Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 29.77 | 30.81 | 29.62 | 30.07 | 12,016,443 | +0.15(+0.50%) |
Dec 30, 2008 | 29.19 | 29.95 | 28.52 | 29.93 | 12,422,782 | +0.86(+2.96%) |
Dec 29, 2008 | 28.70 | 29.41 | 28.06 | 29.07 | 12,085,444 | +1.02(+3.65%) |
Dec 26, 2008 | 27.35 | 28.06 | 27.18 | 28.04 | 0 | +0.89(+3.27%) |
Dec 24, 2008 | 26.79 | 27.35 | 26.34 | 27.15 | 5,266,952 | +0.34(+1.27%) |
Dec 23, 2008 | 28.30 | 28.42 | 26.73 | 26.81 | 16,424,604 | -0.83(-3.01%) |
Dec 22, 2008 | 28.90 | 29.63 | 27.31 | 27.64 | 15,874,294 | -1.09(-3.78%) |
Dec 19, 2008 | 28.13 | 29.76 | 27.96 | 28.73 | 23,033,602 | +0.72(+2.56%) |
Dec 18, 2008 | 30.18 | 30.20 | 27.91 | 28.01 | 24,820,614 | -2.21(-7.31%) |
Dec 17, 2008 | 30.35 | 31.03 | 29.36 | 30.22 | 17,861,870 | -0.24(-0.79%) |
Dec 16, 2008 | 30.99 | 31.19 | 29.24 | 30.47 | 22,325,852 | +0.05(+0.16%) |
Dec 15, 2008 | 29.83 | 31.23 | 29.61 | 30.42 | 15,279,451 | +1.21(+4.16%) |
Dec 12, 2008 | 28.50 | 29.34 | 27.76 | 29.20 | 0 | -0.89(-2.95%) |
Dec 11, 2008 | 31.47 | 31.61 | 29.85 | 30.09 | 19,790,342 | -0.91(-2.93%) |
Dec 10, 2008 | 30.71 | 31.50 | 30.36 | 31.00 | 17,956,884 | +1.15(+3.86%) |
Dec 09, 2008 | 28.82 | 31.25 | 28.56 | 29.85 | 18,094,476 | +0.50(+1.69%) |
Dec 08, 2008 | 29.11 | 30.09 | 28.97 | 29.35 | 23,958,540 | +1.58(+5.71%) |
Dec 05, 2008 | 27.84 | 28.55 | 26.46 | 27.77 | 0 | -0.65(-2.30%) |
Dec 04, 2008 | 29.49 | 30.34 | 27.55 | 28.42 | 22,450,502 | -1.80(-5.95%) |
Dec 03, 2008 | 28.92 | 30.32 | 27.45 | 30.22 | 27,900,186 | -0.99(-3.16%) |
Dec 02, 2008 | 30.83 | 31.48 | 29.59 | 31.20 | 20,661,810 | +1.31(+4.37%) |
Dec 01, 2008 | 33.71 | 33.73 | 29.74 | 29.90 | 24,953,004 | -6.15(-17.07%) |
Nov 28, 2008 | 35.06 | 36.23 | 34.53 | 36.05 | 6,854,393 | +0.43(+1.20%) |
Nov 26, 2008 | 32.91 | 35.72 | 32.45 | 35.62 | 14,157,245 | +2.44(+7.37%) |
Nov 25, 2008 | 33.18 | 33.44 | 31.44 | 33.18 | 18,504,288 | +0.22(+0.67%) |
Nov 24, 2008 | 32.66 | 33.35 | 31.67 | 32.96 | 34,054,988 | +0.99(+3.09%) |
Nov 21, 2008 | 29.22 | 32.11 | 27.96 | 31.97 | 33,307,612 | +3.84(+13.64%) |
Nov 20, 2008 | 32.67 | 33.02 | 27.71 | 28.14 | 38,181,956 | -5.47(-16.28%) |
Nov 19, 2008 | 35.47 | 36.45 | 33.39 | 33.61 | 22,588,720 | -2.08(-5.83%) |
Nov 18, 2008 | 34.36 | 35.81 | 33.71 | 35.69 | 18,623,748 | +1.62(+4.75%) |
Nov 17, 2008 | 34.39 | 36.09 | 33.58 | 34.07 | 16,654,929 | -0.58(-1.66%) |
Nov 14, 2008 | 35.68 | 37.23 | 33.76 | 34.64 | 0 | -2.09(-5.69%) |
Nov 13, 2008 | 32.14 | 36.92 | 31.26 | 36.73 | 27,571,998 | +4.77(+14.91%) |
Nov 12, 2008 | 33.76 | 34.01 | 31.94 | 31.96 | 24,409,610 | -2.59(-7.50%) |
Nov 11, 2008 | 35.67 | 35.95 | 33.91 | 34.56 | 13,790,019 | -1.78(-4.89%) |
Nov 10, 2008 | 37.68 | 39.15 | 35.20 | 36.33 | 17,395,848 | -0.17(-0.47%) |
Nov 07, 2008 | 34.49 | 36.72 | 34.44 | 36.50 | 0 | +2.29(+6.71%) |
Nov 06, 2008 | 36.00 | 36.23 | 33.70 | 34.21 | 25,598,494 | -1.48(-4.16%) |
Nov 05, 2008 | 36.09 | 37.17 | 35.43 | 35.69 | 26,056,258 | -1.31(-3.53%) |
Nov 04, 2008 | 36.53 | 37.19 | 35.69 | 37.00 | 34,843,264 | +1.67(+4.73%) |
Nov 03, 2008 | 37.19 | 37.41 | 34.95 | 35.33 | 24,053,086 | -1.36(-3.72%) |
Oct 31, 2008 | 36.65 | 37.73 | 35.84 | 36.70 | 26,840,362 | -0.78(-2.09%) |
Oct 30, 2008 | 37.99 | 39.02 | 35.97 | 37.48 | 24,887,612 | +1.33(+3.68%) |
Oct 29, 2008 | 34.81 | 38.72 | 34.54 | 36.15 | 26,396,782 | +2.05(+6.00%) |
Oct 28, 2008 | 31.98 | 34.23 | 29.85 | 34.10 | 26,493,142 | +3.35(+10.91%) |
Oct 27, 2008 | 32.95 | 33.90 | 30.61 | 30.75 | 22,319,124 | -3.01(-8.92%) |
Oct 24, 2008 | 33.72 | 35.16 | 32.23 | 33.76 | 25,760,854 | -3.21(-8.69%) |
Oct 23, 2008 | 36.01 | 37.55 | 33.86 | 36.97 | 25,589,516 | +1.63(+4.62%) |
Oct 22, 2008 | 36.59 | 36.72 | 34.97 | 35.34 | 27,217,290 | -2.87(-7.51%) |
Oct 21, 2008 | 38.42 | 40.22 | 37.57 | 38.21 | 20,525,918 | -1.39(-3.52%) |
Oct 20, 2008 | 36.80 | 39.76 | 36.68 | 39.60 | 22,807,958 | +4.09(+11.50%) |
Oct 17, 2008 | 35.95 | 37.58 | 32.13 | 35.52 | 0 | -2.28(-6.03%) |
Oct 16, 2008 | 39.72 | 40.71 | 35.33 | 37.80 | 46,646,564 | -0.85(-2.21%) |
Oct 15, 2008 | 45.85 | 46.05 | 37.94 | 38.65 | 29,416,878 | -8.72(-18.40%) |
Oct 14, 2008 | 47.82 | 48.66 | 44.26 | 47.37 | 35,438,408 | +0.80(+1.71%) |
Oct 13, 2008 | 44.99 | 46.89 | 42.93 | 46.57 | 32,386,466 | +3.59(+8.35%) |
Oct 10, 2008 | 39.83 | 43.02 | 36.41 | 42.98 | 0 | -0.04(-0.08%) |
Oct 09, 2008 | 48.19 | 49.70 | 43.02 | 43.02 | 26,646,476 | -3.97(-8.45%) |
Oct 08, 2008 | 44.77 | 49.71 | 43.59 | 46.99 | 35,075,108 | +0.46(+0.99%) |
Oct 07, 2008 | 52.49 | 53.54 | 46.07 | 46.53 | 29,857,114 | -2.85(-5.77%) |
Oct 06, 2008 | 50.22 | 50.50 | 43.55 | 49.38 | 33,241,642 | -2.15(-4.18%) |
Oct 03, 2008 | 51.59 | 55.42 | 51.02 | 51.53 | 0 | +0.33(+0.65%) |
Oct 02, 2008 | 53.24 | 53.46 | 49.57 | 51.20 | 22,449,976 | -3.42(-6.26%) |