Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.25 | 22.51 | 21.70 | 22.12 | 0 | -0.49(-2.16%) |
Feb 26, 2009 | 23.91 | 23.91 | 22.57 | 22.61 | 5,084,329 | -1.19(-4.98%) |
Feb 25, 2009 | 24.89 | 24.89 | 23.25 | 23.80 | 7,994,953 | -1.16(-4.66%) |
Feb 24, 2009 | 24.11 | 25.11 | 23.89 | 24.96 | 6,598,478 | +1.35(+5.70%) |
Feb 23, 2009 | 24.77 | 24.99 | 23.54 | 23.62 | 7,411,246 | -1.02(-4.14%) |
Feb 20, 2009 | 25.18 | 25.18 | 24.33 | 24.63 | 5,377,113 | -0.43(-1.72%) |
Feb 19, 2009 | 24.68 | 25.44 | 24.68 | 25.07 | 5,420,370 | +0.51(+2.10%) |
Feb 18, 2009 | 25.02 | 25.12 | 24.39 | 24.55 | 5,198,200 | -0.40(-1.60%) |
Feb 17, 2009 | 26.37 | 26.37 | 24.88 | 24.95 | 5,953,206 | -1.75(-6.54%) |
Feb 13, 2009 | 26.85 | 27.20 | 26.64 | 26.70 | 3,040,788 | -0.20(-0.75%) |
Feb 12, 2009 | 26.27 | 26.90 | 25.99 | 26.90 | 6,313,145 | +0.10(+0.37%) |
Feb 11, 2009 | 26.98 | 26.99 | 26.47 | 26.80 | 4,506,576 | -0.09(-0.35%) |
Feb 10, 2009 | 27.20 | 27.45 | 26.60 | 26.90 | 6,426,963 | -0.56(-2.03%) |
Feb 09, 2009 | 27.38 | 27.75 | 26.99 | 27.45 | 4,547,278 | -0.08(-0.28%) |
Feb 06, 2009 | 27.19 | 27.88 | 26.55 | 27.53 | 5,378,775 | +0.53(+1.94%) |
Feb 05, 2009 | 26.51 | 27.30 | 26.30 | 27.00 | 5,661,317 | +0.51(+1.92%) |
Feb 04, 2009 | 26.83 | 27.03 | 26.23 | 26.50 | 4,326,584 | -0.32(-1.18%) |
Feb 03, 2009 | 26.51 | 26.93 | 26.16 | 26.81 | 3,900,059 | +0.40(+1.52%) |
Feb 02, 2009 | 25.78 | 26.61 | 25.53 | 26.41 | 4,939,243 | +0.43(+1.64%) |
Jan 30, 2009 | 27.35 | 27.42 | 25.81 | 25.99 | 0 | -1.34(-4.91%) |
Jan 29, 2009 | 27.08 | 27.47 | 26.81 | 27.33 | 5,434,338 | +0.24(+0.88%) |
Jan 28, 2009 | 26.99 | 27.30 | 26.79 | 27.09 | 4,210,872 | +0.27(+1.01%) |
Jan 27, 2009 | 26.93 | 27.17 | 26.71 | 26.82 | 4,688,017 | -0.03(-0.10%) |
Jan 26, 2009 | 25.77 | 27.03 | 25.62 | 26.84 | 5,157,013 | +1.08(+4.18%) |
Jan 23, 2009 | 25.80 | 25.99 | 25.30 | 25.77 | 4,748,166 | -0.48(-1.84%) |
Jan 22, 2009 | 25.75 | 26.60 | 25.48 | 26.25 | 6,667,593 | +0.29(+1.10%) |
Jan 21, 2009 | 25.84 | 26.15 | 25.20 | 25.97 | 6,750,802 | +0.45(+1.75%) |
Jan 20, 2009 | 25.93 | 26.32 | 25.49 | 25.52 | 4,118,586 | -0.49(-1.88%) |
Jan 16, 2009 | 25.79 | 26.18 | 25.56 | 26.01 | 4,864,060 | +0.54(+2.10%) |
Jan 15, 2009 | 24.93 | 25.52 | 24.69 | 25.47 | 5,570,168 | +0.48(+1.91%) |
Jan 14, 2009 | 24.52 | 25.19 | 23.81 | 24.99 | 6,823,784 | +0.12(+0.48%) |
Jan 13, 2009 | 25.26 | 25.26 | 24.49 | 24.87 | 4,279,337 | -0.43(-1.71%) |
Jan 12, 2009 | 25.44 | 25.93 | 25.09 | 25.31 | 3,715,998 | -0.11(-0.45%) |
Jan 09, 2009 | 24.79 | 25.70 | 24.63 | 25.42 | 4,455,632 | +0.59(+2.39%) |
Jan 08, 2009 | 25.05 | 25.20 | 24.44 | 24.83 | 5,994,318 | -0.39(-1.55%) |
Jan 07, 2009 | 26.30 | 26.56 | 25.15 | 25.22 | 5,902,062 | -1.42(-5.35%) |
Jan 06, 2009 | 26.26 | 27.07 | 26.25 | 26.64 | 6,588,906 | -0.28(-1.02%) |
Jan 05, 2009 | 25.75 | 27.03 | 25.70 | 26.92 | 6,495,640 | +1.10(+4.27%) |
Jan 02, 2009 | 25.22 | 25.99 | 25.01 | 25.81 | 0 | +0.56(+2.22%) |
Jan 01, 2009 | 24.83 | 25.39 | 24.62 | 25.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.83 | 25.39 | 24.62 | 25.25 | 3,149,445 | +0.56(+2.25%) |
Dec 30, 2008 | 24.43 | 24.87 | 24.32 | 24.70 | 3,001,132 | +0.46(+1.89%) |
Dec 29, 2008 | 24.05 | 24.30 | 23.88 | 24.24 | 3,041,407 | +0.36(+1.52%) |
Dec 26, 2008 | 24.02 | 24.18 | 23.71 | 23.88 | 1,406,499 | +0.01(+0.02%) |
Dec 24, 2008 | 24.01 | 24.03 | 23.29 | 23.87 | 1,260,356 | -0.03(-0.13%) |
Dec 23, 2008 | 24.96 | 25.27 | 23.82 | 23.90 | 4,814,105 | -1.62(-6.34%) |
Dec 22, 2008 | 25.99 | 26.07 | 25.06 | 25.52 | 5,042,364 | -0.46(-1.78%) |
Dec 19, 2008 | 27.28 | 27.41 | 25.87 | 25.98 | 9,242,527 | -1.27(-4.65%) |
Dec 18, 2008 | 27.47 | 28.18 | 26.95 | 27.25 | 5,772,629 | -0.04(-0.13%) |
Dec 17, 2008 | 27.86 | 27.86 | 26.81 | 27.29 | 4,884,036 | -0.84(-2.99%) |
Dec 16, 2008 | 27.80 | 28.34 | 27.37 | 28.13 | 7,115,550 | +0.53(+1.92%) |
Dec 15, 2008 | 28.07 | 28.45 | 27.25 | 27.60 | 4,020,036 | -0.54(-1.92%) |
Dec 12, 2008 | 27.71 | 28.14 | 27.37 | 28.14 | 4,141,032 | -0.28(-0.99%) |
Dec 11, 2008 | 28.39 | 29.33 | 28.22 | 28.42 | 2,687,699 | -0.09(-0.33%) |
Dec 10, 2008 | 28.41 | 29.16 | 28.18 | 28.51 | 3,140,313 | +0.30(+1.07%) |
Dec 09, 2008 | 28.82 | 29.20 | 28.06 | 28.21 | 2,677,775 | -0.82(-2.81%) |
Dec 08, 2008 | 29.05 | 29.54 | 28.53 | 29.03 | 3,086,249 | +0.65(+2.29%) |
Dec 05, 2008 | 27.58 | 28.55 | 26.62 | 28.38 | 4,777,081 | +0.38(+1.37%) |
Dec 04, 2008 | 29.32 | 29.80 | 27.55 | 27.99 | 3,918,321 | -1.62(-5.46%) |
Dec 03, 2008 | 29.09 | 29.72 | 28.47 | 29.61 | 4,319,535 | +0.50(+1.71%) |
Dec 02, 2008 | 29.01 | 29.26 | 28.21 | 29.11 | 4,698,417 | +0.58(+2.04%) |