Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.90 | 25.42 | 24.71 | 25.27 | 7,544,661 | +0.38(+1.51%) |
Dec 30, 2008 | 24.29 | 24.96 | 24.29 | 24.90 | 7,558,203 | +0.75(+3.09%) |
Dec 29, 2008 | 23.90 | 24.16 | 23.62 | 24.15 | 6,391,348 | +0.31(+1.32%) |
Dec 26, 2008 | 23.82 | 23.91 | 23.73 | 23.84 | 2,571,722 | +0.11(+0.48%) |
Dec 24, 2008 | 23.85 | 23.90 | 23.54 | 23.72 | 1,972,040 | +0.19(+0.83%) |
Dec 23, 2008 | 23.89 | 24.16 | 23.48 | 23.53 | 6,752,318 | +0.09(+0.40%) |
Dec 22, 2008 | 23.97 | 24.16 | 22.99 | 23.43 | 8,048,339 | -0.58(-2.40%) |
Dec 19, 2008 | 23.83 | 24.33 | 23.22 | 24.01 | 16,335,851 | +0.87(+3.77%) |
Dec 18, 2008 | 23.35 | 23.80 | 22.89 | 23.14 | 10,595,782 | -0.04(-0.19%) |
Dec 17, 2008 | 23.04 | 23.42 | 22.76 | 23.18 | 8,323,551 | -0.17(-0.73%) |
Dec 16, 2008 | 22.37 | 23.43 | 22.30 | 23.35 | 9,808,522 | +1.19(+5.35%) |
Dec 15, 2008 | 22.85 | 23.00 | 21.90 | 22.17 | 9,127,517 | -0.68(-2.99%) |
Dec 12, 2008 | 21.85 | 22.91 | 21.72 | 22.85 | 10,575,706 | +0.50(+2.22%) |
Dec 11, 2008 | 22.52 | 22.96 | 22.09 | 22.36 | 12,785,749 | +0.38(+1.74%) |
Dec 10, 2008 | 21.92 | 22.33 | 21.74 | 21.97 | 7,734,470 | +0.28(+1.27%) |
Dec 09, 2008 | 21.59 | 22.03 | 21.55 | 21.70 | 7,124,891 | -0.18(-0.83%) |
Dec 08, 2008 | 22.39 | 22.50 | 21.53 | 21.88 | 10,970,251 | -0.05(-0.23%) |
Dec 05, 2008 | 21.14 | 22.12 | 20.43 | 21.93 | 12,063,328 | +0.66(+3.10%) |
Dec 04, 2008 | 21.68 | 21.89 | 21.06 | 21.27 | 10,924,805 | -0.68(-3.09%) |
Dec 03, 2008 | 21.07 | 22.02 | 20.10 | 21.95 | 12,364,464 | +1.12(+5.36%) |
Dec 02, 2008 | 19.79 | 20.89 | 19.77 | 20.83 | 10,863,381 | +1.30(+6.65%) |
Dec 01, 2008 | 20.91 | 20.96 | 19.22 | 19.53 | 10,080,066 | -1.90(-8.87%) |
Nov 28, 2008 | 20.75 | 21.65 | 20.75 | 21.43 | 4,359,836 | +0.80(+3.89%) |
Nov 26, 2008 | 20.35 | 20.67 | 19.98 | 20.63 | 9,379,661 | +0.04(+0.21%) |
Nov 25, 2008 | 20.65 | 20.94 | 19.98 | 20.59 | 10,349,611 | +0.45(+2.24%) |
Nov 24, 2008 | 19.39 | 20.56 | 19.15 | 20.13 | 12,500,228 | +1.04(+5.42%) |
Nov 21, 2008 | 18.97 | 19.19 | 17.96 | 19.10 | 15,850,073 | +0.33(+1.74%) |
Nov 20, 2008 | 19.60 | 20.24 | 18.57 | 18.77 | 12,693,703 | -0.94(-4.78%) |
Nov 19, 2008 | 20.81 | 21.32 | 19.52 | 19.71 | 11,414,049 | -1.21(-5.79%) |
Nov 18, 2008 | 20.65 | 20.92 | 19.79 | 20.92 | 10,486,313 | +0.76(+3.77%) |
Nov 17, 2008 | 19.90 | 20.67 | 19.77 | 20.16 | 10,260,199 | +0.04(+0.22%) |
Nov 14, 2008 | 20.57 | 21.27 | 20.11 | 20.12 | 0 | -1.29(-6.04%) |
Nov 13, 2008 | 20.23 | 21.65 | 19.93 | 21.41 | 20,776,010 | +1.34(+6.66%) |
Nov 12, 2008 | 20.87 | 20.97 | 19.99 | 20.08 | 9,816,204 | -1.24(-5.83%) |
Nov 11, 2008 | 21.72 | 22.12 | 21.11 | 21.32 | 7,906,268 | -0.56(-2.58%) |
Nov 10, 2008 | 21.82 | 22.28 | 21.60 | 21.88 | 9,252,496 | +0.42(+1.96%) |
Nov 07, 2008 | 20.64 | 21.57 | 20.64 | 21.46 | 6,411,459 | +0.83(+4.05%) |
Nov 06, 2008 | 21.27 | 21.45 | 20.46 | 20.63 | 10,272,772 | -0.56(-2.64%) |
Nov 05, 2008 | 21.80 | 22.24 | 21.06 | 21.19 | 9,334,419 | -0.87(-3.95%) |
Nov 04, 2008 | 21.81 | 22.37 | 21.12 | 22.06 | 12,411,312 | +0.72(+3.35%) |
Nov 03, 2008 | 21.61 | 21.68 | 21.05 | 21.34 | 7,651,156 | +0.12(+0.56%) |
Oct 31, 2008 | 20.48 | 21.68 | 20.48 | 21.23 | 10,953,927 | +0.62(+3.02%) |
Oct 30, 2008 | 20.69 | 20.77 | 20.25 | 20.60 | 11,732,220 | +0.50(+2.50%) |
Oct 29, 2008 | 20.91 | 21.13 | 19.98 | 20.10 | 14,627,336 | -0.85(-4.04%) |
Oct 28, 2008 | 19.50 | 21.01 | 18.77 | 20.95 | 13,280,473 | +1.87(+9.80%) |
Oct 27, 2008 | 19.64 | 20.46 | 19.08 | 19.08 | 11,993,110 | -0.83(-4.19%) |
Oct 24, 2008 | 20.08 | 20.59 | 19.54 | 19.91 | 11,510,865 | -1.10(-5.23%) |
Oct 23, 2008 | 21.33 | 21.34 | 19.62 | 21.01 | 13,908,871 | +0.86(+4.27%) |
Oct 22, 2008 | 21.09 | 21.11 | 19.71 | 20.15 | 10,630,909 | -0.99(-4.66%) |
Oct 21, 2008 | 21.16 | 21.74 | 20.74 | 21.14 | 12,321,412 | -0.26(-1.23%) |
Oct 20, 2008 | 20.43 | 21.40 | 19.94 | 21.40 | 14,418,679 | +1.19(+5.90%) |
Oct 17, 2008 | 20.89 | 21.41 | 20.17 | 20.21 | 14,597,013 | -1.37(-6.34%) |
Oct 16, 2008 | 20.52 | 21.75 | 19.77 | 21.58 | 16,408,236 | +1.15(+5.65%) |
Oct 15, 2008 | 21.75 | 21.96 | 20.04 | 20.42 | 16,893,930 | -1.51(-6.87%) |
Oct 14, 2008 | 23.37 | 23.57 | 21.70 | 21.93 | 16,958,754 | -0.58(-2.57%) |
Oct 13, 2008 | 20.40 | 22.59 | 20.21 | 22.51 | 13,202,827 | +2.82(+14.35%) |
Oct 10, 2008 | 20.06 | 20.96 | 18.36 | 19.68 | 0 | -1.17(-5.60%) |
Oct 09, 2008 | 23.59 | 23.75 | 20.36 | 20.85 | 22,042,356 | -2.94(-12.35%) |
Oct 08, 2008 | 24.31 | 24.79 | 23.64 | 23.79 | 13,972,011 | -0.45(-1.84%) |
Oct 07, 2008 | 24.80 | 25.09 | 24.18 | 24.23 | 19,863,306 | +0.12(+0.49%) |
Oct 06, 2008 | 25.51 | 25.54 | 23.28 | 24.11 | 30,256,600 | -1.81(-7.00%) |
Oct 03, 2008 | 27.05 | 27.05 | 25.88 | 25.93 | 0 | -0.78(-2.91%) |
Oct 02, 2008 | 27.42 | 27.57 | 26.64 | 26.70 | 10,459,597 | -0.72(-2.61%) |