Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 43.79 | 45.05 | 43.46 | 44.71 | 2,869,828 | +0.60(+1.36%) |
Dec 30, 2008 | 44.80 | 44.98 | 44.02 | 44.11 | 2,731,032 | -1.23(-2.71%) |
Dec 29, 2008 | 43.86 | 45.34 | 43.45 | 45.34 | 3,457,107 | +4.28(+10.42%) |
Dec 24, 2008 | 40.75 | 42.39 | 39.96 | 41.06 | 1,743,269 | -0.24(-0.58%) |
Dec 23, 2008 | 39.84 | 41.60 | 39.14 | 41.30 | 3,000,642 | +1.65(+4.16%) |
Dec 22, 2008 | 41.00 | 42.32 | 38.83 | 39.65 | 3,999,353 | -0.79(-1.95%) |
Dec 19, 2008 | 39.20 | 41.61 | 38.52 | 40.44 | 10,387,067 | -0.06(-0.15%) |
Dec 18, 2008 | 42.00 | 42.17 | 38.95 | 40.50 | 5,665,917 | -2.26(-5.29%) |
Dec 17, 2008 | 42.04 | 43.00 | 41.87 | 42.76 | 233,724 | +0.91(+2.17%) |
Dec 16, 2008 | 40.51 | 42.00 | 39.83 | 41.85 | 7,316,894 | +1.21(+2.98%) |
Dec 15, 2008 | 39.55 | 41.44 | 39.09 | 40.64 | 5,872,375 | +1.73(+4.45%) |
Dec 12, 2008 | 37.00 | 39.87 | 36.60 | 38.91 | 4,647,576 | +1.01(+2.66%) |
Dec 11, 2008 | 39.25 | 40.39 | 37.34 | 37.90 | 5,234,522 | -0.60(-1.56%) |
Dec 10, 2008 | 37.00 | 38.88 | 37.00 | 38.50 | 6,028,113 | +3.40(+9.69%) |
Dec 09, 2008 | 34.23 | 36.21 | 33.81 | 35.10 | 3,622,827 | +0.75(+2.18%) |
Dec 08, 2008 | 34.00 | 34.67 | 33.30 | 34.35 | 3,901,657 | +2.29(+7.14%) |
Dec 05, 2008 | 32.00 | 32.77 | 29.46 | 32.06 | 4,809,279 | -1.04(-3.14%) |
Dec 04, 2008 | 33.17 | 35.25 | 32.35 | 33.10 | 3,887,381 | -0.15(-0.45%) |
Dec 03, 2008 | 33.34 | 34.51 | 32.57 | 33.25 | 4,361,403 | -1.39(-4.01%) |
Dec 02, 2008 | 33.71 | 34.70 | 33.14 | 34.64 | 4,548,599 | +1.99(+6.09%) |
Dec 01, 2008 | 34.63 | 34.96 | 32.46 | 32.65 | 5,565,097 | -5.07(-13.44%) |
Nov 28, 2008 | 36.49 | 37.75 | 35.09 | 37.72 | 2,627,581 | +1.23(+3.37%) |
Nov 27, 2008 | 35.83 | 36.50 | 35.11 | 36.49 | 882,335 | +0.84(+2.36%) |
Nov 26, 2008 | 34.22 | 35.93 | 33.64 | 35.65 | 4,668,174 | +1.35(+3.94%) |
Nov 25, 2008 | 35.08 | 35.37 | 32.36 | 34.30 | 5,487,664 | -0.68(-1.94%) |
Nov 24, 2008 | 36.13 | 36.84 | 34.25 | 34.98 | 7,258,711 | -0.52(-1.46%) |
Nov 21, 2008 | 30.00 | 35.50 | 27.82 | 35.50 | 12,391,701 | +8.22(+30.13%) |
Nov 20, 2008 | 26.83 | 27.75 | 25.75 | 27.28 | 4,537,863 | +0.79(+2.98%) |
Nov 19, 2008 | 26.50 | 27.75 | 26.00 | 26.49 | 5,731,590 | +0.74(+2.87%) |
Nov 18, 2008 | 26.00 | 26.90 | 25.31 | 25.75 | 4,187,777 | -0.39(-1.49%) |
Nov 17, 2008 | 26.65 | 27.59 | 25.50 | 26.14 | 4,115,421 | -1.06(-3.90%) |
Nov 14, 2008 | 28.80 | 29.83 | 26.15 | 27.20 | 5,704,353 | +0.10(+0.37%) |
Nov 13, 2008 | 26.42 | 27.33 | 23.79 | 27.10 | 4,421,105 | +1.50(+5.86%) |
Nov 12, 2008 | 27.73 | 28.57 | 25.60 | 25.60 | 5,411,031 | -2.88(-10.11%) |
Nov 11, 2008 | 28.94 | 29.20 | 27.73 | 28.48 | 4,171,427 | -1.47(-4.91%) |
Nov 10, 2008 | 30.00 | 30.33 | 28.81 | 29.95 | 4,015,879 | +1.79(+6.36%) |
Nov 07, 2008 | 28.10 | 29.10 | 27.41 | 28.16 | 3,328,786 | +0.66(+2.40%) |
Nov 06, 2008 | 29.71 | 30.35 | 27.31 | 27.50 | 5,261,038 | -1.86(-6.34%) |
Nov 05, 2008 | 28.80 | 30.20 | 27.94 | 29.36 | 4,449,594 | +0.39(+1.35%) |
Nov 04, 2008 | 27.35 | 29.55 | 27.26 | 28.97 | 6,785,263 | +2.65(+10.07%) |
Nov 03, 2008 | 28.20 | 28.20 | 25.96 | 26.32 | 4,088,865 | -1.24(-4.50%) |
Oct 31, 2008 | 29.37 | 29.76 | 27.26 | 27.56 | 6,223,754 | -2.32(-7.76%) |
Oct 30, 2008 | 28.22 | 29.88 | 26.50 | 29.88 | 5,065,050 | +1.98(+7.10%) |
Oct 29, 2008 | 26.99 | 28.38 | 26.15 | 27.90 | 7,322,260 | +2.58(+10.19%) |
Oct 28, 2008 | 24.10 | 26.89 | 23.16 | 25.32 | 8,681,494 | +2.81(+12.48%) |
Oct 27, 2008 | 25.60 | 26.37 | 22.10 | 22.51 | 6,095,118 | -3.24(-12.58%) |
Oct 24, 2008 | 22.00 | 26.25 | 22.00 | 25.75 | 6,233,664 | +1.86(+7.79%) |
Oct 23, 2008 | 24.99 | 27.00 | 22.79 | 23.89 | 5,615,626 | -0.76(-3.08%) |
Oct 22, 2008 | 28.05 | 28.20 | 24.65 | 24.65 | 7,328,840 | -4.10(-14.26%) |
Oct 21, 2008 | 30.50 | 30.68 | 28.50 | 28.75 | 5,238,376 | -3.58(-11.07%) |
Oct 20, 2008 | 28.95 | 32.33 | 28.03 | 32.33 | 5,308,609 | +4.32(+15.42%) |
Oct 17, 2008 | 28.10 | 29.45 | 27.31 | 28.01 | 5,876,709 | -1.89(-6.32%) |
Oct 16, 2008 | 33.21 | 33.21 | 28.91 | 29.90 | 7,543,908 | -3.30(-9.94%) |
Oct 15, 2008 | 34.00 | 35.81 | 31.50 | 33.20 | 5,013,934 | -1.15(-3.35%) |
Oct 14, 2008 | 33.17 | 35.29 | 32.70 | 34.35 | 5,449,869 | -1.38(-3.86%) |
Oct 10, 2008 | 40.45 | 41.75 | 34.25 | 35.73 | 6,058,408 | -4.66(-11.54%) |
Oct 09, 2008 | 39.02 | 40.75 | 38.42 | 40.39 | 5,553,994 | +1.09(+2.77%) |
Oct 08, 2008 | 35.19 | 39.75 | 33.67 | 39.30 | 6,427,980 | +5.30(+15.59%) |
Oct 07, 2008 | 34.75 | 35.50 | 32.80 | 34.00 | 5,926,964 | +1.01(+3.06%) |
Oct 06, 2008 | 36.73 | 37.54 | 31.03 | 32.99 | 6,515,654 | -1.96(-5.61%) |
Oct 03, 2008 | 34.01 | 36.74 | 33.60 | 34.95 | 6,327,740 | +1.70(+5.11%) |
Oct 02, 2008 | 38.30 | 38.52 | 33.25 | 33.25 | 8,676,684 | -6.52(-16.39%) |