 | +0.27(+1.25%) |
Dec 23, 2008 | 22.16 | 22.62 | 21.62 | 21.63 | 11,528,367 | -0.56(-2.53%) |
Dec 22, 2008 | 23.55 | 23.56 | 22.07 | 22.19 | 16,315,522 | -1.11(-4.76%) |
Dec 19, 2008 | 24.23 | 24.68 | 23.19 | 23.30 | 18,768,384 | -0.68(-2.82%) |
Dec 18, 2008 | 24.28 | 24.74 | 23.85 | 23.98 | 20,313,330 | -0.21(-0.87%) |
Dec 17, 2008 | 24.11 | 24.69 | 23.81 | 24.19 | 15,893,081 | -0.28(-1.13%) |
Dec 16, 2008 | 23.77 | 24.59 | 23.45 | 24.46 | 14,689,327 | +0.98(+4.18%) |
Dec 15, 2008 | 24.34 | 24.52 | 22.92 | 23.48 | 16,157,656 | -0.78(-3.21%) |
Dec 12, 2008 | 24.67 | 25.24 | 23.72 | 24.26 | 29,175,318 | -1.16(-4.55%) |
Dec 11, 2008 | 26.08 | 26.69 | 25.09 | 25.42 | 29,156,214 | -0.88(-3.35%) |
Dec 10, 2008 | 26.04 | 26.49 | 24.92 | 26.30 | 21,090,688 | +0.59(+2.29%) |
Dec 09, 2008 | 25.45 | 27.20 | 25.28 | 25.71 | 28,202,688 | -0.23(-0.89%) |
Dec 08, 2008 | 23.91 | 26.37 | 23.79 | 25.94 | 31,313,390 | +2.27(+9.61%) |
Dec 05, 2008 | 22.72 | 23.86 | 21.26 | 23.67 | 20,431,496 | +0.62(+2.70%) |
Dec 04, 2008 | 22.60 | 24.21 | 22.39 | 23.04 | 23,285,512 | -0.30(-1.28%) |
Dec 03, 2008 | 22.17 | 23.49 | 20.55 | 23.34 | 27,403,242 | +2.00(+9.36%) |
Dec 02, 2008 | 20.31 | 21.36 | 19.38 | 21.34 | 21,604,296 | +1.35(+6.74%) |
Dec 01, 2008 | 22.52 | 22.59 | 19.87 | 20.00 | 21,061,242 | -2.86(-12.50%) |
Nov 28, 2008 | 23.69 | 23.91 | 22.58 | 22.85 | 7,745,588 | -0.93(-3.90%) |
Nov 26, 2008 | 21.04 | 23.88 | 21.04 | 23.78 | 21,951,688 | +2.11(+9.75%) |
Nov 25, 2008 | 21.44 | 21.85 | 20.65 | 21.67 | 23,879,648 | +1.06(+5.16%) |
Nov 24, 2008 | 19.12 | 21.63 | 18.56 | 20.61 | 28,890,382 | +1.60(+8.40%) |
Nov 21, 2008 | 19.38 | 19.50 | 17.67 | 19.01 | 32,824,372 | +0.05(+0.29%) |
Nov 20, 2008 | 18.55 | 20.35 | 17.92 | 18.95 | 37,535,344 | +0.70(+3.86%) |
Nov 19, 2008 | 20.17 | 20.54 | 17.33 | 18.25 | 58,750,912 | -2.10(-10.31%) |
Nov 18, 2008 | 21.36 | 22.07 | 20.06 | 20.35 | 30,021,052 | -1.10(-5.11%) |
Nov 17, 2008 | 21.83 | 23.52 | 21.42 | 21.45 | 27,634,752 | -0.91(-4.09%) |
Nov 14, 2008 | 23.16 | 24.57 | 22.01 | 22.36 | 17,444,820 | -1.56(-6.51%) |
Nov 13, 2008 | 22.72 | 23.95 | 21.01 | 23.92 | 19,901,192 | +1.39(+6.16%) |
Nov 12, 2008 | 23.64 | 23.96 | 22.45 | 22.53 | 15,105,313 | -1.74(-7.17%) |
Nov 11, 2008 | 24.17 | 24.91 | 23.37 | 24.27 | 10,807,480 | -0.30(-1.21%) |
Nov 10, 2008 | 24.91 | 25.66 | 24.25 | 24.57 | 10,474,004 | -0.16(-0.63%) |
Nov 07, 2008 | 24.20 | 24.99 | 23.38 | 24.72 | 12,996,164 | +0.71(+2.96%) |
Nov 06, 2008 | 25.12 | 26.48 | 23.70 | 24.01 | 25,094,394 | -1.54(-6.04%) |
Nov 05, 2008 | 27.60 | 27.97 | 25.40 | 25.55 | 16,428,978 | -2.44(-8.71%) |
Nov 04, 2008 | 27.33 | 28.58 | 27.08 | 27.99 | 18,078,606 | +1.37(+5.16%) |
Nov 03, 2008 | 27.15 | 27.50 | 26.51 | 26.62 | 9,314,873 | -0.54(-1.99%) |
Oct 31, 2008 | 25.70 | 27.57 | 25.60 | 27.16 | 22,284,378 | +1.17(+4.51%) |
Oct 30, 2008 | 28.03 | 28.39 | 25.64 | 25.99 | 26,215,368 | -1.58(-5.72%) |
Oct 29, 2008 | 25.78 | 29.62 | 24.71 | 27.56 | 45,075,204 | +1.50(+5.74%) |
Oct 28, 2008 | 23.73 | 26.24 | 22.72 | 26.07 | 35,735,360 | +3.94(+17.80%) |
Oct 27, 2008 | 21.93 | 23.61 | 21.68 | 22.13 | 15,757,179 | -0.16(-0.70%) |
Oct 24, 2008 | 20.61 | 22.85 | 20.61 | 22.28 | 19,209,898 | -0.68(-2.98%) |
Oct 23, 2008 | 22.65 | 23.04 | 21.55 | 22.97 | 24,235,340 | +0.35(+1.56%) |
Oct 22, 2008 | 25.24 | 25.24 | 21.93 | 22.62 | 27,046,828 | -2.90(-11.38%) |
Oct 21, 2008 | 25.33 | 26.55 | 25.33 | 25.52 | 12,999,166 | -0.25(-0.97%) |
Oct 20, 2008 | 26.98 | 27.04 | 25.06 | 25.77 | 19,593,910 | -0.88(-3.30%) |
Oct 17, 2008 | 25.00 | 26.98 | 24.73 | 26.65 | 23,231,124 | +0.99(+3.85%) |
Oct 16, 2008 | 24.91 | 25.88 | 22.99 | 25.66 | 33,822,840 | +1.48(+6.13%) |
Oct 15, 2008 | 26.39 | 26.43 | 23.93 | 24.18 | 22,087,190 | -2.75(-10.21%) |
Oct 14, 2008 | 28.62 | 28.89 | 26.31 | 26.93 | 21,391,462 | -0.70(-2.52%) |
Oct 13, 2008 | 26.71 | 27.65 | 25.39 | 27.63 | 22,565,872 | +2.58(+10.30%) |
Oct 10, 2008 | 24.04 | 26.22 | 23.69 | 25.05 | 38,801,328 | -0.36(-1.41%) |
Oct 09, 2008 | 28.53 | 28.66 | 25.06 | 25.41 | 26,486,666 | -2.55(-9.13%) |
Oct 08, 2008 | 25.46 | 28.96 | 25.32 | 27.96 | 44,855,612 | +0.97(+3.61%) |
Oct 07, 2008 | 29.34 | 29.44 | 26.96 | 26.98 | 36,924,428 | -1.69(-5.88%) |
Oct 06, 2008 | 28.76 | 29.26 | 25.96 | 28.67 | 35,126,692 | -0.89(-3.00%) |
Oct 03, 2008 | 30.97 | 30.97 | 29.45 | 29.56 | 0 | -0.70(-2.33%) |
Oct 02, 2008 | 31.71 | 32.23 | 30.12 | 30.26 | 21,715,510 | -1.72(-5.38%) |