Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.55 | 25.56 | 25.07 | 25.07 | 2,033,172 | -0.43(-1.70%) |
Dec 30, 2008 | 24.93 | 25.50 | 24.93 | 25.50 | 1,204,582 | +0.68(+2.73%) |
Dec 29, 2008 | 25.14 | 25.14 | 24.55 | 24.83 | 1,702,306 | -0.35(-1.40%) |
Dec 26, 2008 | 25.27 | 25.50 | 25.03 | 25.18 | 611,785 | -0.12(-0.46%) |
Dec 24, 2008 | 25.24 | 25.52 | 25.22 | 25.30 | 375,645 | +0.10(+0.40%) |
Dec 23, 2008 | 25.50 | 25.75 | 25.09 | 25.19 | 887,105 | -0.12(-0.46%) |
Dec 22, 2008 | 25.25 | 25.69 | 24.91 | 25.31 | 1,291,288 | +0.01(+0.03%) |
Dec 19, 2008 | 25.70 | 25.96 | 25.28 | 25.30 | 1,874,282 | -0.30(-1.18%) |
Dec 18, 2008 | 26.34 | 26.68 | 25.46 | 25.61 | 2,411,124 | -0.48(-1.83%) |
Dec 17, 2008 | 25.99 | 26.44 | 25.95 | 26.08 | 1,478,134 | -0.39(-1.47%) |
Dec 16, 2008 | 25.89 | 26.47 | 25.49 | 26.47 | 1,712,951 | +0.94(+3.67%) |
Dec 15, 2008 | 25.91 | 25.95 | 25.30 | 25.53 | 1,575,953 | -0.20(-0.79%) |
Dec 12, 2008 | 24.86 | 25.95 | 24.86 | 25.74 | 1,756,282 | +0.30(+1.19%) |
Dec 11, 2008 | 25.43 | 26.05 | 25.38 | 25.43 | 1,310,978 | -0.26(-1.01%) |
Dec 10, 2008 | 25.25 | 25.76 | 25.14 | 25.69 | 1,611,491 | +0.47(+1.86%) |
Dec 09, 2008 | 25.04 | 25.63 | 25.04 | 25.22 | 1,702,876 | -0.32(-1.27%) |
Dec 08, 2008 | 25.40 | 25.74 | 25.04 | 25.55 | 1,725,055 | +0.56(+2.22%) |
Dec 05, 2008 | 24.64 | 24.99 | 24.00 | 24.99 | 2,011,174 | +0.14(+0.58%) |
Dec 04, 2008 | 25.30 | 25.70 | 24.61 | 24.85 | 1,683,270 | -0.67(-2.63%) |
Dec 03, 2008 | 25.13 | 25.55 | 24.84 | 25.52 | 1,928,482 | +0.09(+0.37%) |
Dec 02, 2008 | 25.11 | 25.43 | 24.66 | 25.43 | 1,989,484 | +0.72(+2.92%) |
Dec 01, 2008 | 25.40 | 25.82 | 24.70 | 24.70 | 1,806,285 | -1.28(-4.92%) |
Nov 28, 2008 | 25.09 | 26.04 | 25.06 | 25.98 | 1,028,354 | +0.85(+3.39%) |
Nov 26, 2008 | 24.82 | 25.15 | 24.16 | 25.13 | 2,061,738 | -0.07(-0.29%) |
Nov 25, 2008 | 26.49 | 26.49 | 24.31 | 25.20 | 2,389,880 | -0.89(-3.40%) |
Nov 24, 2008 | 25.33 | 26.36 | 24.79 | 26.09 | 1,912,443 | +1.05(+4.21%) |
Nov 21, 2008 | 24.01 | 25.04 | 23.17 | 25.04 | 2,920,653 | +1.36(+5.73%) |
Nov 20, 2008 | 24.23 | 25.12 | 23.59 | 23.68 | 2,473,212 | -0.70(-2.87%) |
Nov 19, 2008 | 24.99 | 25.68 | 24.36 | 24.38 | 1,718,258 | -0.66(-2.65%) |
Nov 18, 2008 | 24.39 | 25.43 | 24.21 | 25.04 | 2,233,162 | +0.28(+1.14%) |
Nov 17, 2008 | 25.74 | 25.85 | 24.76 | 24.76 | 2,002,244 | -1.19(-4.59%) |
Nov 14, 2008 | 26.09 | 26.98 | 25.90 | 25.95 | 0 | -0.56(-2.12%) |
Nov 13, 2008 | 25.27 | 26.52 | 24.61 | 26.52 | 2,469,536 | +1.34(+5.33%) |
Nov 12, 2008 | 25.44 | 25.84 | 25.11 | 25.17 | 1,746,149 | -0.58(-2.24%) |
Nov 11, 2008 | 26.03 | 26.28 | 25.46 | 25.75 | 1,174,061 | -0.45(-1.74%) |
Nov 10, 2008 | 26.67 | 27.06 | 25.82 | 26.20 | 1,128,986 | -0.14(-0.55%) |
Nov 07, 2008 | 25.68 | 26.35 | 25.44 | 26.35 | 1,383,951 | +0.89(+3.49%) |
Nov 06, 2008 | 26.34 | 26.77 | 25.34 | 25.46 | 1,479,694 | -0.99(-3.74%) |
Nov 05, 2008 | 27.36 | 27.36 | 26.34 | 26.45 | 1,490,710 | -1.14(-4.13%) |
Nov 04, 2008 | 27.64 | 27.97 | 27.16 | 27.59 | 2,029,334 | +0.33(+1.22%) |
Nov 03, 2008 | 26.76 | 27.31 | 26.44 | 27.26 | 1,344,113 | +0.38(+1.42%) |
Oct 31, 2008 | 26.41 | 27.20 | 26.41 | 26.88 | 1,933,192 | +0.35(+1.33%) |
Oct 30, 2008 | 26.13 | 26.70 | 26.00 | 26.52 | 1,624,074 | +0.95(+3.73%) |
Oct 29, 2008 | 25.93 | 26.44 | 25.42 | 25.57 | 2,527,636 | -0.38(-1.47%) |
Oct 28, 2008 | 24.26 | 25.95 | 23.95 | 25.95 | 3,024,157 | +2.09(+8.77%) |
Oct 27, 2008 | 24.02 | 24.45 | 23.82 | 23.86 | 2,239,235 | -0.38(-1.58%) |
Oct 24, 2008 | 24.18 | 25.09 | 23.92 | 24.24 | 2,861,782 | -1.36(-5.33%) |
Oct 23, 2008 | 25.14 | 26.03 | 24.73 | 25.61 | 2,492,335 | +0.47(+1.87%) |
Oct 22, 2008 | 25.84 | 26.10 | 24.65 | 25.14 | 2,207,974 | -0.77(-2.95%) |
Oct 21, 2008 | 25.50 | 26.48 | 25.40 | 25.90 | 1,899,826 | +0.17(+0.67%) |
Oct 20, 2008 | 25.71 | 25.89 | 25.09 | 25.73 | 2,233,683 | +0.32(+1.28%) |
Oct 17, 2008 | 24.96 | 26.05 | 24.47 | 25.40 | 2,437,085 | -0.03(-0.11%) |
Oct 16, 2008 | 25.19 | 25.78 | 23.95 | 25.43 | 5,342,149 | +1.64(+6.89%) |
Oct 15, 2008 | 25.10 | 25.10 | 23.79 | 23.79 | 3,896,485 | -1.23(-4.93%) |
Oct 14, 2008 | 26.64 | 27.08 | 24.55 | 25.03 | 3,351,211 | -0.84(-3.26%) |
Oct 13, 2008 | 25.59 | 25.87 | 24.80 | 25.87 | 3,176,886 | +0.97(+3.91%) |
Oct 10, 2008 | 24.33 | 26.05 | 23.79 | 24.90 | 0 | -0.25(-1.00%) |
Oct 09, 2008 | 27.24 | 27.32 | 25.12 | 25.15 | 3,236,134 | -1.70(-6.34%) |
Oct 08, 2008 | 27.12 | 27.50 | 26.60 | 26.85 | 3,849,759 | -0.22(-0.80%) |
Oct 07, 2008 | 27.32 | 27.64 | 26.80 | 27.07 | 3,206,450 | +0.22(+0.83%) |
Oct 06, 2008 | 27.65 | 28.05 | 26.72 | 26.85 | 3,435,116 | -1.27(-4.52%) |
Oct 03, 2008 | 28.36 | 28.74 | 28.02 | 28.12 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 28.74 | 28.82 | 27.94 | 28.12 | 2,406,793 | -0.75(-2.60%) |