Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.88 | 24.19 | 23.76 | 23.99 | 0 | +0.16(+0.69%) |
Jan 29, 2009 | 23.61 | 23.97 | 23.52 | 23.83 | 12,253,761 | +0.03(+0.14%) |
Jan 28, 2009 | 24.28 | 24.28 | 23.61 | 23.80 | 12,226,964 | -0.13(-0.55%) |
Jan 27, 2009 | 23.57 | 24.03 | 23.55 | 23.93 | 9,985,814 | +0.29(+1.21%) |
Jan 26, 2009 | 23.64 | 23.87 | 23.49 | 23.64 | 10,504,318 | +0.13(+0.56%) |
Jan 23, 2009 | 23.08 | 23.58 | 22.78 | 23.51 | 0 | +0.29(+1.23%) |
Jan 22, 2009 | 22.39 | 23.46 | 22.39 | 23.22 | 18,467,246 | +0.53(+2.34%) |
Jan 21, 2009 | 22.24 | 22.83 | 21.89 | 22.69 | 13,827,621 | +0.67(+3.05%) |
Jan 20, 2009 | 22.45 | 22.59 | 21.97 | 22.02 | 11,881,065 | -0.46(-2.04%) |
Jan 16, 2009 | 22.18 | 22.58 | 22.03 | 22.48 | 0 | +0.57(+2.59%) |
Jan 15, 2009 | 21.92 | 22.00 | 21.42 | 21.91 | 13,624,593 | +0.05(+0.21%) |
Jan 14, 2009 | 21.35 | 22.02 | 21.35 | 21.87 | 17,291,352 | +0.22(+1.02%) |
Jan 13, 2009 | 21.68 | 21.88 | 21.49 | 21.65 | 10,381,055 | -0.05(-0.21%) |
Jan 12, 2009 | 21.99 | 22.19 | 21.59 | 21.69 | 9,953,113 | -0.39(-1.78%) |
Jan 09, 2009 | 22.17 | 22.48 | 22.02 | 22.08 | 8,618,087 | +0.00(+0.00%) |
Jan 08, 2009 | 21.98 | 22.26 | 21.71 | 22.08 | 10,010,644 | +0.06(+0.26%) |
Jan 07, 2009 | 21.81 | 22.21 | 21.71 | 22.03 | 6,920,116 | -0.05(-0.22%) |
Jan 06, 2009 | 22.36 | 22.61 | 21.96 | 22.07 | 16,963,420 | -0.11(-0.52%) |
Jan 05, 2009 | 22.46 | 22.46 | 21.99 | 22.19 | 9,714,296 | -0.34(-1.52%) |
Jan 02, 2009 | 22.02 | 22.63 | 21.63 | 22.53 | 0 | +0.61(+2.78%) |
Jan 01, 2009 | 21.69 | 22.07 | 21.51 | 21.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.69 | 22.07 | 21.51 | 21.92 | 6,307,070 | +0.35(+1.63%) |
Dec 30, 2008 | 21.49 | 21.67 | 21.28 | 21.57 | 6,721,612 | +0.26(+1.23%) |
Dec 29, 2008 | 21.64 | 21.64 | 21.10 | 21.31 | 6,212,523 | -0.35(-1.61%) |
Dec 26, 2008 | 21.79 | 21.80 | 21.52 | 21.66 | 0 | +0.02(+0.08%) |
Dec 24, 2008 | 21.67 | 21.79 | 21.48 | 21.64 | 2,146,671 | +0.08(+0.36%) |
Dec 23, 2008 | 22.19 | 22.19 | 21.45 | 21.56 | 7,298,155 | -0.39(-1.77%) |
Dec 22, 2008 | 21.99 | 22.20 | 21.60 | 21.95 | 7,510,908 | -0.06(-0.26%) |
Dec 19, 2008 | 21.96 | 22.12 | 21.54 | 22.01 | 15,357,441 | +0.29(+1.36%) |
Dec 18, 2008 | 21.65 | 22.24 | 21.54 | 21.71 | 8,926,682 | +0.27(+1.24%) |
Dec 17, 2008 | 21.45 | 22.06 | 21.26 | 21.45 | 11,591,368 | -0.27(-1.26%) |
Dec 16, 2008 | 20.86 | 21.79 | 20.70 | 21.72 | 10,266,535 | +1.03(+4.98%) |
Dec 15, 2008 | 20.68 | 20.82 | 20.05 | 20.69 | 12,118,494 | +0.17(+0.84%) |
Dec 12, 2008 | 20.37 | 20.72 | 19.98 | 20.52 | 0 | -0.33(-1.57%) |
Dec 11, 2008 | 20.74 | 21.52 | 20.62 | 20.85 | 10,775,018 | -0.02(-0.12%) |
Dec 10, 2008 | 21.06 | 21.28 | 20.47 | 20.87 | 9,146,120 | -0.04(-0.20%) |
Dec 09, 2008 | 21.22 | 21.89 | 20.68 | 20.91 | 11,422,991 | -0.45(-2.13%) |
Dec 08, 2008 | 22.30 | 22.30 | 21.04 | 21.37 | 13,624,605 | -0.50(-2.28%) |
Dec 05, 2008 | 21.03 | 21.92 | 20.85 | 21.87 | 0 | +0.55(+2.59%) |
Dec 04, 2008 | 21.79 | 22.05 | 21.02 | 21.31 | 10,961,943 | -0.65(-2.94%) |
Dec 03, 2008 | 21.30 | 22.06 | 21.18 | 21.96 | 11,541,312 | +0.23(+1.07%) |
Dec 02, 2008 | 21.41 | 21.76 | 20.92 | 21.73 | 10,123,548 | +0.67(+3.17%) |
Dec 01, 2008 | 21.12 | 21.74 | 20.86 | 21.06 | 11,866,675 | -0.58(-2.68%) |
Nov 28, 2008 | 21.74 | 21.89 | 21.58 | 21.64 | 6,190,585 | -0.15(-0.69%) |
Nov 26, 2008 | 21.54 | 22.04 | 21.35 | 21.79 | 9,728,662 | -0.07(-0.32%) |
Nov 25, 2008 | 21.51 | 21.96 | 21.40 | 21.86 | 14,291,413 | +0.33(+1.52%) |
Nov 24, 2008 | 21.35 | 21.86 | 21.14 | 21.54 | 12,694,216 | +0.59(+2.79%) |
Nov 21, 2008 | 20.00 | 21.15 | 19.40 | 20.95 | 22,411,624 | +1.11(+5.59%) |
Nov 20, 2008 | 21.73 | 21.87 | 19.64 | 19.84 | 24,229,034 | -1.99(-9.13%) |
Nov 19, 2008 | 23.35 | 23.72 | 21.76 | 21.83 | 16,644,498 | -1.61(-6.86%) |
Nov 18, 2008 | 23.66 | 23.77 | 22.70 | 23.44 | 14,449,819 | -0.31(-1.33%) |
Nov 17, 2008 | 24.21 | 24.53 | 23.73 | 23.76 | 9,600,248 | -0.79(-3.22%) |
Nov 14, 2008 | 24.98 | 25.57 | 24.48 | 24.55 | 0 | -0.84(-3.30%) |
Nov 13, 2008 | 24.35 | 25.45 | 23.54 | 25.38 | 13,724,268 | +1.14(+4.69%) |
Nov 12, 2008 | 24.48 | 24.81 | 24.03 | 24.25 | 9,623,820 | -0.23(-0.92%) |
Nov 11, 2008 | 24.85 | 25.25 | 24.24 | 24.47 | 9,181,813 | -0.52(-2.09%) |
Nov 10, 2008 | 24.65 | 25.03 | 24.50 | 25.00 | 8,592,539 | +0.72(+2.95%) |
Nov 07, 2008 | 24.01 | 24.43 | 23.79 | 24.28 | 0 | +0.53(+2.22%) |
Nov 06, 2008 | 24.62 | 25.03 | 23.57 | 23.75 | 10,788,806 | -0.90(-3.64%) |
Nov 05, 2008 | 24.89 | 25.39 | 24.62 | 24.65 | 7,742,130 | -0.52(-2.06%) |
Nov 04, 2008 | 25.34 | 25.53 | 24.87 | 25.17 | 8,001,807 | +0.13(+0.54%) |