Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 39.50 | 40.04 | 39.19 | 39.71 | 130,927 | +0.36(+0.91%) |
Dec 30, 2008 | 39.76 | 39.76 | 38.97 | 39.35 | 115,158 | +0.01(+0.02%) |
Dec 29, 2008 | 39.70 | 39.90 | 38.96 | 39.34 | 61,748 | -0.26(-0.67%) |
Dec 26, 2008 | 39.60 | 39.79 | 39.05 | 39.61 | 36,169 | +0.19(+0.47%) |
Dec 24, 2008 | 39.65 | 39.92 | 39.10 | 39.42 | 29,211 | -0.20(-0.51%) |
Dec 23, 2008 | 40.30 | 41.13 | 39.36 | 39.62 | 106,009 | -0.54(-1.35%) |
Dec 22, 2008 | 39.87 | 40.46 | 38.96 | 40.17 | 181,793 | +0.37(+0.92%) |
Dec 19, 2008 | 39.94 | 41.35 | 39.56 | 39.80 | 481,734 | +0.97(+2.49%) |
Dec 18, 2008 | 39.75 | 40.47 | 38.59 | 38.83 | 120,199 | -0.73(-1.85%) |
Dec 17, 2008 | 40.10 | 40.77 | 39.27 | 39.56 | 132,924 | -1.09(-2.68%) |
Dec 16, 2008 | 39.14 | 40.67 | 38.87 | 40.65 | 304,074 | +2.12(+5.49%) |
Dec 15, 2008 | 38.35 | 39.46 | 38.07 | 38.54 | 168,260 | +0.19(+0.49%) |
Dec 12, 2008 | 36.14 | 38.39 | 36.11 | 38.35 | 224,663 | +1.58(+4.30%) |
Dec 11, 2008 | 36.17 | 37.80 | 36.05 | 36.77 | 184,098 | +0.18(+0.49%) |
Dec 10, 2008 | 36.71 | 37.22 | 35.92 | 36.59 | 151,188 | +0.34(+0.94%) |
Dec 09, 2008 | 34.81 | 37.03 | 34.01 | 36.25 | 303,064 | +1.06(+3.02%) |
Dec 08, 2008 | 33.86 | 35.98 | 33.29 | 35.19 | 248,877 | +1.62(+4.84%) |
Dec 05, 2008 | 34.46 | 34.73 | 33.37 | 33.56 | 297,009 | -1.27(-3.66%) |
Dec 04, 2008 | 36.48 | 37.53 | 34.58 | 34.84 | 180,239 | -1.99(-5.40%) |
Dec 03, 2008 | 35.49 | 37.88 | 35.30 | 36.83 | 154,940 | +0.22(+0.60%) |
Dec 02, 2008 | 36.02 | 36.80 | 34.85 | 36.61 | 350,777 | +1.22(+3.46%) |
Dec 01, 2008 | 38.22 | 39.64 | 35.19 | 35.38 | 158,919 | -3.61(-9.26%) |
Nov 28, 2008 | 38.64 | 39.51 | 38.62 | 38.99 | 40,358 | +0.09(+0.24%) |
Nov 26, 2008 | 37.16 | 39.02 | 37.16 | 38.90 | 137,645 | +1.00(+2.65%) |
Nov 25, 2008 | 38.06 | 38.06 | 36.52 | 37.90 | 122,405 | +0.14(+0.38%) |
Nov 24, 2008 | 35.84 | 37.80 | 34.76 | 37.75 | 197,268 | +2.50(+7.09%) |
Nov 21, 2008 | 34.03 | 35.65 | 32.29 | 35.26 | 247,439 | +1.80(+5.39%) |
Nov 20, 2008 | 35.60 | 36.30 | 33.15 | 33.45 | 469,974 | -2.23(-6.26%) |
Nov 19, 2008 | 36.17 | 37.18 | 35.67 | 35.69 | 277,161 | -0.89(-2.44%) |
Nov 18, 2008 | 35.43 | 36.75 | 35.43 | 36.58 | 278,769 | +1.32(+3.73%) |
Nov 17, 2008 | 35.05 | 35.68 | 34.58 | 35.26 | 161,944 | +0.30(+0.85%) |
Nov 14, 2008 | 34.97 | 35.68 | 33.78 | 34.97 | 214,803 | -0.28(-0.80%) |
Nov 13, 2008 | 33.24 | 35.38 | 32.68 | 35.25 | 201,253 | +2.43(+7.41%) |
Nov 12, 2008 | 34.02 | 35.56 | 32.82 | 32.82 | 315,094 | -0.50(-1.50%) |
Nov 11, 2008 | 32.83 | 34.18 | 32.52 | 33.32 | 121,818 | +0.03(+0.08%) |
Nov 10, 2008 | 34.59 | 35.46 | 33.03 | 33.29 | 69,796 | -0.81(-2.37%) |
Nov 07, 2008 | 33.22 | 34.48 | 33.22 | 34.10 | 112,121 | +0.77(+2.32%) |
Nov 06, 2008 | 32.88 | 34.12 | 32.88 | 33.33 | 136,331 | +0.17(+0.51%) |
Nov 05, 2008 | 34.16 | 35.36 | 33.00 | 33.16 | 160,580 | -1.51(-4.36%) |
Nov 04, 2008 | 35.55 | 36.11 | 34.33 | 34.67 | 146,669 | -0.22(-0.63%) |
Nov 03, 2008 | 34.30 | 36.09 | 33.88 | 34.89 | 223,535 | +1.05(+3.11%) |
Oct 31, 2008 | 33.20 | 34.17 | 32.79 | 33.84 | 227,535 | +0.32(+0.96%) |
Oct 30, 2008 | 34.81 | 35.69 | 33.19 | 33.51 | 325,821 | +1.16(+3.60%) |
Oct 29, 2008 | 33.67 | 34.12 | 32.08 | 32.35 | 294,670 | -1.10(-3.30%) |
Oct 28, 2008 | 32.13 | 33.79 | 31.25 | 33.45 | 201,217 | +1.81(+5.72%) |
Oct 27, 2008 | 32.36 | 33.14 | 31.29 | 31.64 | 145,769 | -0.89(-2.74%) |
Oct 24, 2008 | 31.12 | 33.65 | 31.12 | 32.54 | 315,143 | -0.70(-2.10%) |
Oct 23, 2008 | 33.35 | 34.03 | 32.30 | 33.23 | 176,714 | +0.07(+0.21%) |
Oct 22, 2008 | 32.73 | 34.35 | 32.73 | 33.16 | 244,125 | -0.48(-1.41%) |
Oct 21, 2008 | 33.35 | 34.36 | 33.17 | 33.64 | 214,636 | -0.42(-1.22%) |
Oct 20, 2008 | 33.78 | 34.47 | 33.27 | 34.06 | 189,353 | +0.13(+0.38%) |
Oct 17, 2008 | 33.74 | 35.91 | 33.22 | 33.93 | 259,542 | -0.82(-2.37%) |
Oct 16, 2008 | 32.36 | 35.01 | 30.97 | 34.75 | 734,068 | +2.47(+7.66%) |
Oct 15, 2008 | 32.23 | 34.31 | 32.04 | 32.28 | 195,428 | -0.99(-2.99%) |
Oct 14, 2008 | 33.15 | 34.80 | 32.26 | 33.28 | 185,443 | +0.09(+0.28%) |
Oct 13, 2008 | 33.44 | 34.10 | 32.60 | 33.18 | 224,330 | +2.22(+7.16%) |
Oct 10, 2008 | 29.70 | 32.23 | 28.02 | 30.96 | 314,780 | +0.95(+3.17%) |
Oct 09, 2008 | 33.32 | 34.46 | 30.01 | 30.01 | 276,920 | -2.50(-7.68%) |
Oct 08, 2008 | 34.84 | 36.33 | 32.02 | 32.51 | 162,453 | -0.89(-2.67%) |
Oct 07, 2008 | 34.97 | 36.32 | 32.73 | 33.40 | 159,748 | -1.52(-4.36%) |
Oct 06, 2008 | 34.97 | 36.09 | 34.07 | 34.92 | 103,229 | -0.88(-2.44%) |
Oct 03, 2008 | 36.30 | 37.26 | 35.09 | 35.80 | 76,320 | -0.49(-1.36%) |
Oct 02, 2008 | 35.36 | 36.86 | 35.36 | 36.29 | 48,878 | +0.73(+2.05%) |