Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 29.41 | 30.45 | 29.27 | 29.72 | 12,161,781 | +0.15(+0.50%) |
Dec 30, 2008 | 28.84 | 29.59 | 28.18 | 29.57 | 12,573,035 | +0.85(+2.96%) |
Dec 29, 2008 | 28.36 | 29.06 | 27.73 | 28.72 | 12,231,617 | +1.01(+3.65%) |
Dec 26, 2008 | 27.02 | 27.73 | 26.86 | 27.71 | 0 | +0.88(+3.27%) |
Dec 24, 2008 | 26.47 | 27.03 | 26.02 | 26.83 | 5,330,656 | +0.34(+1.27%) |
Dec 23, 2008 | 27.96 | 28.08 | 26.41 | 26.49 | 16,623,259 | -0.82(-3.01%) |
Dec 22, 2008 | 28.56 | 29.27 | 26.98 | 27.31 | 16,066,293 | -1.07(-3.78%) |
Dec 19, 2008 | 27.79 | 29.41 | 27.63 | 28.39 | 23,312,192 | +0.71(+2.56%) |
Dec 18, 2008 | 29.82 | 29.84 | 27.58 | 27.68 | 25,120,818 | -2.18(-7.31%) |
Dec 17, 2008 | 29.99 | 30.66 | 29.01 | 29.86 | 18,077,908 | -0.24(-0.79%) |
Dec 16, 2008 | 30.62 | 30.82 | 28.89 | 30.10 | 22,595,882 | +0.05(+0.16%) |
Dec 15, 2008 | 29.47 | 30.86 | 29.25 | 30.05 | 15,464,255 | +1.20(+4.16%) |
Dec 12, 2008 | 28.16 | 28.99 | 27.43 | 28.85 | 0 | -0.88(-2.95%) |
Dec 11, 2008 | 31.09 | 31.23 | 29.49 | 29.73 | 20,029,704 | -0.90(-2.93%) |
Dec 10, 2008 | 30.35 | 31.13 | 30.00 | 30.63 | 18,174,072 | +1.14(+3.86%) |
Dec 09, 2008 | 28.47 | 30.87 | 28.22 | 29.49 | 18,313,328 | +0.49(+1.69%) |
Dec 08, 2008 | 28.76 | 29.73 | 28.63 | 29.00 | 24,248,316 | +1.57(+5.71%) |
Dec 05, 2008 | 27.51 | 28.21 | 26.14 | 27.43 | 0 | -0.65(-2.30%) |
Dec 04, 2008 | 29.13 | 29.98 | 27.22 | 28.08 | 22,722,040 | -1.78(-5.95%) |
Dec 03, 2008 | 28.58 | 29.95 | 27.12 | 29.86 | 28,237,638 | -0.98(-3.16%) |
Dec 02, 2008 | 30.46 | 31.11 | 29.24 | 30.83 | 20,911,714 | +1.29(+4.37%) |
Dec 01, 2008 | 33.30 | 33.33 | 29.39 | 29.54 | 25,254,808 | -5.93(-16.72%) |
Nov 28, 2008 | 34.50 | 35.65 | 33.98 | 35.47 | 6,966,128 | +0.42(+1.20%) |
Nov 26, 2008 | 32.38 | 35.15 | 31.93 | 35.05 | 14,388,026 | +2.40(+7.37%) |
Nov 25, 2008 | 32.65 | 32.91 | 30.93 | 32.65 | 18,805,930 | +0.22(+0.67%) |
Nov 24, 2008 | 32.14 | 32.82 | 31.17 | 32.43 | 34,610,124 | +0.97(+3.09%) |
Nov 21, 2008 | 28.75 | 31.60 | 27.51 | 31.46 | 33,850,568 | +3.78(+13.64%) |
Nov 20, 2008 | 32.14 | 32.49 | 27.26 | 27.68 | 38,804,368 | -5.38(-16.28%) |
Nov 19, 2008 | 34.91 | 35.86 | 32.85 | 33.07 | 22,956,944 | -2.05(-5.83%) |
Nov 18, 2008 | 33.81 | 35.23 | 33.16 | 35.12 | 18,927,338 | +1.59(+4.75%) |
Nov 17, 2008 | 33.84 | 35.51 | 33.04 | 33.52 | 16,926,424 | -0.57(-1.66%) |
Nov 14, 2008 | 35.11 | 36.63 | 33.21 | 34.09 | 0 | -2.06(-5.69%) |
Nov 13, 2008 | 31.63 | 36.32 | 30.76 | 36.14 | 28,021,456 | +4.69(+14.91%) |
Nov 12, 2008 | 33.22 | 33.47 | 31.43 | 31.45 | 24,807,516 | -2.55(-7.50%) |
Nov 11, 2008 | 35.09 | 35.37 | 33.37 | 34.00 | 14,014,814 | -1.75(-4.89%) |
Nov 10, 2008 | 37.07 | 38.52 | 34.63 | 35.75 | 17,679,422 | -0.17(-0.47%) |
Nov 07, 2008 | 33.93 | 36.13 | 33.89 | 35.92 | 0 | +2.26(+6.71%) |
Nov 06, 2008 | 35.42 | 35.65 | 33.16 | 33.66 | 26,015,780 | -1.46(-4.16%) |
Nov 05, 2008 | 35.51 | 36.58 | 34.86 | 35.12 | 26,481,008 | -1.29(-3.53%) |
Nov 04, 2008 | 35.94 | 36.59 | 35.12 | 36.41 | 35,411,252 | +1.64(+4.73%) |
Nov 03, 2008 | 36.59 | 36.81 | 34.39 | 34.77 | 24,445,182 | -1.34(-3.72%) |
Oct 31, 2008 | 36.06 | 37.12 | 35.27 | 36.11 | 27,277,892 | -0.77(-2.09%) |
Oct 30, 2008 | 37.38 | 38.39 | 35.39 | 36.88 | 25,293,310 | +1.31(+3.68%) |
Oct 29, 2008 | 34.26 | 38.10 | 33.99 | 35.57 | 26,827,082 | +2.01(+6.00%) |
Oct 28, 2008 | 31.47 | 33.68 | 29.37 | 33.56 | 26,925,012 | +3.30(+10.91%) |
Oct 27, 2008 | 32.42 | 33.35 | 30.12 | 30.26 | 22,682,954 | -2.96(-8.92%) |
Oct 24, 2008 | 33.18 | 34.60 | 31.72 | 33.22 | 26,180,788 | -3.16(-8.69%) |
Oct 23, 2008 | 35.44 | 36.95 | 33.32 | 36.38 | 26,006,658 | +1.61(+4.62%) |
Oct 22, 2008 | 36.00 | 36.13 | 34.41 | 34.77 | 27,660,966 | -2.82(-7.51%) |
Oct 21, 2008 | 37.80 | 39.58 | 36.97 | 37.60 | 20,860,516 | -1.37(-3.52%) |
Oct 20, 2008 | 36.21 | 39.12 | 36.09 | 38.97 | 23,179,756 | +4.02(+11.50%) |
Oct 17, 2008 | 35.37 | 36.98 | 31.61 | 34.95 | 0 | -2.24(-6.03%) |
Oct 16, 2008 | 39.08 | 40.06 | 34.76 | 37.19 | 47,406,960 | -0.84(-2.21%) |
Oct 15, 2008 | 45.11 | 45.31 | 37.33 | 38.03 | 29,896,410 | -8.58(-18.40%) |
Oct 14, 2008 | 47.06 | 47.88 | 43.55 | 46.61 | 36,016,100 | +0.78(+1.71%) |
Oct 13, 2008 | 44.27 | 46.14 | 42.25 | 45.83 | 32,914,406 | +3.53(+8.35%) |
Oct 10, 2008 | 39.19 | 42.33 | 35.83 | 42.29 | 0 | -0.03(-0.08%) |
Oct 09, 2008 | 47.41 | 48.90 | 42.33 | 42.33 | 27,080,848 | -3.91(-8.45%) |
Oct 08, 2008 | 44.05 | 48.91 | 42.89 | 46.24 | 35,646,876 | +0.45(+0.99%) |
Oct 07, 2008 | 51.65 | 52.68 | 45.34 | 45.78 | 30,343,822 | -2.80(-5.77%) |
Oct 06, 2008 | 49.42 | 49.69 | 42.85 | 48.59 | 33,783,524 | -2.12(-4.18%) |
Oct 03, 2008 | 50.76 | 54.53 | 50.20 | 50.70 | 0 | +0.33(+0.65%) |
Oct 02, 2008 | 52.38 | 52.61 | 48.78 | 50.38 | 22,815,940 | -3.36(-6.26%) |