Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.28 | 24.58 | 24.16 | 24.45 | 10,422,812 | +0.19(+0.76%) |
Dec 30, 2008 | 24.25 | 24.50 | 24.05 | 24.27 | 8,218,861 | +0.22(+0.93%) |
Dec 29, 2008 | 24.25 | 24.33 | 23.67 | 24.04 | 8,477,514 | -0.25(-1.04%) |
Dec 26, 2008 | 24.20 | 24.39 | 23.97 | 24.30 | 7,713,151 | +0.17(+0.71%) |
Dec 24, 2008 | 23.67 | 24.17 | 23.55 | 24.13 | 4,648,772 | +0.63(+2.69%) |
Dec 23, 2008 | 23.67 | 23.89 | 23.35 | 23.49 | 11,042,821 | -0.10(-0.44%) |
Dec 22, 2008 | 23.40 | 23.65 | 23.11 | 23.60 | 9,711,666 | +0.41(+1.75%) |
Dec 19, 2008 | 23.13 | 23.43 | 22.84 | 23.19 | 15,883,639 | +0.39(+1.69%) |
Dec 18, 2008 | 22.37 | 23.19 | 22.31 | 22.81 | 14,700,728 | +0.62(+2.80%) |
Dec 17, 2008 | 22.07 | 22.42 | 21.97 | 22.18 | 9,287,414 | -0.16(-0.70%) |
Dec 16, 2008 | 21.20 | 22.37 | 21.18 | 22.34 | 13,258,038 | +1.15(+5.42%) |
Dec 15, 2008 | 21.29 | 21.44 | 20.84 | 21.19 | 8,366,912 | +0.06(+0.30%) |
Dec 12, 2008 | 20.38 | 21.21 | 20.38 | 21.13 | 0 | +0.24(+1.13%) |
Dec 11, 2008 | 21.19 | 21.40 | 20.66 | 20.89 | 12,464,652 | -0.22(-1.03%) |
Dec 10, 2008 | 21.63 | 21.67 | 20.88 | 21.11 | 10,097,373 | -0.29(-1.35%) |
Dec 09, 2008 | 21.81 | 22.18 | 21.30 | 21.40 | 10,944,492 | -0.50(-2.28%) |
Dec 08, 2008 | 22.83 | 22.97 | 21.69 | 21.90 | 12,018,323 | -0.58(-2.59%) |
Dec 05, 2008 | 21.72 | 22.56 | 21.38 | 22.48 | 11,124,032 | +0.45(+2.02%) |
Dec 04, 2008 | 22.49 | 22.73 | 21.76 | 22.03 | 8,719,215 | -0.67(-2.95%) |
Dec 03, 2008 | 22.18 | 22.74 | 21.50 | 22.71 | 8,816,633 | +0.35(+1.58%) |
Dec 02, 2008 | 22.28 | 22.40 | 21.56 | 22.35 | 10,088,704 | +0.44(+1.99%) |
Dec 01, 2008 | 22.68 | 22.88 | 21.86 | 21.92 | 9,994,045 | -1.30(-5.59%) |
Nov 28, 2008 | 22.59 | 23.31 | 22.59 | 23.22 | 5,171,974 | +0.56(+2.49%) |
Nov 26, 2008 | 21.98 | 22.68 | 21.76 | 22.65 | 9,091,458 | +0.27(+1.20%) |
Nov 25, 2008 | 22.88 | 23.26 | 22.03 | 22.38 | 13,090,615 | -0.41(-1.80%) |
Nov 24, 2008 | 22.41 | 23.17 | 22.24 | 22.79 | 14,636,718 | +0.44(+1.98%) |
Nov 21, 2008 | 22.05 | 22.48 | 21.14 | 22.35 | 18,468,346 | +0.77(+3.55%) |
Nov 20, 2008 | 22.23 | 22.88 | 21.42 | 21.59 | 17,392,614 | -0.89(-3.95%) |
Nov 19, 2008 | 22.83 | 23.27 | 22.47 | 22.47 | 13,959,834 | -0.38(-1.65%) |
Nov 18, 2008 | 22.15 | 22.90 | 21.76 | 22.85 | 13,507,764 | +0.70(+3.17%) |
Nov 17, 2008 | 21.91 | 22.99 | 21.91 | 22.15 | 9,726,241 | +0.01(+0.03%) |
Nov 14, 2008 | 22.25 | 23.19 | 22.04 | 22.14 | 0 | -0.59(-2.57%) |
Nov 13, 2008 | 21.39 | 22.73 | 20.91 | 22.73 | 12,428,014 | +1.49(+7.04%) |
Nov 12, 2008 | 21.68 | 21.85 | 21.19 | 21.23 | 9,859,941 | -0.86(-3.88%) |
Nov 11, 2008 | 22.55 | 22.88 | 21.79 | 22.09 | 9,848,923 | -0.59(-2.58%) |
Nov 10, 2008 | 22.66 | 23.03 | 22.30 | 22.67 | 6,699,290 | +0.19(+0.84%) |
Nov 07, 2008 | 22.17 | 22.48 | 21.93 | 22.48 | 8,937,802 | +0.51(+2.31%) |
Nov 06, 2008 | 22.57 | 23.03 | 21.78 | 21.98 | 12,393,545 | -0.75(-3.31%) |
Nov 05, 2008 | 23.35 | 23.50 | 22.54 | 22.73 | 11,076,951 | -0.87(-3.69%) |
Nov 04, 2008 | 23.24 | 23.73 | 22.97 | 23.60 | 10,132,680 | +0.93(+4.12%) |
Nov 03, 2008 | 23.04 | 23.04 | 22.53 | 22.67 | 10,743,499 | +0.27(+1.23%) |
Oct 31, 2008 | 22.84 | 23.89 | 22.06 | 22.39 | 20,164,266 | -0.52(-2.29%) |
Oct 30, 2008 | 22.84 | 23.37 | 22.32 | 22.92 | 18,088,742 | +1.51(+7.05%) |
Oct 29, 2008 | 21.49 | 22.53 | 21.14 | 21.41 | 16,994,912 | +0.03(+0.13%) |
Oct 28, 2008 | 19.88 | 21.45 | 19.81 | 21.38 | 17,472,724 | +1.84(+9.40%) |
Oct 27, 2008 | 19.59 | 20.48 | 19.39 | 19.54 | 10,596,385 | -0.42(-2.09%) |
Oct 24, 2008 | 19.63 | 20.54 | 19.48 | 19.96 | 11,375,785 | -0.84(-4.03%) |
Oct 23, 2008 | 21.10 | 21.48 | 19.93 | 20.80 | 15,591,047 | -0.19(-0.90%) |
Oct 22, 2008 | 22.01 | 22.20 | 20.63 | 20.99 | 14,920,385 | -1.45(-6.46%) |
Oct 21, 2008 | 22.74 | 23.18 | 22.30 | 22.43 | 7,477,647 | -0.62(-2.68%) |
Oct 20, 2008 | 22.70 | 23.05 | 22.24 | 23.05 | 9,246,120 | +0.86(+3.89%) |
Oct 17, 2008 | 21.63 | 22.96 | 21.63 | 22.19 | 11,189,859 | -0.15(-0.67%) |
Oct 16, 2008 | 21.75 | 22.48 | 20.86 | 22.34 | 17,114,918 | +0.73(+3.37%) |
Oct 15, 2008 | 22.46 | 22.57 | 21.41 | 21.61 | 13,133,192 | -1.22(-5.36%) |
Oct 14, 2008 | 24.53 | 24.62 | 22.35 | 22.83 | 19,015,698 | -1.12(-4.66%) |
Oct 13, 2008 | 22.39 | 24.01 | 22.19 | 23.95 | 15,594,099 | +2.28(+10.50%) |
Oct 10, 2008 | 21.84 | 22.91 | 20.48 | 21.67 | 28,311,366 | -0.99(-4.38%) |
Oct 09, 2008 | 24.29 | 24.37 | 22.67 | 22.67 | 15,425,053 | -1.54(-6.38%) |
Oct 08, 2008 | 24.74 | 25.45 | 24.14 | 24.21 | 23,583,454 | -1.35(-5.29%) |
Oct 07, 2008 | 26.36 | 26.49 | 25.47 | 25.56 | 16,321,367 | -0.35(-1.35%) |
Oct 06, 2008 | 26.56 | 26.83 | 25.37 | 25.91 | 15,757,288 | -1.02(-3.80%) |
Oct 03, 2008 | 27.70 | 27.70 | 26.89 | 26.94 | 0 | -0.45(-1.64%) |
Oct 02, 2008 | 27.12 | 27.64 | 26.64 | 27.39 | 14,973,420 | +0.16(+0.58%) |