Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2008 | 24.73 | 25.12 | 24.56 | 25.03 | 5,579,920 | +0.29(+1.16%) |
Oct 31, 2008 | 24.41 | 24.99 | 24.29 | 24.75 | 0 | +0.31(+1.27%) |
Oct 30, 2008 | 24.45 | 24.71 | 24.10 | 24.44 | 11,773,593 | +0.50(+2.09%) |
Oct 29, 2008 | 24.03 | 24.89 | 23.80 | 23.94 | 11,943,554 | -0.23(-0.96%) |
Oct 28, 2008 | 23.24 | 24.26 | 22.38 | 24.17 | 18,488,488 | +1.39(+6.13%) |
Oct 27, 2008 | 23.66 | 23.88 | 22.77 | 22.77 | 12,770,276 | -1.04(-4.35%) |
Oct 24, 2008 | 23.13 | 24.39 | 23.13 | 23.81 | 0 | -0.80(-3.24%) |
Oct 23, 2008 | 24.32 | 24.89 | 23.50 | 24.61 | 14,646,944 | +0.34(+1.42%) |
Oct 22, 2008 | 24.78 | 25.24 | 23.83 | 24.26 | 11,996,406 | -0.99(-3.94%) |
Oct 21, 2008 | 25.10 | 25.96 | 24.87 | 25.26 | 10,598,185 | -0.30(-1.18%) |
Oct 20, 2008 | 24.66 | 25.59 | 24.43 | 25.56 | 9,943,240 | +1.17(+4.80%) |
Oct 17, 2008 | 25.15 | 25.36 | 22.59 | 24.39 | 0 | +0.22(+0.93%) |
Oct 16, 2008 | 25.10 | 25.10 | 22.59 | 24.17 | 20,612,942 | +0.20(+0.84%) |
Oct 15, 2008 | 24.46 | 25.05 | 23.51 | 23.97 | 16,040,543 | -0.90(-3.62%) |
Oct 14, 2008 | 25.97 | 25.97 | 24.22 | 24.87 | 13,595,886 | -0.02(-0.10%) |
Oct 13, 2008 | 23.53 | 24.89 | 23.32 | 24.89 | 14,964,392 | +1.94(+8.45%) |
Oct 10, 2008 | 23.32 | 24.38 | 21.00 | 22.95 | 0 | -0.95(-3.97%) |
Oct 09, 2008 | 25.81 | 25.88 | 23.77 | 23.90 | 20,228,556 | -1.89(-7.33%) |
Oct 08, 2008 | 25.02 | 26.16 | 25.01 | 25.79 | 16,986,126 | +0.37(+1.46%) |
Oct 07, 2008 | 26.47 | 26.97 | 25.36 | 25.42 | 16,984,290 | -1.03(-3.88%) |
Oct 06, 2008 | 27.06 | 27.43 | 25.67 | 26.44 | 16,681,019 | -1.01(-3.69%) |
Oct 03, 2008 | 27.54 | 28.29 | 27.39 | 27.46 | 0 | -0.07(-0.27%) |
Oct 02, 2008 | 27.30 | 27.69 | 27.05 | 27.53 | 15,487,842 | +0.23(+0.85%) |