Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.16 | 22.78 | 21.83 | 22.66 | 9,491,139 | +0.47(+2.13%) |
Dec 30, 2008 | 21.52 | 22.24 | 21.52 | 22.19 | 7,722,134 | +0.77(+3.58%) |
Dec 29, 2008 | 21.45 | 21.53 | 20.94 | 21.42 | 5,008,385 | -0.05(-0.23%) |
Dec 26, 2008 | 21.50 | 21.76 | 21.34 | 21.47 | 2,858,607 | +0.08(+0.38%) |
Dec 24, 2008 | 21.05 | 21.40 | 20.89 | 21.39 | 1,459,112 | +0.35(+1.67%) |
Dec 23, 2008 | 21.05 | 21.33 | 20.71 | 21.04 | 8,195,473 | +0.09(+0.43%) |
Dec 22, 2008 | 21.47 | 21.79 | 20.58 | 20.95 | 7,867,218 | -0.53(-2.47%) |
Dec 19, 2008 | 21.75 | 22.18 | 21.19 | 21.48 | 11,600,397 | +0.05(+0.25%) |
Dec 18, 2008 | 21.91 | 22.24 | 21.24 | 21.43 | 10,840,250 | -0.21(-0.98%) |
Dec 17, 2008 | 22.48 | 22.48 | 21.64 | 21.64 | 7,719,628 | -1.07(-4.70%) |
Dec 16, 2008 | 21.80 | 22.76 | 21.60 | 22.70 | 11,054,050 | +0.89(+4.07%) |
Dec 15, 2008 | 22.30 | 22.76 | 21.49 | 21.82 | 7,872,936 | -0.48(-2.14%) |
Dec 12, 2008 | 21.59 | 22.45 | 21.35 | 22.29 | 7,541,376 | +0.07(+0.31%) |
Dec 11, 2008 | 22.51 | 22.92 | 22.00 | 22.22 | 9,659,155 | -0.52(-2.29%) |
Dec 10, 2008 | 22.06 | 22.93 | 21.82 | 22.75 | 9,378,595 | +1.12(+5.20%) |
Dec 09, 2008 | 22.22 | 22.41 | 21.35 | 21.62 | 8,439,413 | -0.79(-3.53%) |
Dec 08, 2008 | 22.13 | 22.88 | 21.71 | 22.41 | 11,678,557 | +0.80(+3.71%) |
Dec 05, 2008 | 20.74 | 21.81 | 19.87 | 21.61 | 12,788,941 | +0.59(+2.83%) |
Dec 04, 2008 | 22.27 | 22.66 | 20.71 | 21.01 | 10,502,704 | -1.44(-6.42%) |
Dec 03, 2008 | 21.64 | 22.56 | 21.00 | 22.46 | 11,445,396 | +0.77(+3.57%) |
Dec 02, 2008 | 21.21 | 21.85 | 20.72 | 21.68 | 12,145,397 | +0.79(+3.78%) |
Dec 01, 2008 | 22.64 | 22.82 | 20.86 | 20.89 | 9,010,905 | -2.01(-8.79%) |
Nov 28, 2008 | 22.35 | 22.91 | 22.06 | 22.90 | 3,533,595 | +0.48(+2.14%) |
Nov 26, 2008 | 21.98 | 22.58 | 21.37 | 22.42 | 9,353,253 | +0.47(+2.13%) |
Nov 25, 2008 | 22.02 | 22.48 | 21.51 | 21.95 | 12,707,834 | +0.31(+1.45%) |
Nov 24, 2008 | 20.40 | 22.26 | 20.37 | 21.64 | 16,368,875 | +1.27(+6.22%) |
Nov 21, 2008 | 18.83 | 20.76 | 18.46 | 20.37 | 21,734,740 | +2.04(+11.11%) |
Nov 20, 2008 | 19.86 | 20.36 | 18.02 | 18.34 | 18,827,324 | -1.72(-8.59%) |
Nov 19, 2008 | 20.80 | 21.38 | 19.90 | 20.06 | 10,832,326 | -0.77(-3.70%) |
Nov 18, 2008 | 20.92 | 21.38 | 20.11 | 20.83 | 10,668,907 | +0.02(+0.12%) |
Nov 17, 2008 | 20.60 | 21.58 | 20.13 | 20.81 | 9,274,622 | +0.20(+0.97%) |
Nov 14, 2008 | 22.13 | 22.25 | 20.42 | 20.61 | 16,181,693 | -2.04(-9.01%) |
Nov 13, 2008 | 20.70 | 22.66 | 19.86 | 22.65 | 14,316,087 | +2.04(+9.91%) |
Nov 12, 2008 | 20.93 | 21.01 | 20.20 | 20.61 | 9,670,979 | -0.78(-3.66%) |
Nov 11, 2008 | 20.46 | 21.84 | 20.19 | 21.39 | 11,091,830 | +0.82(+3.96%) |
Nov 10, 2008 | 22.25 | 22.39 | 19.72 | 20.57 | 16,598,532 | -1.36(-6.19%) |
Nov 07, 2008 | 20.79 | 22.20 | 20.61 | 21.93 | 10,671,002 | +1.31(+6.36%) |
Nov 06, 2008 | 21.93 | 22.32 | 20.39 | 20.62 | 16,083,591 | -1.32(-6.00%) |
Nov 05, 2008 | 23.09 | 23.09 | 21.80 | 21.93 | 12,361,995 | -1.44(-6.17%) |
Nov 04, 2008 | 22.13 | 23.43 | 22.07 | 23.38 | 11,675,450 | +1.76(+8.14%) |
Nov 03, 2008 | 22.04 | 22.10 | 21.20 | 21.62 | 9,263,763 | -0.48(-2.19%) |
Oct 31, 2008 | 22.23 | 22.78 | 21.74 | 22.10 | 11,413,365 | -0.15(-0.68%) |
Oct 30, 2008 | 21.90 | 22.41 | 21.16 | 22.25 | 10,464,874 | +1.12(+5.30%) |
Oct 29, 2008 | 22.12 | 22.30 | 20.35 | 21.13 | 17,610,754 | -1.12(-5.02%) |
Oct 28, 2008 | 19.56 | 22.33 | 19.12 | 22.25 | 18,730,516 | +3.04(+15.85%) |
Oct 27, 2008 | 19.56 | 20.85 | 19.10 | 19.20 | 16,305,517 | -0.58(-2.92%) |
Oct 24, 2008 | 18.89 | 20.39 | 18.51 | 19.78 | 14,570,160 | -0.54(-2.67%) |
Oct 23, 2008 | 20.43 | 21.15 | 18.89 | 20.32 | 20,025,540 | -0.18(-0.85%) |
Oct 22, 2008 | 21.57 | 21.57 | 19.38 | 20.50 | 16,414,351 | -1.25(-5.73%) |
Oct 21, 2008 | 22.04 | 22.48 | 21.31 | 21.75 | 12,927,016 | -0.50(-2.23%) |
Oct 20, 2008 | 21.82 | 22.31 | 20.79 | 22.24 | 21,588,716 | +0.04(+0.17%) |
Oct 17, 2008 | 20.31 | 23.76 | 20.31 | 22.21 | 20,274,020 | +1.07(+5.05%) |
Oct 16, 2008 | 20.45 | 21.40 | 19.38 | 21.14 | 19,616,350 | +0.69(+3.39%) |
Oct 15, 2008 | 22.28 | 22.57 | 19.93 | 20.45 | 17,380,024 | -2.22(-9.80%) |
Oct 14, 2008 | 23.46 | 23.86 | 20.94 | 22.67 | 26,292,156 | +0.04(+0.18%) |
Oct 13, 2008 | 19.60 | 22.75 | 19.24 | 22.63 | 16,259,879 | +3.32(+17.20%) |
Oct 10, 2008 | 18.93 | 20.15 | 16.80 | 19.31 | 29,501,728 | -0.32(-1.64%) |
Oct 09, 2008 | 21.03 | 21.18 | 19.40 | 19.63 | 17,559,206 | -1.26(-6.05%) |
Oct 08, 2008 | 21.23 | 22.34 | 20.24 | 20.89 | 22,461,768 | -0.91(-4.17%) |
Oct 07, 2008 | 23.60 | 23.67 | 21.75 | 21.80 | 13,663,498 | -1.18(-5.14%) |
Oct 06, 2008 | 24.07 | 24.53 | 22.02 | 22.98 | 15,228,959 | -1.54(-6.30%) |
Oct 03, 2008 | 24.74 | 25.66 | 23.76 | 24.53 | 0 | +0.26(+1.07%) |
Oct 02, 2008 | 25.28 | 26.01 | 23.82 | 24.27 | 13,568,665 | -1.22(-4.80%) |