Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 47.96 | 48.17 | 46.88 | 47.30 | 2,897,813 | -1.23(-2.53%) |
Aug 28, 2009 | 48.74 | 49.34 | 47.87 | 48.53 | 2,959,821 | +0.11(+0.23%) |
Aug 27, 2009 | 47.47 | 48.85 | 46.36 | 48.42 | 3,451,796 | +0.97(+2.05%) |
Aug 26, 2009 | 46.68 | 48.03 | 46.68 | 47.44 | 2,201,527 | +0.28(+0.58%) |
Aug 25, 2009 | 47.49 | 48.43 | 46.76 | 47.17 | 2,274,714 | -0.26(-0.55%) |
Aug 24, 2009 | 46.65 | 48.21 | 46.51 | 47.43 | 2,133,789 | +0.63(+1.34%) |
Aug 21, 2009 | 46.56 | 46.94 | 46.32 | 46.80 | 1,719,900 | +0.47(+1.01%) |
Aug 20, 2009 | 46.08 | 46.59 | 45.88 | 46.34 | 1,607,858 | +0.37(+0.80%) |
Aug 19, 2009 | 44.97 | 46.03 | 44.14 | 45.97 | 2,374,614 | +0.58(+1.28%) |
Aug 18, 2009 | 44.61 | 45.64 | 44.61 | 45.39 | 2,654,800 | -0.18(-0.39%) |
Aug 17, 2009 | 46.66 | 46.66 | 43.97 | 45.57 | 3,334,717 | -1.75(-3.70%) |
Aug 14, 2009 | 46.80 | 47.32 | 46.46 | 47.32 | 3,695,429 | +0.71(+1.51%) |
Aug 13, 2009 | 46.65 | 47.30 | 46.03 | 46.61 | 12,100,918 | -0.45(-0.96%) |
Aug 12, 2009 | 46.43 | 47.57 | 46.33 | 47.06 | 3,409,584 | +0.44(+0.95%) |
Aug 11, 2009 | 47.74 | 48.01 | 46.48 | 46.62 | 4,099,835 | -3.39(-6.78%) |
Aug 10, 2009 | 50.61 | 50.79 | 49.79 | 50.01 | 1,006,443 | -0.73(-1.43%) |
Aug 07, 2009 | 51.50 | 51.50 | 50.16 | 50.73 | 2,000,881 | -0.38(-0.75%) |
Aug 06, 2009 | 50.59 | 51.52 | 50.56 | 51.12 | 1,519,108 | +0.61(+1.20%) |
Aug 05, 2009 | 50.83 | 51.03 | 49.31 | 50.51 | 1,043,289 | -0.19(-0.38%) |
Aug 04, 2009 | 50.12 | 50.74 | 49.30 | 50.70 | 1,898,860 | +0.14(+0.28%) |
Aug 03, 2009 | 49.89 | 50.83 | 49.41 | 50.56 | 1,768,766 | +1.16(+2.36%) |
Jul 31, 2009 | 48.71 | 49.77 | 48.39 | 49.39 | 1,358,701 | +0.37(+0.76%) |
Jul 30, 2009 | 48.27 | 49.39 | 48.27 | 49.02 | 1,809,919 | +1.24(+2.60%) |
Jul 29, 2009 | 49.57 | 49.57 | 47.59 | 47.78 | 1,553,888 | -2.19(-4.38%) |
Jul 28, 2009 | 49.58 | 50.41 | 48.71 | 49.96 | 2,526,688 | +0.08(+0.15%) |
Jul 27, 2009 | 49.28 | 50.06 | 48.79 | 49.89 | 2,645,245 | +0.43(+0.87%) |
Jul 24, 2009 | 47.31 | 49.58 | 47.31 | 49.46 | 1,790 | +1.79(+3.75%) |
Jul 23, 2009 | 45.91 | 48.86 | 45.35 | 47.67 | 3,782,664 | +1.48(+3.19%) |
Jul 22, 2009 | 45.79 | 46.25 | 44.42 | 46.19 | 2,061,702 | -0.23(-0.50%) |
Jul 21, 2009 | 46.81 | 47.32 | 45.51 | 46.43 | 1,450,467 | -0.06(-0.14%) |
Jul 20, 2009 | 46.22 | 47.36 | 45.93 | 46.49 | 1,932,612 | +0.64(+1.40%) |
Jul 17, 2009 | 45.88 | 46.44 | 45.63 | 45.85 | 2,201,606 | -0.07(-0.15%) |
Jul 16, 2009 | 44.75 | 46.15 | 44.75 | 45.92 | 2,083,786 | +1.06(+2.36%) |
Jul 15, 2009 | 42.83 | 45.15 | 42.59 | 44.86 | 3,097,900 | +2.42(+5.71%) |
Jul 14, 2009 | 41.47 | 42.55 | 41.47 | 42.44 | 1,827,316 | +0.66(+1.59%) |
Jul 13, 2009 | 39.95 | 41.84 | 39.60 | 41.78 | 2,803,474 | +1.90(+4.76%) |
Jul 10, 2009 | 39.12 | 40.63 | 38.96 | 39.88 | 2,147,709 | +0.49(+1.24%) |
Jul 09, 2009 | 38.57 | 39.81 | 38.57 | 39.39 | 1,227,916 | +0.96(+2.50%) |
Jul 08, 2009 | 39.73 | 39.73 | 38.12 | 38.43 | 2,557,441 | -1.16(-2.92%) |
Jul 07, 2009 | 41.37 | 41.63 | 39.40 | 39.59 | 2,633,066 | -2.03(-4.88%) |
Jul 06, 2009 | 41.65 | 41.95 | 40.91 | 41.62 | 1,529,792 | -0.78(-1.85%) |
Jul 02, 2009 | 42.93 | 43.07 | 41.87 | 42.40 | 1,504,196 | -1.07(-2.47%) |
Jul 01, 2009 | 42.88 | 43.85 | 42.88 | 43.48 | 2,094,443 | +0.95(+2.22%) |
Jun 30, 2009 | 43.36 | 43.75 | 42.11 | 42.53 | 2,429,938 | -1.12(-2.57%) |
Jun 29, 2009 | 43.59 | 43.94 | 42.78 | 43.65 | 1,898,053 | +0.00(+0.00%) |
Jun 26, 2009 | 42.79 | 43.91 | 41.80 | 43.65 | 2,420,054 | +0.58(+1.34%) |
Jun 25, 2009 | 42.26 | 43.18 | 42.23 | 43.07 | 2,050,868 | -0.03(-0.07%) |
Jun 24, 2009 | 42.13 | 43.90 | 42.01 | 43.10 | 2,547,425 | +1.38(+3.32%) |
Jun 23, 2009 | 40.89 | 41.90 | 40.65 | 41.72 | 1,935,402 | +0.83(+2.02%) |
Jun 22, 2009 | 42.08 | 42.65 | 40.87 | 40.89 | 2,251,506 | -2.08(-4.83%) |
Jun 19, 2009 | 42.88 | 44.01 | 42.77 | 42.97 | 2,034,999 | +0.20(+0.48%) |
Jun 18, 2009 | 42.35 | 43.69 | 41.80 | 42.76 | 2,695,573 | +0.56(+1.32%) |
Jun 17, 2009 | 43.34 | 43.34 | 41.44 | 42.21 | 3,730,153 | -1.59(-3.63%) |
Jun 16, 2009 | 45.09 | 45.48 | 43.57 | 43.79 | 2,078,846 | -1.85(-4.04%) |
Jun 15, 2009 | 45.91 | 46.27 | 44.28 | 45.64 | 2,179,816 | -1.23(-2.63%) |
Jun 12, 2009 | 46.75 | 47.78 | 46.17 | 46.87 | 1,735,120 | -0.19(-0.40%) |
Jun 11, 2009 | 46.87 | 47.35 | 46.41 | 47.06 | 1,818,107 | +0.26(+0.56%) |
Jun 10, 2009 | 46.29 | 47.30 | 46.13 | 46.80 | 2,200,564 | +0.63(+1.36%) |
Jun 09, 2009 | 45.09 | 46.63 | 45.00 | 46.17 | 2,148,893 | +1.59(+3.56%) |
Jun 08, 2009 | 44.30 | 44.87 | 43.66 | 44.59 | 1,740,315 | -0.76(-1.68%) |
Jun 05, 2009 | 46.61 | 46.80 | 44.82 | 45.35 | 2,155,853 | -0.81(-1.76%) |
Jun 04, 2009 | 45.36 | 46.41 | 44.18 | 46.16 | 2,169,911 | +0.90(+2.00%) |
Jun 03, 2009 | 47.71 | 47.71 | 44.62 | 45.26 | 3,022,169 | -2.67(-5.57%) |
Jun 02, 2009 | 46.51 | 49.18 | 46.24 | 47.92 | 3,802,192 | +1.67(+3.62%) |
Jun 01, 2009 | 44.95 | 46.90 | 44.95 | 46.25 | 3,378,799 | +1.59(+3.56%) |
May 29, 2009 | 43.55 | 44.67 | 43.41 | 44.66 | 2,016,568 | +1.45(+3.37%) |
May 28, 2009 | 43.26 | 43.77 | 42.72 | 43.21 | 2,309,845 | +0.10(+0.23%) |
May 27, 2009 | 43.63 | 43.65 | 42.75 | 43.11 | 2,914,995 | -0.47(-1.07%) |
May 26, 2009 | 43.50 | 44.02 | 42.74 | 43.58 | 2,871,466 | -0.44(-1.01%) |
May 22, 2009 | 42.38 | 44.92 | 42.28 | 44.02 | 3,735,871 | +2.12(+5.07%) |
May 21, 2009 | 42.09 | 42.37 | 41.00 | 41.90 | 2,668,303 | -0.73(-1.72%) |
May 20, 2009 | 41.71 | 43.34 | 41.52 | 42.63 | 4,462,087 | +1.19(+2.86%) |
May 19, 2009 | 40.75 | 41.74 | 40.52 | 41.44 | 2,200,052 | +0.69(+1.70%) |
May 18, 2009 | 39.59 | 40.84 | 39.26 | 40.75 | 2,498,929 | +1.49(+3.79%) |
May 15, 2009 | 39.44 | 40.39 | 38.80 | 39.26 | 2,083,866 | -0.45(-1.14%) |
May 14, 2009 | 39.14 | 39.89 | 38.42 | 39.71 | 2,278,631 | +0.61(+1.57%) |
May 13, 2009 | 39.81 | 40.21 | 38.98 | 39.10 | 3,422,596 | -0.92(-2.29%) |
May 12, 2009 | 38.85 | 40.76 | 38.58 | 40.02 | 3,999,252 | +1.54(+4.00%) |
May 11, 2009 | 38.83 | 39.04 | 38.12 | 38.48 | 2,953,170 | -0.60(-1.54%) |
May 08, 2009 | 36.77 | 39.42 | 36.77 | 39.08 | 3,800,245 | +2.56(+7.00%) |
May 07, 2009 | 35.90 | 37.19 | 35.90 | 36.52 | 3,115,537 | +0.73(+2.03%) |
May 06, 2009 | 35.07 | 36.13 | 35.07 | 35.80 | 2,593,492 | +0.92(+2.65%) |
May 05, 2009 | 35.57 | 35.97 | 34.31 | 34.87 | 2,727,808 | -0.82(-2.29%) |
May 04, 2009 | 35.47 | 35.78 | 35.42 | 35.69 | 3,358,751 | +1.21(+3.52%) |
May 01, 2009 | 33.88 | 34.77 | 33.51 | 34.48 | 3,179,804 | +0.59(+1.73%) |
Apr 30, 2009 | 33.66 | 34.52 | 33.38 | 33.89 | 4,635,335 | +0.42(+1.24%) |
Apr 29, 2009 | 33.00 | 33.78 | 32.91 | 33.47 | 3,427,834 | +0.59(+1.80%) |
Apr 28, 2009 | 32.78 | 33.13 | 32.34 | 32.88 | 2,863,222 | -0.11(-0.32%) |
Apr 27, 2009 | 33.28 | 33.29 | 32.61 | 32.99 | 3,501,101 | -0.95(-2.81%) |
Apr 24, 2009 | 33.47 | 34.32 | 33.11 | 33.94 | 5,404,330 | +0.44(+1.31%) |
Apr 23, 2009 | 35.51 | 35.70 | 32.94 | 33.50 | 12,440,864 | -4.97(-12.92%) |
Apr 22, 2009 | 37.57 | 39.26 | 37.57 | 38.47 | 3,229,010 | +0.45(+1.19%) |
Apr 21, 2009 | 37.80 | 38.47 | 37.47 | 38.02 | 3,237,446 | -0.15(-0.39%) |
Apr 20, 2009 | 39.77 | 40.15 | 37.91 | 38.17 | 1,941,953 | -2.30(-5.69%) |
Apr 17, 2009 | 41.00 | 41.22 | 40.19 | 40.47 | 1,669,027 | -0.21(-0.52%) |
Apr 16, 2009 | 39.59 | 40.99 | 39.16 | 40.68 | 2,224,595 | +1.21(+3.06%) |
Apr 15, 2009 | 39.19 | 40.41 | 39.01 | 39.47 | 2,355,251 | -0.06(-0.16%) |
Apr 14, 2009 | 40.24 | 41.37 | 39.12 | 39.54 | 2,814,153 | -0.85(-2.11%) |
Apr 13, 2009 | 40.44 | 40.96 | 39.90 | 40.39 | 2,432,407 | +0.07(+0.18%) |
Apr 09, 2009 | 40.75 | 41.03 | 39.46 | 40.32 | 2,052,479 | +0.88(+2.24%) |
Apr 08, 2009 | 39.55 | 40.04 | 39.03 | 39.44 | 3,071,015 | +0.06(+0.14%) |
Apr 07, 2009 | 39.85 | 40.96 | 39.16 | 39.38 | 2,518,776 | -1.64(-3.99%) |
Apr 06, 2009 | 41.52 | 41.85 | 40.05 | 41.02 | 2,780,320 | -0.64(-1.54%) |
Apr 03, 2009 | 41.24 | 41.89 | 41.04 | 41.66 | 1,793,830 | +0.58(+1.41%) |
Apr 02, 2009 | 41.73 | 42.28 | 40.89 | 41.08 | 2,184,744 | +0.18(+0.45%) |
Apr 01, 2009 | 39.55 | 41.01 | 38.88 | 40.90 | 1,546,214 | +0.91(+2.28%) |
Mar 31, 2009 | 39.50 | 40.63 | 39.22 | 39.99 | 2,068,676 | +1.09(+2.81%) |
Mar 30, 2009 | 40.15 | 40.71 | 38.28 | 38.90 | 2,842,859 | -2.99(-7.13%) |
Mar 26, 2009 | 41.65 | 42.66 | 41.52 | 41.88 | 2,667,202 | +0.45(+1.09%) |
Mar 25, 2009 | 41.73 | 42.50 | 40.29 | 41.43 | 1,990,203 | -0.11(-0.27%) |
Mar 24, 2009 | 40.88 | 42.92 | 40.59 | 41.54 | 2,373,594 | -0.08(-0.19%) |
Mar 23, 2009 | 41.06 | 41.78 | 41.06 | 41.62 | 2,225,530 | +1.76(+4.43%) |
Mar 20, 2009 | 40.64 | 40.94 | 39.57 | 39.86 | 2,464,320 | -0.18(-0.44%) |
Mar 19, 2009 | 39.59 | 40.91 | 39.54 | 40.03 | 2,609,636 | +0.65(+1.66%) |
Mar 18, 2009 | 38.79 | 40.38 | 38.79 | 39.38 | 2,611,212 | -0.04(-0.10%) |
Mar 17, 2009 | 38.76 | 39.87 | 38.38 | 39.42 | 2,223,180 | +0.56(+1.43%) |
Mar 16, 2009 | 36.95 | 39.64 | 36.71 | 38.86 | 2,842,581 | +1.98(+5.36%) |
Mar 13, 2009 | 36.53 | 37.01 | 35.85 | 36.88 | 0 | +0.54(+1.48%) |
Mar 12, 2009 | 34.95 | 36.51 | 34.94 | 36.35 | 2,756,560 | +0.90(+2.53%) |
Mar 11, 2009 | 36.48 | 36.71 | 35.23 | 35.45 | 2,484,631 | -0.79(-2.18%) |
Mar 10, 2009 | 35.08 | 36.31 | 34.77 | 36.24 | 2,476,803 | +2.30(+6.78%) |
Mar 09, 2009 | 33.77 | 35.19 | 33.39 | 33.94 | 2,943,099 | +0.14(+0.42%) |
Mar 06, 2009 | 32.94 | 35.09 | 32.83 | 33.80 | 0 | +1.04(+3.17%) |
Mar 05, 2009 | 32.27 | 34.04 | 31.34 | 32.76 | 3,908,675 | -0.42(-1.28%) |
Mar 04, 2009 | 31.74 | 33.54 | 31.68 | 33.18 | 2,859,512 | +3.02(+10.02%) |
Mar 02, 2009 | 32.76 | 32.76 | 30.14 | 30.16 | 2,703,089 | -2.93(-8.85%) |
Feb 27, 2009 | 32.63 | 34.11 | 32.06 | 33.09 | 0 | +0.35(+1.08%) |
Feb 26, 2009 | 34.22 | 34.87 | 32.73 | 32.74 | 2,596,196 | -1.23(-3.62%) |
Feb 25, 2009 | 34.34 | 34.95 | 33.52 | 33.97 | 2,364,541 | -0.17(-0.50%) |
Feb 24, 2009 | 33.38 | 34.22 | 32.81 | 34.14 | 2,391,868 | +0.85(+2.54%) |
Feb 23, 2009 | 34.22 | 34.22 | 32.94 | 33.29 | 3,130,608 | -0.61(-1.81%) |
Feb 20, 2009 | 33.02 | 34.51 | 32.74 | 33.91 | 3,054,775 | -0.05(-0.15%) |
Feb 19, 2009 | 34.63 | 35.37 | 33.88 | 33.95 | 3,053,952 | -0.49(-1.41%) |
Feb 18, 2009 | 33.91 | 34.76 | 33.51 | 34.44 | 2,309,158 | +0.53(+1.56%) |
Feb 17, 2009 | 35.86 | 35.86 | 33.53 | 33.91 | 3,597,512 | -2.63(-7.21%) |
Feb 13, 2009 | 35.97 | 37.19 | 35.88 | 36.55 | 1,609,824 | +0.57(+1.59%) |
Feb 12, 2009 | 35.05 | 36.14 | 34.19 | 35.97 | 2,374,006 | +0.59(+1.66%) |
Feb 11, 2009 | 35.29 | 35.89 | 33.99 | 35.39 | 3,492,438 | +0.16(+0.44%) |
Feb 10, 2009 | 36.46 | 37.94 | 35.02 | 35.23 | 3,111,882 | -1.38(-3.78%) |
Feb 09, 2009 | 35.18 | 37.55 | 35.03 | 36.62 | 3,556,683 | +1.36(+3.84%) |
Feb 06, 2009 | 34.77 | 36.64 | 34.26 | 35.26 | 4,009,307 | +0.62(+1.79%) |
Feb 05, 2009 | 29.78 | 35.10 | 29.68 | 34.64 | 7,103,430 | +4.57(+15.21%) |
Feb 04, 2009 | 29.91 | 30.38 | 29.65 | 30.06 | 3,168,820 | +0.40(+1.33%) |
Feb 03, 2009 | 29.66 | 30.11 | 29.18 | 29.67 | 2,718,744 | -0.18(-0.61%) |
Feb 02, 2009 | 29.94 | 30.67 | 29.54 | 29.85 | 2,478,380 | -0.46(-1.51%) |
Jan 30, 2009 | 32.33 | 32.99 | 30.15 | 30.31 | 0 | -1.83(-5.69%) |
Jan 29, 2009 | 32.49 | 32.64 | 31.50 | 32.14 | 2,313,276 | -0.71(-2.15%) |
Jan 28, 2009 | 33.16 | 33.19 | 32.08 | 32.85 | 2,467,298 | +0.80(+2.49%) |
Jan 27, 2009 | 31.59 | 32.48 | 31.55 | 32.05 | 2,240,230 | +0.32(+1.00%) |
Jan 26, 2009 | 32.90 | 33.28 | 31.62 | 31.73 | 3,365,257 | -0.94(-2.87%) |
Jan 23, 2009 | 31.36 | 32.78 | 30.76 | 32.67 | 3,186,754 | +1.05(+3.33%) |
Jan 22, 2009 | 31.07 | 32.38 | 30.31 | 31.62 | 3,831,894 | +0.20(+0.65%) |
Jan 21, 2009 | 30.27 | 31.68 | 29.32 | 31.41 | 4,020,672 | +1.69(+5.70%) |
Jan 20, 2009 | 30.35 | 31.39 | 29.55 | 29.72 | 2,472,653 | -1.22(-3.95%) |
Jan 16, 2009 | 30.33 | 31.87 | 29.39 | 30.94 | 4,295,688 | +1.57(+5.34%) |
Jan 15, 2009 | 29.30 | 29.68 | 27.71 | 29.37 | 3,312,669 | +0.00(+0.00%) |
Jan 14, 2009 | 30.64 | 30.64 | 27.35 | 29.37 | 10,164,728 | -4.63(-13.62%) |
Jan 13, 2009 | 33.99 | 34.89 | 33.49 | 34.00 | 2,414,542 | -0.10(-0.29%) |
Jan 12, 2009 | 35.83 | 35.83 | 33.28 | 34.10 | 2,741,656 | -2.20(-6.05%) |
Jan 09, 2009 | 36.44 | 37.12 | 35.08 | 36.30 | 2,421,175 | -0.25(-0.68%) |
Jan 08, 2009 | 38.12 | 38.12 | 36.21 | 36.55 | 3,041,568 | -1.92(-4.99%) |
Jan 07, 2009 | 39.52 | 40.51 | 37.82 | 38.47 | 3,348,426 | -0.88(-2.22%) |
Jan 06, 2009 | 39.79 | 40.00 | 38.49 | 39.34 | 3,410,130 | +0.70(+1.81%) |
Jan 05, 2009 | 37.45 | 40.13 | 37.41 | 38.64 | 3,316,379 | +1.11(+2.95%) |
Jan 02, 2009 | 36.16 | 37.62 | 36.07 | 37.53 | 0 | +0.99(+2.70%) |
Jan 01, 2009 | 35.26 | 37.29 | 35.26 | 36.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.26 | 37.29 | 35.26 | 36.55 | 2,194,349 | +1.19(+3.37%) |
Dec 30, 2008 | 35.26 | 35.70 | 34.60 | 35.35 | 2,366,809 | +0.32(+0.91%) |
Dec 29, 2008 | 34.31 | 35.30 | 33.33 | 35.03 | 2,073,330 | +1.10(+3.25%) |
Dec 26, 2008 | 32.52 | 34.12 | 32.42 | 33.93 | 877,178 | +1.57(+4.86%) |
Dec 24, 2008 | 32.47 | 32.65 | 31.56 | 32.36 | 771,641 | -0.02(-0.07%) |
Dec 23, 2008 | 31.91 | 33.11 | 31.68 | 32.38 | 1,928,425 | +1.12(+3.57%) |
Dec 22, 2008 | 31.84 | 32.47 | 30.79 | 31.26 | 2,059,535 | -0.99(-3.06%) |
Dec 19, 2008 | 32.01 | 33.18 | 31.20 | 32.25 | 2,167,024 | -0.37(-1.15%) |
Dec 18, 2008 | 33.94 | 35.28 | 32.23 | 32.63 | 2,778,128 | -1.08(-3.20%) |
Dec 17, 2008 | 33.30 | 34.40 | 32.71 | 33.71 | 2,722,896 | +0.07(+0.21%) |
Dec 16, 2008 | 30.27 | 33.88 | 30.27 | 33.64 | 4,045,204 | +4.04(+13.64%) |
Dec 15, 2008 | 29.85 | 31.89 | 29.28 | 29.60 | 3,710,757 | -0.30(-1.01%) |
Dec 12, 2008 | 28.77 | 30.18 | 28.26 | 29.90 | 3,127,853 | -0.31(-1.03%) |
Dec 11, 2008 | 30.79 | 33.14 | 29.72 | 30.21 | 3,781,423 | -1.26(-4.01%) |
Dec 10, 2008 | 30.02 | 31.68 | 29.95 | 31.48 | 2,523,085 | +1.90(+6.42%) |
Dec 09, 2008 | 29.65 | 31.13 | 28.67 | 29.58 | 3,352,306 | +0.40(+1.35%) |
Dec 08, 2008 | 28.24 | 29.24 | 27.58 | 29.18 | 3,434,089 | +1.72(+6.25%) |
Dec 05, 2008 | 25.39 | 27.47 | 23.18 | 27.47 | 5,869,639 | +1.14(+4.34%) |
Dec 04, 2008 | 26.08 | 27.80 | 26.04 | 26.32 | 3,303,286 | -0.16(-0.59%) |
Dec 03, 2008 | 26.34 | 27.16 | 25.85 | 26.48 | 3,439,065 | -0.29(-1.08%) |
Dec 02, 2008 | 28.02 | 28.02 | 25.50 | 26.77 | 4,463,943 | -0.19(-0.71%) |
Dec 01, 2008 | 28.95 | 28.95 | 26.12 | 26.96 | 3,819,253 | -3.01(-10.06%) |
Nov 28, 2008 | 28.58 | 30.00 | 27.87 | 29.97 | 1,805,527 | +1.52(+5.36%) |
Nov 26, 2008 | 26.46 | 28.50 | 25.43 | 28.45 | 5,452,488 | +1.82(+6.84%) |
Nov 25, 2008 | 26.82 | 28.23 | 26.32 | 26.63 | 4,709,071 | -0.40(-1.49%) |
Nov 24, 2008 | 25.43 | 28.24 | 25.19 | 27.03 | 3,926,896 | +1.97(+7.86%) |
Nov 21, 2008 | 23.70 | 25.06 | 21.81 | 25.06 | 4,326,332 | +1.93(+8.36%) |
Nov 20, 2008 | 25.01 | 26.19 | 22.59 | 23.13 | 5,960,072 | -2.93(-11.24%) |
Nov 19, 2008 | 27.30 | 28.88 | 25.96 | 26.06 | 4,355,295 | -1.84(-6.60%) |
Nov 18, 2008 | 27.61 | 29.25 | 26.66 | 27.90 | 5,029,309 | +0.44(+1.59%) |
Nov 17, 2008 | 26.35 | 29.04 | 26.35 | 27.46 | 2,867,645 | +0.14(+0.52%) |
Nov 14, 2008 | 28.87 | 29.27 | 26.77 | 27.32 | 3,960,598 | -1.40(-4.87%) |
Nov 13, 2008 | 28.72 | 28.83 | 24.30 | 28.72 | 7,558,556 | +0.60(+2.13%) |
Nov 12, 2008 | 29.64 | 30.55 | 27.85 | 28.12 | 4,302,761 | -2.59(-8.44%) |
Nov 11, 2008 | 30.39 | 31.06 | 29.05 | 30.71 | 3,381,853 | -0.51(-1.63%) |
Nov 10, 2008 | 33.52 | 33.52 | 29.99 | 31.22 | 3,682,377 | +0.00(+0.00%) |
Nov 07, 2008 | 29.64 | 31.22 | 28.96 | 31.22 | 3,222,213 | +2.27(+7.85%) |
Nov 06, 2008 | 29.88 | 31.79 | 28.73 | 28.94 | 5,536,935 | -2.23(-7.16%) |
Nov 05, 2008 | 32.73 | 32.82 | 31.06 | 31.17 | 4,130,418 | -0.81(-2.54%) |
Nov 04, 2008 | 31.76 | 33.28 | 31.51 | 31.98 | 5,126,650 | +2.53(+8.60%) |
Nov 03, 2008 | 27.57 | 29.64 | 27.11 | 29.45 | 4,990,864 | +2.34(+8.62%) |
Oct 31, 2008 | 25.93 | 28.77 | 24.60 | 27.11 | 6,094,886 | +1.79(+7.05%) |
Oct 30, 2008 | 24.70 | 26.78 | 24.15 | 25.33 | 5,912,053 | +1.46(+6.12%) |
Oct 29, 2008 | 21.87 | 24.71 | 21.53 | 23.87 | 7,808,986 | +2.70(+12.74%) |
Oct 28, 2008 | 23.64 | 24.00 | 19.48 | 21.17 | 8,351,435 | -0.71(-3.26%) |
Oct 27, 2008 | 24.35 | 24.35 | 21.88 | 21.88 | 5,287,877 | -2.56(-10.46%) |
Oct 24, 2008 | 23.45 | 25.66 | 23.30 | 24.44 | 5,437,629 | -2.38(-8.87%) |
Oct 23, 2008 | 26.18 | 28.10 | 24.15 | 26.82 | 11,203,238 | +1.93(+7.77%) |
Oct 22, 2008 | 28.56 | 28.56 | 23.80 | 24.88 | 6,713,688 | -4.04(-13.96%) |
Oct 21, 2008 | 31.41 | 31.51 | 28.62 | 28.92 | 3,341,446 | -2.50(-7.95%) |
Oct 20, 2008 | 31.00 | 33.69 | 30.50 | 31.42 | 3,474,320 | +1.45(+4.83%) |
Oct 17, 2008 | 26.70 | 30.87 | 25.06 | 29.97 | 7,673,275 | +2.89(+10.69%) |
Oct 16, 2008 | 28.89 | 29.08 | 26.12 | 27.08 | 6,105,981 | -0.63(-2.27%) |
Oct 15, 2008 | 31.34 | 31.34 | 27.40 | 27.71 | 4,858,866 | -4.48(-13.93%) |
Oct 14, 2008 | 33.94 | 34.46 | 31.49 | 32.19 | 4,114,358 | -0.13(-0.41%) |
Oct 13, 2008 | 30.19 | 33.46 | 29.77 | 32.32 | 3,952,072 | +4.65(+16.81%) |
Oct 10, 2008 | 28.24 | 30.35 | 24.71 | 27.67 | 5,358,231 | -2.59(-8.56%) |
Oct 09, 2008 | 30.88 | 33.59 | 28.15 | 30.26 | 3,797,793 | -0.29(-0.95%) |
Oct 08, 2008 | 28.94 | 33.40 | 27.54 | 30.55 | 7,059,971 | -0.38(-1.23%) |
Oct 07, 2008 | 34.52 | 34.88 | 29.65 | 30.93 | 4,707,834 | -2.16(-6.53%) |
Oct 06, 2008 | 33.79 | 34.12 | 28.94 | 33.09 | 6,330,737 | -2.42(-6.82%) |
Oct 03, 2008 | 36.04 | 39.24 | 34.77 | 35.51 | 0 | +0.11(+0.30%) |
Oct 02, 2008 | 41.30 | 41.65 | 33.16 | 35.41 | 10,895,660 | -9.06(-20.38%) |
Oct 01, 2008 | 45.18 | 46.06 | 44.04 | 44.47 | 3,559,414 | -0.13(-0.28%) |
Sep 30, 2008 | 43.66 | 45.74 | 42.35 | 44.60 | 3,846,639 | +2.17(+5.12%) |
Sep 29, 2008 | 49.08 | 49.08 | 41.53 | 42.43 | 6,328,183 | -6.90(-13.98%) |
Sep 26, 2008 | 50.31 | 51.31 | 49.03 | 49.32 | 0 | -2.48(-4.78%) |
Sep 25, 2008 | 52.17 | 53.30 | 51.67 | 51.80 | 2,364,233 | -0.68(-1.30%) |
Sep 24, 2008 | 52.48 | 53.51 | 51.19 | 52.48 | 2,311,838 | +1.16(+2.26%) |
Sep 23, 2008 | 51.10 | 53.65 | 50.45 | 51.33 | 4,010,621 | -0.16(-0.32%) |
Sep 22, 2008 | 52.34 | 52.59 | 49.82 | 51.49 | 3,372,349 | -0.01(-0.01%) |
Sep 19, 2008 | 51.39 | 51.88 | 49.17 | 51.50 | 0 | +2.32(+4.71%) |
Sep 18, 2008 | 51.15 | 51.66 | 47.69 | 49.18 | 4,980,724 | -1.28(-2.55%) |
Sep 17, 2008 | 50.88 | 51.52 | 49.63 | 50.47 | 4,339,467 | -0.54(-1.07%) |
Sep 16, 2008 | 49.27 | 51.45 | 47.54 | 51.01 | 6,144,422 | +0.76(+1.52%) |
Sep 15, 2008 | 51.55 | 52.39 | 50.04 | 50.25 | 2,385,635 | -3.30(-6.17%) |
Sep 12, 2008 | 50.69 | 53.87 | 50.25 | 53.55 | 5,445,715 | +2.84(+5.60%) |
Sep 11, 2008 | 50.83 | 50.90 | 49.48 | 50.71 | 6,784,231 | -0.85(-1.66%) |
Sep 10, 2008 | 50.48 | 53.06 | 49.72 | 51.57 | 6,283,112 | +1.17(+2.33%) |
Sep 09, 2008 | 56.35 | 56.35 | 49.53 | 50.40 | 8,266,475 | -6.04(-10.71%) |
Sep 08, 2008 | 59.12 | 59.97 | 55.94 | 56.44 | 2,564,080 | -1.79(-3.08%) |
Sep 05, 2008 | 56.47 | 58.41 | 55.55 | 58.23 | 0 | +1.50(+2.65%) |
Sep 04, 2008 | 58.57 | 60.28 | 56.63 | 56.73 | 3,916,212 | -2.35(-3.98%) |
Sep 03, 2008 | 59.18 | 61.17 | 58.52 | 59.08 | 4,013,293 | -0.93(-1.55%) |