Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.74 | 32.09 | 31.65 | 31.91 | 2,700,034 | +0.20(+0.65%) |
Jul 30, 2009 | 31.74 | 31.93 | 31.67 | 31.70 | 1,864,449 | +0.15(+0.47%) |
Jul 29, 2009 | 31.29 | 31.69 | 31.21 | 31.55 | 1,666,834 | +0.18(+0.58%) |
Jul 28, 2009 | 31.62 | 31.82 | 31.10 | 31.37 | 1,448,230 | -0.32(-1.02%) |
Jul 27, 2009 | 31.59 | 31.72 | 31.28 | 31.69 | 829,304 | +0.01(+0.02%) |
Jul 24, 2009 | 31.72 | 31.82 | 31.32 | 31.69 | 3,304 | -0.02(-0.07%) |
Jul 23, 2009 | 31.13 | 31.99 | 31.13 | 31.71 | 2,098,332 | +0.53(+1.70%) |
Jul 22, 2009 | 30.80 | 31.42 | 30.72 | 31.18 | 1,582,351 | +0.34(+1.10%) |
Jul 21, 2009 | 31.00 | 31.18 | 30.59 | 30.84 | 1,095,332 | -0.04(-0.11%) |
Jul 20, 2009 | 31.12 | 31.28 | 30.63 | 30.88 | 1,847,032 | -0.08(-0.25%) |
Jul 17, 2009 | 31.04 | 31.06 | 30.73 | 30.95 | 1,400,756 | +0.02(+0.07%) |
Jul 16, 2009 | 30.83 | 31.07 | 30.67 | 30.93 | 902,474 | -0.01(-0.05%) |
Jul 15, 2009 | 30.33 | 30.95 | 30.13 | 30.95 | 1,471,759 | +0.80(+2.65%) |
Jul 14, 2009 | 30.12 | 30.35 | 29.87 | 30.15 | 1,279,795 | -0.06(-0.19%) |
Jul 13, 2009 | 29.82 | 30.24 | 29.75 | 30.21 | 1,010,552 | +0.66(+2.25%) |
Jul 10, 2009 | 29.90 | 30.00 | 29.42 | 29.54 | 873,041 | -0.56(-1.85%) |
Jul 09, 2009 | 30.24 | 30.40 | 29.97 | 30.10 | 1,314,387 | +0.01(+0.02%) |
Jul 08, 2009 | 30.43 | 30.45 | 29.80 | 30.09 | 1,221,642 | -0.23(-0.77%) |
Jul 07, 2009 | 30.88 | 30.89 | 30.29 | 30.33 | 1,425,573 | -0.59(-1.89%) |
Jul 06, 2009 | 30.46 | 30.95 | 30.27 | 30.91 | 1,058,988 | +0.30(+0.99%) |
Jul 02, 2009 | 30.44 | 30.81 | 30.35 | 30.61 | 1,996,751 | -0.11(-0.34%) |
Jul 01, 2009 | 30.06 | 31.02 | 29.95 | 30.71 | 1,918,227 | +0.84(+2.81%) |
Jun 30, 2009 | 30.07 | 30.15 | 29.54 | 29.87 | 1,664,698 | -0.14(-0.47%) |
Jun 29, 2009 | 30.25 | 30.25 | 29.64 | 30.02 | 1,094,724 | -0.08(-0.26%) |
Jun 26, 2009 | 30.06 | 30.25 | 29.73 | 30.09 | 2,210,517 | +0.03(+0.09%) |
Jun 25, 2009 | 29.69 | 30.11 | 29.65 | 30.06 | 1,480,362 | +0.43(+1.45%) |
Jun 24, 2009 | 29.85 | 29.99 | 29.46 | 29.63 | 1,688,303 | -0.08(-0.28%) |
Jun 23, 2009 | 29.65 | 30.07 | 29.37 | 29.72 | 1,549,130 | +0.07(+0.24%) |
Jun 22, 2009 | 30.10 | 30.40 | 29.50 | 29.65 | 1,731,183 | -0.72(-2.37%) |
Jun 19, 2009 | 30.88 | 30.88 | 30.22 | 30.37 | 1,865,696 | -0.30(-0.97%) |
Jun 18, 2009 | 30.22 | 30.79 | 29.91 | 30.66 | 1,537,896 | +0.53(+1.76%) |
Jun 17, 2009 | 30.53 | 30.78 | 30.04 | 30.14 | 2,478,453 | -0.33(-1.09%) |
Jun 16, 2009 | 31.33 | 31.41 | 30.33 | 30.47 | 1,928,429 | -0.73(-2.35%) |
Jun 15, 2009 | 31.48 | 31.74 | 31.05 | 31.20 | 1,368,657 | -0.51(-1.60%) |
Jun 12, 2009 | 31.48 | 31.79 | 31.36 | 31.71 | 1,508,615 | +0.16(+0.51%) |
Jun 11, 2009 | 31.67 | 31.88 | 31.52 | 31.55 | 1,967,395 | -0.11(-0.36%) |
Jun 10, 2009 | 31.66 | 32.00 | 31.41 | 31.66 | 1,912,606 | +0.11(+0.34%) |
Jun 09, 2009 | 32.02 | 32.15 | 31.53 | 31.55 | 2,795,921 | -0.44(-1.37%) |
Jun 08, 2009 | 32.00 | 32.19 | 31.79 | 31.99 | 2,221,311 | -0.30(-0.92%) |
Jun 05, 2009 | 32.67 | 33.01 | 32.13 | 32.29 | 1,840,275 | -0.31(-0.95%) |
Jun 04, 2009 | 32.85 | 33.10 | 32.58 | 32.60 | 2,364,252 | -0.17(-0.52%) |
Jun 03, 2009 | 32.59 | 33.04 | 32.32 | 32.77 | 2,260,894 | +0.06(+0.19%) |
Jun 02, 2009 | 31.51 | 32.77 | 31.50 | 32.70 | 2,884,829 | +1.21(+3.83%) |
Jun 01, 2009 | 31.36 | 32.00 | 30.96 | 31.50 | 5,379,664 | +0.45(+1.45%) |
May 29, 2009 | 31.41 | 31.95 | 31.00 | 31.05 | 4,724,557 | -0.49(-1.57%) |
May 28, 2009 | 31.41 | 31.65 | 31.07 | 31.54 | 1,623,923 | +0.29(+0.93%) |
May 27, 2009 | 31.60 | 31.74 | 31.20 | 31.25 | 2,431,127 | -0.44(-1.40%) |
May 26, 2009 | 30.71 | 31.69 | 30.56 | 31.69 | 3,020,498 | +0.95(+3.10%) |
May 22, 2009 | 30.71 | 30.95 | 30.47 | 30.74 | 1,199,515 | +0.06(+0.21%) |
May 21, 2009 | 30.44 | 30.89 | 30.18 | 30.68 | 1,902,911 | -0.01(-0.05%) |
May 20, 2009 | 30.81 | 30.97 | 30.40 | 30.69 | 3,390,214 | +0.03(+0.09%) |
May 19, 2009 | 30.56 | 31.05 | 30.25 | 30.66 | 2,587,944 | +0.14(+0.46%) |
May 18, 2009 | 29.83 | 30.52 | 29.68 | 30.52 | 3,062,580 | +0.91(+3.07%) |
May 15, 2009 | 29.64 | 29.97 | 29.51 | 29.61 | 1,931,009 | -0.04(-0.14%) |
May 14, 2009 | 29.43 | 30.01 | 29.36 | 29.66 | 2,005,198 | +0.31(+1.06%) |
May 13, 2009 | 29.62 | 29.86 | 29.32 | 29.34 | 2,066,157 | -0.47(-1.56%) |
May 12, 2009 | 29.72 | 30.05 | 29.30 | 29.81 | 1,811,455 | +0.18(+0.60%) |
May 11, 2009 | 29.33 | 29.88 | 29.25 | 29.63 | 1,840,499 | -0.01(-0.02%) |
May 08, 2009 | 29.56 | 30.06 | 29.44 | 29.64 | 2,285,630 | +0.31(+1.06%) |
May 07, 2009 | 29.82 | 29.82 | 29.18 | 29.33 | 1,880,920 | -0.32(-1.09%) |
May 06, 2009 | 29.85 | 30.12 | 28.88 | 29.66 | 2,415,285 | -0.11(-0.36%) |
May 05, 2009 | 28.86 | 30.62 | 28.60 | 29.76 | 6,956,197 | +2.59(+9.53%) |
May 04, 2009 | 27.10 | 27.41 | 27.09 | 27.17 | 2,542,824 | -0.38(-1.38%) |
May 01, 2009 | 27.04 | 27.55 | 26.78 | 27.55 | 1,795,958 | +0.56(+2.07%) |
Apr 30, 2009 | 26.13 | 27.36 | 26.06 | 26.99 | 3,096,022 | +1.07(+4.14%) |
Apr 29, 2009 | 25.96 | 26.08 | 25.69 | 25.92 | 2,650,588 | +0.20(+0.77%) |
Apr 28, 2009 | 25.67 | 26.02 | 25.56 | 25.72 | 2,135,055 | -0.20(-0.76%) |
Apr 27, 2009 | 25.96 | 26.22 | 25.77 | 25.92 | 1,752,779 | -0.24(-0.92%) |
Apr 24, 2009 | 25.72 | 26.25 | 25.63 | 26.16 | 1,675,763 | +0.44(+1.70%) |
Apr 23, 2009 | 25.92 | 26.10 | 25.35 | 25.72 | 1,851,848 | -0.23(-0.87%) |
Apr 22, 2009 | 26.13 | 26.27 | 25.68 | 25.95 | 1,758,334 | -0.26(-1.00%) |
Apr 21, 2009 | 25.87 | 26.51 | 25.72 | 26.21 | 1,332,718 | +0.06(+0.24%) |
Apr 20, 2009 | 26.85 | 27.28 | 26.13 | 26.15 | 1,908,206 | -0.94(-3.47%) |
Apr 17, 2009 | 26.20 | 27.59 | 26.20 | 27.09 | 4,525,571 | +0.90(+3.42%) |
Apr 16, 2009 | 25.33 | 26.32 | 25.33 | 26.19 | 2,822,650 | +0.92(+3.66%) |
Apr 15, 2009 | 24.56 | 25.60 | 24.52 | 25.27 | 3,083,075 | +0.42(+1.68%) |
Apr 14, 2009 | 24.50 | 25.15 | 24.27 | 24.85 | 3,636,025 | +0.23(+0.95%) |
Apr 13, 2009 | 24.62 | 24.93 | 24.19 | 24.62 | 1,604,819 | -0.42(-1.66%) |
Apr 09, 2009 | 24.68 | 25.14 | 24.39 | 25.03 | 2,541,834 | +0.68(+2.78%) |
Apr 08, 2009 | 24.76 | 24.81 | 24.12 | 24.36 | 1,798,095 | -0.37(-1.51%) |
Apr 07, 2009 | 24.79 | 25.23 | 24.58 | 24.73 | 1,311,293 | -0.23(-0.93%) |
Apr 06, 2009 | 25.46 | 25.48 | 24.83 | 24.96 | 1,913,531 | -0.61(-2.37%) |
Apr 03, 2009 | 25.50 | 25.91 | 25.39 | 25.57 | 1,997,822 | +0.12(+0.47%) |
Apr 02, 2009 | 24.78 | 25.84 | 24.56 | 25.45 | 2,438,309 | +0.96(+3.92%) |
Apr 01, 2009 | 24.03 | 24.61 | 23.59 | 24.49 | 2,421,392 | +0.30(+1.23%) |
Mar 31, 2009 | 24.22 | 24.61 | 24.07 | 24.19 | 1,987,839 | +0.02(+0.09%) |
Mar 30, 2009 | 24.57 | 24.69 | 23.68 | 24.17 | 1,801,650 | -0.85(-3.41%) |
Mar 26, 2009 | 24.89 | 25.11 | 24.40 | 25.03 | 2,235,635 | +0.24(+0.97%) |
Mar 25, 2009 | 25.14 | 25.15 | 24.28 | 24.79 | 2,138,120 | -0.04(-0.17%) |
Mar 24, 2009 | 24.43 | 25.05 | 24.28 | 24.83 | 3,140,907 | +0.15(+0.60%) |
Mar 23, 2009 | 24.21 | 24.68 | 24.18 | 24.68 | 4,023,535 | +1.33(+5.71%) |
Mar 20, 2009 | 23.29 | 23.64 | 22.83 | 23.35 | 2,995,894 | +0.17(+0.73%) |
Mar 19, 2009 | 23.52 | 23.54 | 23.15 | 23.18 | 3,223,828 | -0.21(-0.91%) |
Mar 18, 2009 | 22.34 | 23.80 | 22.14 | 23.39 | 5,841,917 | +1.16(+5.24%) |
Mar 17, 2009 | 22.14 | 22.36 | 21.71 | 22.22 | 3,234,767 | +0.04(+0.16%) |
Mar 16, 2009 | 22.53 | 22.79 | 22.03 | 22.19 | 3,794,734 | -0.17(-0.76%) |
Mar 13, 2009 | 22.68 | 23.04 | 21.97 | 22.36 | 0 | -0.30(-1.31%) |
Mar 12, 2009 | 23.19 | 23.42 | 22.56 | 22.65 | 4,072,297 | -0.57(-2.46%) |
Mar 11, 2009 | 22.96 | 23.43 | 22.73 | 23.23 | 5,505,426 | +0.08(+0.34%) |
Mar 10, 2009 | 23.30 | 23.69 | 23.06 | 23.15 | 3,429,198 | -0.11(-0.46%) |
Mar 09, 2009 | 23.93 | 24.04 | 23.12 | 23.25 | 2,120,084 | -0.81(-3.37%) |
Mar 06, 2009 | 24.24 | 24.45 | 23.54 | 24.07 | 0 | +0.35(+1.46%) |
Mar 05, 2009 | 24.24 | 24.55 | 23.32 | 23.72 | 4,855,257 | -1.02(-4.11%) |
Mar 04, 2009 | 25.49 | 25.53 | 24.62 | 24.74 | 3,319,848 | -0.20(-0.79%) |
Mar 02, 2009 | 24.90 | 25.60 | 24.82 | 24.93 | 2,959,111 | +0.07(+0.28%) |
Feb 27, 2009 | 24.82 | 25.29 | 24.57 | 24.86 | 0 | -0.15(-0.59%) |
Feb 26, 2009 | 25.37 | 25.50 | 24.91 | 25.01 | 3,086,156 | -0.07(-0.28%) |
Feb 25, 2009 | 25.22 | 25.43 | 24.87 | 25.08 | 2,087,718 | -0.35(-1.39%) |
Feb 24, 2009 | 24.98 | 25.55 | 24.91 | 25.43 | 2,885,170 | +0.37(+1.49%) |
Feb 23, 2009 | 25.64 | 25.97 | 25.03 | 25.06 | 1,774,113 | -0.42(-1.63%) |
Feb 20, 2009 | 25.50 | 25.90 | 25.19 | 25.48 | 2,864,709 | -0.57(-2.19%) |
Feb 19, 2009 | 26.46 | 26.78 | 25.95 | 26.05 | 2,822,347 | -0.53(-1.99%) |
Feb 18, 2009 | 26.61 | 26.71 | 26.39 | 26.58 | 2,795,059 | -0.01(-0.05%) |
Feb 17, 2009 | 26.63 | 27.13 | 26.47 | 26.59 | 3,110,791 | -0.82(-2.99%) |
Feb 13, 2009 | 28.01 | 28.01 | 27.39 | 27.41 | 2,750,595 | -0.55(-1.97%) |
Feb 12, 2009 | 26.87 | 28.12 | 26.75 | 27.96 | 3,704,924 | +0.35(+1.25%) |
Feb 11, 2009 | 27.18 | 27.84 | 26.83 | 27.62 | 3,813,764 | +1.29(+4.91%) |
Feb 10, 2009 | 28.00 | 28.06 | 25.89 | 26.32 | 7,502,160 | -2.26(-7.90%) |
Feb 09, 2009 | 29.23 | 29.24 | 28.37 | 28.58 | 3,147,314 | -0.47(-1.63%) |
Feb 06, 2009 | 28.25 | 29.16 | 28.03 | 29.06 | 3,102,326 | +0.88(+3.11%) |
Feb 05, 2009 | 28.17 | 28.53 | 27.91 | 28.18 | 2,320,026 | -0.04(-0.13%) |
Feb 04, 2009 | 29.10 | 29.37 | 28.07 | 28.22 | 1,894,098 | -0.96(-3.29%) |
Feb 03, 2009 | 28.25 | 29.38 | 28.08 | 29.18 | 1,763,282 | +0.98(+3.48%) |
Feb 02, 2009 | 28.42 | 28.71 | 27.39 | 28.19 | 4,071,835 | -0.23(-0.79%) |
Jan 30, 2009 | 28.83 | 29.08 | 28.31 | 28.42 | 0 | -0.46(-1.59%) |
Jan 29, 2009 | 29.46 | 29.46 | 28.65 | 28.88 | 1,507,881 | -0.56(-1.92%) |
Jan 28, 2009 | 29.70 | 29.85 | 29.08 | 29.44 | 2,096,888 | +0.04(+0.14%) |
Jan 27, 2009 | 30.04 | 30.04 | 29.00 | 29.40 | 2,100,221 | -0.29(-0.97%) |
Jan 26, 2009 | 30.28 | 30.74 | 29.59 | 29.69 | 2,638,899 | -0.30(-0.99%) |
Jan 23, 2009 | 29.70 | 30.32 | 29.24 | 29.99 | 1,616,937 | -0.35(-1.14%) |
Jan 22, 2009 | 29.80 | 30.43 | 29.49 | 30.33 | 3,074,022 | +0.04(+0.12%) |
Jan 21, 2009 | 29.52 | 30.40 | 29.46 | 30.30 | 2,591,049 | +0.78(+2.63%) |
Jan 20, 2009 | 29.97 | 30.14 | 29.31 | 29.52 | 2,430,265 | -0.25(-0.85%) |
Jan 16, 2009 | 29.96 | 30.28 | 29.58 | 29.78 | 2,851,743 | +0.13(+0.45%) |
Jan 15, 2009 | 29.50 | 29.68 | 28.89 | 29.64 | 4,191,133 | -0.03(-0.10%) |
Jan 14, 2009 | 30.28 | 30.28 | 29.31 | 29.67 | 1,505,766 | -1.07(-3.47%) |
Jan 13, 2009 | 30.94 | 31.09 | 30.23 | 30.73 | 2,049,242 | -0.21(-0.68%) |
Jan 12, 2009 | 30.95 | 31.26 | 30.35 | 30.95 | 1,514,046 | +0.01(+0.05%) |
Jan 09, 2009 | 31.09 | 31.25 | 30.50 | 30.93 | 1,619,682 | -0.22(-0.70%) |
Jan 08, 2009 | 31.62 | 32.07 | 30.09 | 31.15 | 3,163,473 | -0.64(-2.00%) |
Jan 07, 2009 | 31.87 | 32.53 | 31.53 | 31.79 | 2,126,919 | -0.49(-1.51%) |
Jan 06, 2009 | 34.14 | 34.83 | 31.69 | 32.27 | 3,610,117 | -1.91(-5.59%) |
Jan 05, 2009 | 34.78 | 35.20 | 33.83 | 34.19 | 2,499,437 | -0.76(-2.18%) |
Jan 02, 2009 | 34.38 | 35.16 | 34.05 | 34.95 | 0 | +0.42(+1.23%) |
Jan 01, 2009 | 34.05 | 34.77 | 34.03 | 34.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.05 | 34.77 | 34.03 | 34.52 | 1,509,003 | +0.59(+1.75%) |
Dec 30, 2008 | 33.65 | 34.13 | 33.46 | 33.93 | 1,319,595 | +0.57(+1.71%) |
Dec 29, 2008 | 33.14 | 33.50 | 32.94 | 33.36 | 1,338,374 | +0.16(+0.49%) |
Dec 26, 2008 | 33.29 | 33.44 | 32.68 | 33.20 | 798,241 | +0.09(+0.28%) |
Dec 24, 2008 | 32.70 | 33.33 | 32.28 | 33.11 | 602,437 | +0.90(+2.78%) |
Dec 23, 2008 | 32.77 | 32.77 | 31.98 | 32.21 | 1,277,124 | -0.06(-0.18%) |
Dec 22, 2008 | 32.74 | 32.74 | 31.76 | 32.27 | 1,481,928 | -0.34(-1.04%) |
Dec 19, 2008 | 32.58 | 33.30 | 32.27 | 32.61 | 1,961,212 | +0.17(+0.52%) |
Dec 18, 2008 | 32.51 | 32.89 | 32.21 | 32.44 | 2,288,180 | -0.08(-0.24%) |
Dec 17, 2008 | 32.87 | 32.99 | 31.97 | 32.51 | 2,564,224 | -0.52(-1.56%) |
Dec 16, 2008 | 32.05 | 33.12 | 31.79 | 33.03 | 1,855,660 | +1.16(+3.65%) |
Dec 15, 2008 | 32.13 | 32.63 | 31.60 | 31.86 | 1,523,118 | -0.30(-0.94%) |
Dec 12, 2008 | 31.13 | 32.22 | 31.02 | 32.17 | 1,767,276 | +0.44(+1.40%) |
Dec 11, 2008 | 31.14 | 32.34 | 31.08 | 31.72 | 2,223,721 | +0.27(+0.85%) |
Dec 10, 2008 | 28.99 | 31.57 | 28.99 | 31.45 | 2,511,708 | +2.20(+7.53%) |
Dec 09, 2008 | 29.18 | 29.99 | 29.07 | 29.25 | 2,203,293 | -0.04(-0.12%) |
Dec 08, 2008 | 29.37 | 29.63 | 28.54 | 29.29 | 2,493,263 | +0.32(+1.10%) |
Dec 05, 2008 | 27.97 | 29.09 | 27.52 | 28.97 | 1,797,562 | +0.69(+2.45%) |
Dec 04, 2008 | 29.77 | 29.77 | 27.89 | 28.28 | 2,052,186 | -0.84(-2.88%) |
Dec 03, 2008 | 28.31 | 29.69 | 28.04 | 29.12 | 3,086,222 | -0.66(-2.20%) |
Dec 02, 2008 | 30.07 | 30.62 | 29.01 | 29.78 | 2,897,297 | -0.03(-0.09%) |
Dec 01, 2008 | 30.88 | 30.90 | 29.68 | 29.80 | 2,318,781 | -1.58(-5.04%) |
Nov 28, 2008 | 31.71 | 32.37 | 31.08 | 31.38 | 1,382,617 | +0.11(+0.36%) |
Nov 26, 2008 | 30.23 | 31.39 | 30.11 | 31.27 | 2,520,700 | +0.61(+1.98%) |
Nov 25, 2008 | 31.68 | 31.75 | 29.76 | 30.66 | 3,240,798 | -0.70(-2.23%) |
Nov 24, 2008 | 31.20 | 31.76 | 30.46 | 31.36 | 2,843,843 | +0.80(+2.61%) |
Nov 21, 2008 | 30.66 | 30.80 | 28.71 | 30.57 | 3,975,811 | +0.56(+1.86%) |
Nov 20, 2008 | 30.86 | 31.93 | 29.85 | 30.01 | 5,252,937 | -0.88(-2.83%) |
Nov 19, 2008 | 30.31 | 31.46 | 29.49 | 30.88 | 3,023,460 | +0.52(+1.70%) |
Nov 18, 2008 | 28.77 | 30.37 | 28.72 | 30.37 | 2,956,263 | +0.93(+3.16%) |
Nov 17, 2008 | 30.01 | 30.02 | 28.60 | 29.44 | 2,656,450 | -0.59(-1.97%) |
Nov 14, 2008 | 29.56 | 30.67 | 29.30 | 30.03 | 2,871,981 | -0.43(-1.41%) |
Nov 13, 2008 | 28.43 | 30.46 | 27.88 | 30.46 | 2,807,797 | +2.03(+7.12%) |
Nov 12, 2008 | 29.05 | 29.07 | 27.88 | 28.43 | 1,840,907 | -1.05(-3.57%) |
Nov 11, 2008 | 29.54 | 30.16 | 28.81 | 29.49 | 1,928,625 | -0.34(-1.14%) |
Nov 10, 2008 | 29.80 | 30.69 | 29.25 | 29.82 | 1,682,103 | -0.12(-0.40%) |
Nov 07, 2008 | 29.92 | 29.99 | 29.06 | 29.94 | 1,487,573 | +0.60(+2.04%) |
Nov 06, 2008 | 30.73 | 30.73 | 29.17 | 29.34 | 3,102,485 | -0.14(-0.48%) |
Nov 05, 2008 | 26.78 | 30.26 | 26.73 | 29.49 | 6,178,351 | +2.26(+8.29%) |
Nov 04, 2008 | 26.50 | 27.38 | 26.03 | 27.23 | 3,405,967 | +1.40(+5.41%) |
Nov 03, 2008 | 27.50 | 27.50 | 25.50 | 25.83 | 3,187,653 | -0.54(-2.03%) |
Oct 31, 2008 | 27.59 | 27.83 | 25.81 | 26.37 | 2,967,038 | -1.19(-4.33%) |
Oct 30, 2008 | 27.58 | 28.82 | 27.26 | 27.56 | 1,834,889 | +0.44(+1.64%) |
Oct 29, 2008 | 27.18 | 27.94 | 26.80 | 27.11 | 1,628,866 | -0.30(-1.08%) |
Oct 28, 2008 | 25.34 | 27.41 | 24.70 | 27.41 | 3,558,826 | +2.42(+9.69%) |
Oct 27, 2008 | 26.66 | 26.71 | 24.99 | 24.99 | 2,891,236 | -1.93(-7.16%) |
Oct 24, 2008 | 26.83 | 27.44 | 25.13 | 26.92 | 2,569,118 | -1.42(-5.01%) |
Oct 23, 2008 | 27.28 | 28.72 | 27.28 | 28.34 | 3,994,248 | +0.78(+2.84%) |
Oct 22, 2008 | 26.97 | 27.68 | 26.42 | 27.55 | 3,023,468 | +0.16(+0.59%) |
Oct 21, 2008 | 27.64 | 28.02 | 27.02 | 27.39 | 2,205,168 | -0.52(-1.87%) |
Oct 20, 2008 | 27.55 | 27.93 | 26.91 | 27.91 | 1,660,868 | +0.73(+2.70%) |
Oct 17, 2008 | 25.91 | 27.86 | 25.91 | 27.18 | 2,311,329 | +0.06(+0.23%) |
Oct 16, 2008 | 25.47 | 27.36 | 25.34 | 27.11 | 2,511,308 | +1.71(+6.75%) |
Oct 15, 2008 | 27.64 | 27.64 | 25.29 | 25.40 | 2,363,426 | -2.52(-9.02%) |
Oct 14, 2008 | 30.39 | 30.39 | 27.14 | 27.92 | 2,641,590 | -1.44(-4.90%) |
Oct 13, 2008 | 27.57 | 29.36 | 26.61 | 29.36 | 3,410,738 | +2.82(+10.64%) |
Oct 10, 2008 | 28.24 | 29.08 | 25.48 | 26.54 | 4,242,461 | -2.05(-7.16%) |
Oct 09, 2008 | 29.94 | 30.36 | 28.45 | 28.58 | 2,836,134 | -1.38(-4.62%) |
Oct 08, 2008 | 30.37 | 31.12 | 29.07 | 29.97 | 2,395,982 | -0.83(-2.68%) |
Oct 07, 2008 | 32.09 | 32.25 | 30.79 | 30.79 | 2,371,813 | -1.01(-3.17%) |
Oct 06, 2008 | 31.26 | 32.90 | 31.17 | 31.80 | 3,009,321 | -0.93(-2.85%) |
Oct 03, 2008 | 33.02 | 33.83 | 32.64 | 32.73 | 2,931,424 | -0.08(-0.26%) |
Oct 02, 2008 | 33.60 | 33.79 | 32.41 | 32.82 | 1,533,215 | -0.88(-2.60%) |
Oct 01, 2008 | 32.68 | 33.83 | 32.56 | 33.69 | 1,763,673 | +0.70(+2.12%) |
Sep 30, 2008 | 31.98 | 33.04 | 31.72 | 32.99 | 1,929,142 | +1.38(+4.38%) |
Sep 29, 2008 | 32.63 | 33.54 | 31.24 | 31.61 | 3,447,523 | -1.14(-3.49%) |
Sep 26, 2008 | 32.46 | 32.99 | 32.46 | 32.75 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 32.94 | 33.04 | 32.16 | 32.65 | 2,168,819 | -0.11(-0.34%) |
Sep 24, 2008 | 33.18 | 33.29 | 32.23 | 32.77 | 1,608,505 | -0.29(-0.88%) |
Sep 23, 2008 | 33.17 | 33.84 | 33.03 | 33.06 | 1,226,596 | -0.08(-0.26%) |
Sep 22, 2008 | 33.59 | 33.97 | 33.01 | 33.14 | 1,381,731 | -0.56(-1.68%) |
Sep 19, 2008 | 35.22 | 35.60 | 33.38 | 33.71 | 0 | -0.64(-1.87%) |
Sep 18, 2008 | 33.90 | 34.67 | 33.61 | 34.35 | 2,365,060 | +0.47(+1.40%) |
Sep 17, 2008 | 34.14 | 34.56 | 33.72 | 33.88 | 2,331,170 | -0.60(-1.74%) |
Sep 16, 2008 | 34.20 | 34.92 | 33.33 | 34.48 | 2,108,993 | +0.38(+1.12%) |
Sep 15, 2008 | 32.87 | 35.24 | 32.87 | 34.09 | 2,101,853 | -0.50(-1.45%) |
Sep 12, 2008 | 34.33 | 34.64 | 34.03 | 34.60 | 1,368,669 | +0.04(+0.12%) |
Sep 11, 2008 | 34.21 | 34.55 | 33.66 | 34.55 | 2,120,836 | +0.20(+0.58%) |
Sep 10, 2008 | 35.03 | 35.03 | 34.21 | 34.36 | 2,408,429 | -0.58(-1.66%) |
Sep 09, 2008 | 34.40 | 35.38 | 34.20 | 34.93 | 3,063,803 | +0.67(+1.96%) |
Sep 08, 2008 | 33.45 | 35.15 | 33.45 | 34.26 | 2,190,319 | +0.18(+0.52%) |
Sep 05, 2008 | 33.23 | 34.16 | 32.98 | 34.09 | 0 | +0.81(+2.44%) |
Sep 04, 2008 | 33.86 | 34.00 | 33.07 | 33.28 | 1,794,069 | -0.44(-1.30%) |
Sep 03, 2008 | 34.01 | 34.01 | 33.35 | 33.71 | 2,361,431 | -0.32(-0.95%) |
Sep 02, 2008 | 33.97 | 34.58 | 33.78 | 34.04 | 1,746,284 | +0.41(+1.22%) |
Aug 29, 2008 | 34.60 | 34.60 | 33.54 | 33.63 | 1,038,462 | -1.01(-2.91%) |
Aug 28, 2008 | 34.35 | 34.81 | 33.95 | 34.64 | 1,040,997 | +0.42(+1.24%) |
Aug 27, 2008 | 33.57 | 34.48 | 33.34 | 34.21 | 1,803,550 | +0.59(+1.76%) |
Aug 26, 2008 | 34.07 | 34.12 | 33.49 | 33.62 | 1,285,069 | -0.34(-1.00%) |
Aug 25, 2008 | 33.96 | 34.35 | 33.67 | 33.96 | 1,546,956 | -0.13(-0.37%) |
Aug 22, 2008 | 34.33 | 34.52 | 33.68 | 34.09 | 2,094,373 | -0.20(-0.60%) |
Aug 21, 2008 | 33.21 | 34.58 | 33.04 | 34.29 | 2,729,975 | +0.30(+0.87%) |
Aug 20, 2008 | 34.26 | 34.26 | 33.59 | 34.00 | 1,412,445 | -0.13(-0.39%) |
Aug 19, 2008 | 34.58 | 34.88 | 34.04 | 34.13 | 2,298,386 | -0.50(-1.45%) |
Aug 18, 2008 | 35.04 | 35.43 | 34.49 | 34.63 | 1,964,403 | -0.39(-1.11%) |
Aug 15, 2008 | 34.76 | 35.17 | 34.56 | 35.02 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 34.94 | 35.09 | 34.47 | 34.93 | 2,077,568 | -0.20(-0.58%) |
Aug 13, 2008 | 34.94 | 35.36 | 34.79 | 35.13 | 2,221,765 | -0.10(-0.28%) |
Aug 12, 2008 | 34.44 | 35.65 | 34.17 | 35.23 | 2,948,076 | +0.56(+1.63%) |
Aug 11, 2008 | 35.06 | 35.63 | 34.23 | 34.67 | 4,162,111 | -0.56(-1.58%) |
Aug 08, 2008 | 34.88 | 35.27 | 34.86 | 35.22 | 2,581,277 | +0.15(+0.42%) |
Aug 07, 2008 | 35.23 | 35.31 | 34.51 | 35.08 | 4,537,447 | -0.34(-0.96%) |
Aug 06, 2008 | 34.14 | 35.92 | 33.46 | 35.41 | 6,257,211 | +1.41(+4.15%) |
Aug 05, 2008 | 34.59 | 35.48 | 32.52 | 34.00 | 17,276,078 | -4.41(-11.48%) |
Aug 04, 2008 | 38.66 | 39.13 | 38.16 | 38.41 | 1,702,890 | +0.01(+0.04%) |