Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.08 | 22.73 | 22.02 | 22.56 | 9,639,834 | +0.44(+2.01%) |
Dec 30, 2008 | 21.77 | 22.12 | 21.72 | 22.12 | 11,109,105 | +0.24(+1.10%) |
Dec 29, 2008 | 21.73 | 21.99 | 21.45 | 21.88 | 11,454,109 | +0.42(+1.96%) |
Dec 26, 2008 | 21.32 | 21.49 | 21.25 | 21.46 | 3,972,858 | +0.14(+0.63%) |
Dec 24, 2008 | 21.43 | 21.43 | 21.18 | 21.32 | 3,813,881 | -0.29(-1.34%) |
Dec 23, 2008 | 21.96 | 22.03 | 21.43 | 21.61 | 8,240,017 | -0.06(-0.29%) |
Dec 22, 2008 | 22.08 | 22.08 | 21.36 | 21.67 | 11,230,354 | -0.11(-0.51%) |
Dec 19, 2008 | 21.71 | 22.33 | 21.67 | 21.78 | 14,225,902 | -0.64(-2.84%) |
Dec 18, 2008 | 23.37 | 23.68 | 22.21 | 22.42 | 17,370,410 | -1.52(-6.33%) |
Dec 17, 2008 | 23.87 | 24.18 | 23.57 | 23.94 | 17,443,686 | +0.12(+0.51%) |
Dec 16, 2008 | 23.14 | 23.84 | 23.04 | 23.82 | 15,946,921 | +0.77(+3.33%) |
Dec 15, 2008 | 23.21 | 23.35 | 22.64 | 23.05 | 13,051,215 | +0.34(+1.51%) |
Dec 12, 2008 | 22.09 | 22.87 | 21.98 | 22.71 | 14,844,079 | -0.05(-0.21%) |
Dec 11, 2008 | 22.84 | 23.54 | 22.54 | 22.75 | 16,678,534 | +0.47(+2.10%) |
Dec 10, 2008 | 22.34 | 22.55 | 21.92 | 22.29 | 15,101,986 | +0.17(+0.76%) |
Dec 09, 2008 | 22.08 | 22.78 | 21.89 | 22.12 | 11,309,296 | -0.07(-0.33%) |
Dec 08, 2008 | 21.39 | 22.44 | 21.28 | 22.19 | 24,437,902 | +1.18(+5.63%) |
Dec 05, 2008 | 20.55 | 21.16 | 20.05 | 21.01 | 22,253,198 | +0.09(+0.44%) |
Dec 04, 2008 | 21.27 | 22.00 | 20.76 | 20.92 | 18,581,852 | -0.97(-4.41%) |
Dec 03, 2008 | 21.35 | 21.95 | 21.04 | 21.88 | 15,730,633 | -0.27(-1.20%) |
Dec 02, 2008 | 22.06 | 22.33 | 21.51 | 22.15 | 16,481,483 | +1.12(+5.30%) |
Dec 01, 2008 | 22.18 | 22.27 | 21.00 | 21.03 | 16,843,548 | -2.47(-10.52%) |
Nov 28, 2008 | 23.31 | 23.50 | 23.02 | 23.50 | 5,279,197 | +0.15(+0.66%) |
Nov 26, 2008 | 22.12 | 23.38 | 22.01 | 23.35 | 12,624,931 | +0.47(+2.05%) |
Nov 25, 2008 | 23.53 | 23.64 | 22.58 | 22.88 | 22,987,620 | +0.61(+2.73%) |
Nov 24, 2008 | 21.57 | 22.77 | 21.29 | 22.27 | 19,103,048 | +1.35(+6.46%) |
Nov 21, 2008 | 20.35 | 21.00 | 19.43 | 20.92 | 20,204,612 | +1.82(+9.56%) |
Nov 20, 2008 | 20.41 | 20.61 | 19.04 | 19.10 | 24,678,102 | -1.84(-8.81%) |
Nov 19, 2008 | 22.06 | 22.37 | 20.92 | 20.94 | 13,676,951 | -1.03(-4.68%) |
Nov 18, 2008 | 21.57 | 22.23 | 21.26 | 21.97 | 14,296,517 | +0.83(+3.93%) |
Nov 17, 2008 | 21.45 | 21.89 | 21.04 | 21.14 | 12,269,255 | -0.05(-0.25%) |
Nov 14, 2008 | 21.30 | 22.19 | 20.78 | 21.19 | 16,658,718 | -0.34(-1.59%) |
Nov 13, 2008 | 20.06 | 21.56 | 19.38 | 21.53 | 31,267,900 | +1.20(+5.89%) |
Nov 12, 2008 | 21.44 | 21.60 | 20.15 | 20.34 | 21,632,464 | -2.38(-10.50%) |
Nov 11, 2008 | 22.92 | 23.16 | 22.25 | 22.72 | 13,418,378 | -0.82(-3.49%) |
Nov 10, 2008 | 24.24 | 24.32 | 23.03 | 23.54 | 13,393,016 | -0.35(-1.46%) |
Nov 07, 2008 | 23.41 | 24.06 | 23.16 | 23.89 | 19,075,904 | +1.21(+5.34%) |
Nov 06, 2008 | 23.29 | 23.63 | 22.36 | 22.68 | 20,168,196 | -0.95(-4.02%) |
Nov 05, 2008 | 24.14 | 24.83 | 23.61 | 23.63 | 13,586,955 | -1.11(-4.51%) |
Nov 04, 2008 | 24.13 | 24.86 | 24.01 | 24.74 | 14,621,007 | +1.35(+5.76%) |
Nov 03, 2008 | 23.16 | 23.60 | 23.04 | 23.40 | 14,696,906 | -0.59(-2.47%) |
Oct 31, 2008 | 23.25 | 24.48 | 22.91 | 23.99 | 17,431,978 | +0.06(+0.24%) |
Oct 30, 2008 | 23.70 | 24.11 | 22.74 | 23.93 | 21,406,170 | +0.18(+0.77%) |
Oct 29, 2008 | 22.99 | 24.42 | 22.83 | 23.75 | 27,454,708 | +1.29(+5.76%) |
Oct 28, 2008 | 21.61 | 22.52 | 20.31 | 22.45 | 22,466,062 | +3.07(+15.87%) |
Oct 27, 2008 | 19.19 | 20.38 | 19.08 | 19.38 | 20,911,550 | -1.18(-5.73%) |
Oct 24, 2008 | 18.88 | 20.90 | 18.85 | 20.56 | 27,201,426 | -1.19(-5.48%) |
Oct 23, 2008 | 20.60 | 21.98 | 20.27 | 21.75 | 27,266,650 | +0.87(+4.18%) |
Oct 22, 2008 | 21.38 | 21.47 | 20.50 | 20.88 | 25,310,652 | -1.94(-8.50%) |
Oct 21, 2008 | 23.03 | 23.62 | 22.46 | 22.82 | 19,078,880 | -1.77(-7.19%) |
Oct 20, 2008 | 23.16 | 24.60 | 22.86 | 24.58 | 26,690,006 | +3.20(+14.97%) |
Oct 17, 2008 | 20.45 | 22.79 | 20.42 | 21.38 | 22,377,184 | -0.07(-0.32%) |
Oct 16, 2008 | 20.50 | 21.51 | 19.46 | 21.45 | 28,093,146 | +1.49(+7.45%) |
Oct 15, 2008 | 21.86 | 21.96 | 19.96 | 19.96 | 19,810,726 | -2.58(-11.45%) |
Oct 14, 2008 | 23.10 | 23.46 | 21.69 | 22.55 | 28,342,804 | +0.10(+0.45%) |
Oct 13, 2008 | 20.03 | 22.45 | 19.77 | 22.45 | 22,901,438 | +2.87(+14.67%) |
Oct 10, 2008 | 18.63 | 20.29 | 18.13 | 19.57 | 40,605,128 | -0.07(-0.37%) |
Oct 09, 2008 | 21.44 | 21.62 | 19.32 | 19.65 | 28,261,142 | -1.93(-8.95%) |
Oct 08, 2008 | 21.77 | 22.28 | 20.62 | 21.58 | 26,876,960 | +0.14(+0.63%) |
Oct 07, 2008 | 23.00 | 23.07 | 21.44 | 21.44 | 21,243,024 | -0.59(-2.69%) |
Oct 06, 2008 | 22.59 | 22.61 | 20.69 | 22.03 | 29,294,778 | -1.01(-4.40%) |
Oct 03, 2008 | 23.00 | 24.19 | 22.84 | 23.05 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.64 | 23.68 | 22.70 | 22.71 | 15,677,344 | -1.49(-6.14%) |