Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.85 | 23.98 | 23.71 | 23.95 | 1,768,971 | +0.03(+0.13%) |
Aug 28, 2009 | 24.13 | 24.15 | 23.79 | 23.91 | 1,477,137 | -0.11(-0.47%) |
Aug 27, 2009 | 23.85 | 24.15 | 23.64 | 24.03 | 1,955,433 | +0.33(+1.41%) |
Aug 26, 2009 | 23.70 | 23.78 | 23.58 | 23.69 | 1,520,480 | +0.07(+0.28%) |
Aug 25, 2009 | 23.73 | 23.81 | 23.62 | 23.63 | 2,027,968 | +0.28(+1.21%) |
Aug 24, 2009 | 23.28 | 23.44 | 23.24 | 23.34 | 2,575,111 | -0.10(-0.42%) |
Aug 21, 2009 | 23.41 | 23.58 | 23.33 | 23.44 | 4,100,111 | +0.18(+0.75%) |
Aug 20, 2009 | 23.27 | 23.35 | 23.14 | 23.27 | 3,047,018 | -0.03(-0.13%) |
Aug 19, 2009 | 22.93 | 23.42 | 22.93 | 23.30 | 4,499,158 | +0.18(+0.76%) |
Aug 18, 2009 | 22.87 | 23.14 | 22.87 | 23.12 | 1,442,403 | +0.31(+1.37%) |
Aug 17, 2009 | 22.72 | 23.00 | 22.70 | 22.81 | 2,857,856 | -0.38(-1.63%) |
Aug 14, 2009 | 23.24 | 23.29 | 22.97 | 23.19 | 1,156,439 | -0.08(-0.35%) |
Aug 13, 2009 | 23.21 | 23.32 | 23.10 | 23.27 | 1,162,152 | +0.04(+0.18%) |
Aug 12, 2009 | 23.19 | 23.35 | 23.14 | 23.23 | 1,265,137 | +0.29(+1.26%) |
Aug 11, 2009 | 22.98 | 22.98 | 22.83 | 22.94 | 1,602,291 | +0.06(+0.27%) |
Aug 10, 2009 | 23.07 | 22.93 | 22.76 | 22.88 | 2,756,475 | -0.20(-0.85%) |
Aug 07, 2009 | 23.18 | 23.22 | 22.95 | 23.07 | 3,483,021 | -0.19(-0.82%) |
Aug 06, 2009 | 23.32 | 23.38 | 23.16 | 23.27 | 1,694,323 | -0.24(-1.03%) |
Aug 05, 2009 | 23.54 | 23.59 | 23.41 | 23.51 | 3,588,176 | +0.08(+0.33%) |
Aug 04, 2009 | 23.28 | 23.47 | 23.25 | 23.43 | 1,725,292 | -0.20(-0.85%) |
Aug 03, 2009 | 23.36 | 23.70 | 23.34 | 23.63 | 1,563,313 | +0.12(+0.53%) |
Jul 31, 2009 | 23.16 | 23.63 | 23.12 | 23.51 | 3,191,089 | +0.52(+2.26%) |
Jul 30, 2009 | 22.77 | 23.08 | 22.64 | 22.99 | 2,460,412 | +0.62(+2.79%) |
Jul 29, 2009 | 22.62 | 22.68 | 22.36 | 22.36 | 2,425,598 | -0.42(-1.85%) |
Jul 28, 2009 | 22.68 | 22.80 | 22.51 | 22.79 | 1,321,095 | +0.05(+0.23%) |
Jul 27, 2009 | 22.64 | 22.77 | 22.47 | 22.73 | 1,407,244 | -0.11(-0.47%) |
Jul 24, 2009 | 22.65 | 22.87 | 22.60 | 22.84 | 1,366 | +0.05(+0.20%) |
Jul 23, 2009 | 22.39 | 22.98 | 22.38 | 22.80 | 2,109,134 | +0.11(+0.48%) |
Jul 22, 2009 | 22.59 | 22.80 | 22.55 | 22.69 | 2,098,769 | +0.05(+0.23%) |
Jul 21, 2009 | 22.70 | 22.71 | 22.51 | 22.64 | 1,911,982 | +0.26(+1.17%) |
Jul 20, 2009 | 22.58 | 22.60 | 22.25 | 22.37 | 3,493,194 | +0.53(+2.43%) |
Jul 17, 2009 | 21.88 | 21.94 | 21.77 | 21.84 | 2,450,669 | +0.20(+0.93%) |
Jul 16, 2009 | 21.63 | 21.76 | 21.50 | 21.64 | 4,469,348 | +0.54(+2.56%) |
Jul 15, 2009 | 20.91 | 21.14 | 20.80 | 21.10 | 2,184,573 | +0.62(+3.02%) |
Jul 14, 2009 | 20.57 | 20.62 | 20.33 | 20.48 | 2,056,327 | -0.03(-0.15%) |
Jul 13, 2009 | 20.33 | 20.58 | 20.24 | 20.51 | 1,480,144 | +0.30(+1.50%) |
Jul 10, 2009 | 20.12 | 20.29 | 20.08 | 20.21 | 1,649,758 | -0.43(-2.07%) |
Jul 09, 2009 | 20.69 | 20.74 | 20.59 | 20.64 | 1,862,441 | +0.10(+0.50%) |
Jul 08, 2009 | 20.69 | 20.80 | 20.41 | 20.53 | 2,447,048 | +0.13(+0.66%) |
Jul 07, 2009 | 20.61 | 20.66 | 20.40 | 20.40 | 2,054,042 | -0.46(-2.22%) |
Jul 06, 2009 | 20.67 | 20.87 | 20.63 | 20.86 | 1,187,144 | +0.19(+0.92%) |
Jul 02, 2009 | 20.86 | 20.86 | 20.67 | 20.67 | 1,275,520 | -0.61(-2.86%) |
Jul 01, 2009 | 21.21 | 21.38 | 21.14 | 21.28 | 2,731,596 | +0.26(+1.25%) |
Jun 30, 2009 | 21.05 | 21.11 | 20.80 | 21.02 | 2,610,151 | -0.20(-0.92%) |
Jun 29, 2009 | 20.94 | 21.23 | 20.91 | 21.21 | 1,135,761 | -0.09(-0.41%) |
Jun 26, 2009 | 20.98 | 21.36 | 20.95 | 21.30 | 2,391,473 | +0.09(+0.44%) |
Jun 25, 2009 | 20.84 | 21.22 | 20.82 | 21.21 | 4,569,779 | -0.12(-0.58%) |
Jun 24, 2009 | 21.47 | 21.65 | 21.19 | 21.33 | 1,895,209 | -0.42(-1.94%) |
Jun 23, 2009 | 21.85 | 21.87 | 21.63 | 21.76 | 3,589,437 | +0.55(+2.60%) |
Jun 22, 2009 | 21.49 | 21.50 | 21.14 | 21.20 | 1,813,588 | -0.41(-1.88%) |
Jun 19, 2009 | 21.53 | 21.77 | 21.53 | 21.61 | 1,932,584 | +0.05(+0.22%) |
Jun 18, 2009 | 21.48 | 21.67 | 21.44 | 21.56 | 3,005,148 | -0.01(-0.05%) |
Jun 17, 2009 | 21.23 | 21.68 | 21.23 | 21.58 | 3,468,353 | +0.49(+2.32%) |
Jun 16, 2009 | 21.21 | 21.35 | 21.09 | 21.09 | 1,557,085 | +0.02(+0.07%) |
Jun 15, 2009 | 21.46 | 21.46 | 20.97 | 21.07 | 2,244,196 | -0.55(-2.53%) |
Jun 12, 2009 | 21.42 | 21.67 | 21.35 | 21.62 | 5,122,034 | +0.86(+4.12%) |
Jun 11, 2009 | 20.61 | 20.88 | 20.58 | 20.76 | 2,348,379 | +0.35(+1.72%) |
Jun 10, 2009 | 20.54 | 20.55 | 20.25 | 20.41 | 3,273,229 | -0.28(-1.37%) |
Jun 09, 2009 | 20.72 | 20.76 | 20.57 | 20.69 | 1,689,372 | +0.17(+0.83%) |
Jun 08, 2009 | 20.53 | 20.63 | 20.37 | 20.52 | 2,605,822 | +0.19(+0.91%) |
Jun 05, 2009 | 20.46 | 20.49 | 20.24 | 20.34 | 2,402,989 | -0.29(-1.42%) |
Jun 04, 2009 | 20.59 | 20.76 | 20.53 | 20.63 | 2,264,882 | +0.18(+0.86%) |
Jun 03, 2009 | 20.47 | 20.51 | 20.33 | 20.46 | 2,003,581 | -0.05(-0.25%) |
Jun 02, 2009 | 20.23 | 20.60 | 20.23 | 20.51 | 3,709,560 | -0.28(-1.34%) |
Jun 01, 2009 | 20.79 | 20.99 | 20.68 | 20.79 | 2,105,004 | +0.16(+0.80%) |
May 29, 2009 | 20.59 | 20.68 | 20.43 | 20.62 | 2,780,939 | +0.21(+1.01%) |
May 28, 2009 | 20.44 | 20.52 | 20.29 | 20.42 | 1,911,813 | -0.19(-0.90%) |
May 27, 2009 | 20.86 | 20.86 | 20.57 | 20.60 | 1,707,615 | -0.21(-0.99%) |
May 26, 2009 | 20.54 | 20.89 | 20.52 | 20.81 | 1,571,498 | +0.15(+0.75%) |
May 22, 2009 | 20.71 | 20.82 | 20.61 | 20.65 | 1,553,223 | -0.09(-0.42%) |
May 21, 2009 | 20.34 | 20.79 | 20.34 | 20.74 | 2,649,310 | +0.00(+0.00%) |
May 20, 2009 | 20.71 | 20.92 | 20.71 | 20.74 | 2,279,390 | +0.18(+0.85%) |
May 19, 2009 | 20.48 | 20.64 | 20.39 | 20.57 | 2,295,523 | +0.12(+0.60%) |
May 18, 2009 | 20.36 | 20.47 | 20.16 | 20.44 | 2,892,640 | +0.23(+1.12%) |
May 15, 2009 | 20.37 | 20.57 | 20.08 | 20.21 | 3,529,024 | -0.45(-2.19%) |
May 14, 2009 | 20.71 | 20.75 | 20.61 | 20.67 | 4,109,975 | +0.15(+0.73%) |
May 13, 2009 | 20.61 | 20.76 | 20.45 | 20.52 | 4,815,717 | +0.62(+3.11%) |
May 12, 2009 | 20.08 | 20.17 | 19.82 | 19.90 | 6,406,741 | +0.36(+1.82%) |
May 11, 2009 | 19.45 | 19.61 | 19.42 | 19.54 | 2,925,336 | -0.22(-1.12%) |
May 08, 2009 | 19.56 | 19.80 | 19.41 | 19.77 | 11,509,050 | +0.04(+0.18%) |
May 07, 2009 | 19.69 | 19.87 | 19.59 | 19.73 | 3,206,511 | -0.16(-0.80%) |
May 06, 2009 | 19.94 | 19.94 | 19.68 | 19.89 | 5,336,060 | +0.47(+2.41%) |
May 05, 2009 | 19.44 | 19.51 | 19.28 | 19.42 | 2,889,067 | -0.46(-2.31%) |
May 04, 2009 | 19.47 | 19.92 | 19.45 | 19.88 | 3,028,166 | +0.36(+1.85%) |
May 01, 2009 | 19.56 | 19.63 | 19.43 | 19.52 | 2,711,405 | -0.02(-0.08%) |
Apr 30, 2009 | 19.90 | 19.92 | 19.47 | 19.53 | 5,489,632 | -0.02(-0.08%) |
Apr 29, 2009 | 19.22 | 19.66 | 19.20 | 19.55 | 6,428,506 | +0.44(+2.32%) |
Apr 28, 2009 | 18.96 | 19.19 | 18.94 | 19.11 | 4,423,001 | +0.31(+1.67%) |
Apr 27, 2009 | 18.89 | 19.05 | 18.70 | 18.79 | 5,588,905 | -0.20(-1.03%) |
Apr 24, 2009 | 19.16 | 19.22 | 18.94 | 18.99 | 4,508,875 | +0.04(+0.19%) |
Apr 23, 2009 | 18.62 | 19.02 | 18.48 | 18.95 | 4,062,864 | +0.70(+3.84%) |
Apr 22, 2009 | 18.38 | 18.46 | 18.14 | 18.25 | 3,924,367 | -0.10(-0.56%) |
Apr 21, 2009 | 18.19 | 18.40 | 18.14 | 18.35 | 6,194,151 | -0.02(-0.08%) |
Apr 20, 2009 | 18.57 | 18.59 | 18.33 | 18.37 | 2,422,703 | -0.45(-2.38%) |
Apr 17, 2009 | 19.12 | 19.25 | 18.71 | 18.82 | 2,935,156 | -0.40(-2.09%) |
Apr 16, 2009 | 19.08 | 19.28 | 18.98 | 19.22 | 2,444,207 | +0.13(+0.70%) |
Apr 15, 2009 | 18.85 | 19.17 | 18.85 | 19.09 | 2,803,583 | +0.01(+0.03%) |
Apr 14, 2009 | 18.93 | 19.12 | 18.85 | 19.08 | 4,186,449 | -0.20(-1.02%) |
Apr 13, 2009 | 19.01 | 19.38 | 19.00 | 19.28 | 2,341,602 | +0.24(+1.27%) |
Apr 09, 2009 | 18.94 | 19.05 | 18.80 | 19.03 | 3,863,569 | -0.17(-0.89%) |
Apr 08, 2009 | 19.09 | 19.31 | 19.02 | 19.20 | 2,316,657 | -0.02(-0.11%) |
Apr 07, 2009 | 19.47 | 19.47 | 19.16 | 19.23 | 2,588,063 | +0.05(+0.27%) |
Apr 06, 2009 | 19.12 | 19.32 | 18.97 | 19.17 | 2,779,556 | -0.15(-0.80%) |
Apr 03, 2009 | 19.41 | 19.46 | 19.17 | 19.33 | 3,778,066 | -0.42(-2.14%) |
Apr 02, 2009 | 20.16 | 20.20 | 19.67 | 19.75 | 5,415,151 | +0.08(+0.39%) |
Apr 01, 2009 | 19.27 | 19.73 | 19.15 | 19.67 | 2,717,051 | +0.18(+0.93%) |
Mar 31, 2009 | 19.36 | 19.68 | 19.16 | 19.49 | 2,885,904 | +0.66(+3.50%) |
Mar 30, 2009 | 18.79 | 18.88 | 18.63 | 18.83 | 2,423,267 | -1.18(-5.90%) |
Mar 26, 2009 | 19.78 | 20.04 | 19.59 | 20.01 | 4,020,953 | +0.16(+0.83%) |
Mar 25, 2009 | 19.57 | 19.99 | 19.49 | 19.85 | 2,858,659 | +0.35(+1.77%) |
Mar 24, 2009 | 19.60 | 19.78 | 19.49 | 19.50 | 3,159,033 | -0.31(-1.59%) |
Mar 23, 2009 | 19.54 | 19.83 | 19.53 | 19.82 | 3,089,668 | +0.41(+2.12%) |
Mar 20, 2009 | 19.73 | 19.78 | 19.28 | 19.41 | 2,045,767 | -0.16(-0.81%) |
Mar 19, 2009 | 19.69 | 19.69 | 19.39 | 19.56 | 5,331,460 | -0.01(-0.03%) |
Mar 18, 2009 | 19.39 | 19.79 | 19.01 | 19.57 | 4,724,855 | +0.33(+1.71%) |
Mar 17, 2009 | 18.93 | 19.24 | 18.81 | 19.24 | 4,717,828 | +0.50(+2.69%) |
Mar 16, 2009 | 18.90 | 19.03 | 18.67 | 18.74 | 3,475,382 | +0.37(+1.99%) |
Mar 13, 2009 | 17.97 | 18.46 | 17.92 | 18.37 | 0 | +0.30(+1.65%) |
Mar 12, 2009 | 17.93 | 18.12 | 17.72 | 18.07 | 4,937,030 | +0.56(+3.18%) |
Mar 11, 2009 | 17.94 | 17.98 | 17.43 | 17.51 | 4,793,582 | -0.37(-2.05%) |
Mar 10, 2009 | 17.67 | 17.96 | 17.64 | 17.88 | 6,073,023 | +0.09(+0.49%) |
Mar 09, 2009 | 18.00 | 18.11 | 17.67 | 17.79 | 7,674,643 | -0.11(-0.60%) |
Mar 06, 2009 | 18.25 | 18.29 | 17.61 | 17.90 | 0 | +0.20(+1.11%) |
Mar 05, 2009 | 18.00 | 18.16 | 17.70 | 17.71 | 4,982,304 | +0.04(+0.23%) |
Mar 04, 2009 | 17.24 | 17.87 | 17.18 | 17.66 | 4,753,614 | -0.19(-1.04%) |
Mar 02, 2009 | 18.24 | 18.33 | 17.80 | 17.85 | 5,141,741 | -0.83(-4.44%) |
Feb 27, 2009 | 18.84 | 18.91 | 18.64 | 18.68 | 0 | -0.03(-0.17%) |
Feb 26, 2009 | 19.39 | 19.48 | 18.65 | 18.71 | 6,229,916 | -0.71(-3.66%) |
Feb 25, 2009 | 19.49 | 19.64 | 19.25 | 19.42 | 6,492,287 | -0.60(-2.99%) |
Feb 24, 2009 | 19.68 | 20.09 | 19.48 | 20.02 | 5,406,686 | -0.79(-3.79%) |
Feb 23, 2009 | 21.44 | 21.49 | 20.75 | 20.81 | 3,938,875 | -0.24(-1.15%) |
Feb 20, 2009 | 20.67 | 21.25 | 20.66 | 21.05 | 0 | -0.13(-0.63%) |
Feb 19, 2009 | 21.18 | 21.35 | 21.08 | 21.18 | 3,405,825 | -0.41(-1.89%) |
Feb 18, 2009 | 21.56 | 21.63 | 21.36 | 21.59 | 3,990,374 | +0.06(+0.26%) |
Feb 17, 2009 | 21.65 | 21.75 | 21.41 | 21.53 | 6,472,504 | -0.48(-2.20%) |
Feb 13, 2009 | 21.97 | 22.16 | 21.93 | 22.02 | 9,908,247 | -0.15(-0.70%) |
Feb 12, 2009 | 21.78 | 22.17 | 21.58 | 22.17 | 3,041,260 | +0.48(+2.23%) |
Feb 11, 2009 | 21.83 | 21.94 | 21.55 | 21.69 | 3,217,129 | -0.06(-0.26%) |
Feb 10, 2009 | 22.09 | 22.26 | 21.62 | 21.75 | 3,254,246 | -0.10(-0.47%) |
Feb 09, 2009 | 22.06 | 22.06 | 21.77 | 21.85 | 2,173,752 | +0.16(+0.76%) |
Feb 06, 2009 | 21.40 | 21.83 | 21.39 | 21.68 | 3,142,021 | +0.10(+0.45%) |
Feb 05, 2009 | 21.69 | 21.90 | 21.54 | 21.59 | 4,243,777 | +0.01(+0.05%) |
Feb 04, 2009 | 21.77 | 21.90 | 21.49 | 21.58 | 3,547,657 | -0.35(-1.57%) |
Feb 03, 2009 | 21.75 | 22.09 | 21.63 | 21.92 | 7,480,648 | +0.84(+3.98%) |
Feb 02, 2009 | 21.00 | 21.29 | 20.96 | 21.08 | 4,033,220 | -0.18(-0.85%) |
Jan 30, 2009 | 21.38 | 21.46 | 21.04 | 21.26 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 21.28 | 21.41 | 21.21 | 21.26 | 9,323,023 | -0.88(-3.96%) |
Jan 28, 2009 | 22.40 | 22.44 | 21.87 | 22.14 | 14,226,043 | -1.18(-5.06%) |
Jan 27, 2009 | 23.38 | 23.58 | 23.11 | 23.32 | 4,559,715 | -0.45(-1.91%) |
Jan 26, 2009 | 23.57 | 23.89 | 23.45 | 23.77 | 4,314,267 | +0.54(+2.31%) |
Jan 23, 2009 | 22.70 | 23.30 | 22.66 | 23.23 | 4,645,116 | -0.17(-0.73%) |
Jan 22, 2009 | 23.11 | 23.52 | 23.07 | 23.40 | 3,052,440 | -0.20(-0.85%) |
Jan 21, 2009 | 23.66 | 23.74 | 23.24 | 23.61 | 3,152,693 | -0.31(-1.31%) |
Jan 20, 2009 | 24.16 | 24.32 | 23.86 | 23.92 | 2,809,149 | -0.47(-1.94%) |
Jan 16, 2009 | 24.53 | 24.55 | 24.10 | 24.39 | 0 | +0.19(+0.79%) |
Jan 15, 2009 | 23.86 | 24.23 | 23.51 | 24.20 | 2,937,081 | -0.03(-0.11%) |
Jan 14, 2009 | 24.31 | 24.34 | 23.86 | 24.23 | 2,178,536 | -0.32(-1.32%) |
Jan 13, 2009 | 24.28 | 24.62 | 24.26 | 24.55 | 2,848,614 | -0.20(-0.81%) |
Jan 12, 2009 | 24.62 | 24.87 | 24.45 | 24.75 | 2,541,102 | -0.06(-0.25%) |
Jan 09, 2009 | 24.76 | 25.09 | 24.58 | 24.82 | 2,180,325 | -0.75(-2.94%) |
Jan 08, 2009 | 25.31 | 25.60 | 25.14 | 25.57 | 1,762,834 | +0.47(+1.89%) |
Jan 07, 2009 | 25.42 | 25.49 | 24.99 | 25.09 | 3,736,584 | +0.26(+1.04%) |
Jan 06, 2009 | 25.19 | 25.22 | 24.67 | 24.84 | 4,423,346 | -0.40(-1.59%) |
Jan 05, 2009 | 25.34 | 25.37 | 25.02 | 25.24 | 1,999,320 | -0.29(-1.13%) |
Jan 02, 2009 | 26.48 | 26.48 | 25.38 | 25.53 | 0 | -0.11(-0.44%) |
Jan 01, 2009 | 25.66 | 25.84 | 25.51 | 25.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.66 | 25.84 | 25.51 | 25.64 | 3,037,516 | -0.13(-0.50%) |
Dec 30, 2008 | 25.77 | 25.91 | 25.52 | 25.77 | 1,842,797 | +0.22(+0.87%) |
Dec 29, 2008 | 25.98 | 26.02 | 25.37 | 25.55 | 2,952,183 | +0.92(+3.72%) |
Dec 26, 2008 | 24.58 | 24.68 | 24.42 | 24.63 | 0 | +0.27(+1.10%) |
Dec 24, 2008 | 23.81 | 24.73 | 23.81 | 24.36 | 1,149,751 | +0.09(+0.38%) |
Dec 23, 2008 | 24.71 | 24.98 | 24.17 | 24.27 | 2,851,127 | -0.36(-1.44%) |
Dec 22, 2008 | 24.99 | 25.07 | 24.39 | 24.63 | 3,018,696 | +0.57(+2.36%) |
Dec 19, 2008 | 24.37 | 24.59 | 23.90 | 24.06 | 4,818,943 | -0.80(-3.23%) |
Dec 18, 2008 | 25.94 | 25.97 | 24.68 | 24.86 | 4,679,269 | -0.40(-1.57%) |
Dec 17, 2008 | 24.81 | 25.47 | 24.81 | 25.26 | 4,241,807 | +0.42(+1.68%) |
Dec 16, 2008 | 23.78 | 24.93 | 23.72 | 24.84 | 7,029,960 | +0.98(+4.10%) |
Dec 15, 2008 | 23.94 | 24.04 | 23.46 | 23.86 | 7,300,537 | -0.39(-1.59%) |
Dec 12, 2008 | 23.85 | 24.35 | 23.70 | 24.25 | 0 | +0.61(+2.59%) |
Dec 11, 2008 | 23.40 | 24.17 | 23.37 | 23.64 | 4,522,714 | +0.09(+0.39%) |
Dec 10, 2008 | 23.97 | 24.11 | 23.42 | 23.54 | 6,662,177 | -0.34(-1.42%) |
Dec 09, 2008 | 24.29 | 24.65 | 23.79 | 23.88 | 4,565,832 | -0.66(-2.69%) |
Dec 08, 2008 | 24.53 | 24.77 | 24.37 | 24.54 | 2,712,872 | +0.26(+1.06%) |
Dec 05, 2008 | 23.91 | 24.43 | 23.32 | 24.29 | 0 | +0.19(+0.79%) |
Dec 04, 2008 | 23.94 | 24.48 | 23.85 | 24.09 | 3,019,319 | -0.33(-1.35%) |
Dec 03, 2008 | 24.07 | 24.50 | 23.40 | 24.42 | 3,530,328 | +1.05(+4.50%) |
Dec 02, 2008 | 23.35 | 23.67 | 22.96 | 23.37 | 2,726,352 | +0.11(+0.47%) |
Dec 01, 2008 | 23.85 | 23.92 | 23.19 | 23.27 | 3,334,024 | -0.91(-3.77%) |
Nov 28, 2008 | 23.78 | 24.22 | 23.71 | 24.18 | 1,890,448 | +0.91(+3.90%) |
Nov 26, 2008 | 22.72 | 23.28 | 22.65 | 23.27 | 3,496,611 | +0.24(+1.03%) |
Nov 25, 2008 | 23.50 | 23.89 | 22.69 | 23.03 | 4,785,897 | -0.94(-3.91%) |
Nov 24, 2008 | 23.13 | 24.31 | 23.03 | 23.97 | 4,213,405 | +0.73(+3.13%) |
Nov 21, 2008 | 22.91 | 23.30 | 22.17 | 23.24 | 6,455,425 | -0.20(-0.86%) |
Nov 20, 2008 | 24.15 | 24.62 | 23.30 | 23.45 | 9,748,368 | -1.12(-4.57%) |
Nov 19, 2008 | 24.92 | 25.41 | 24.56 | 24.57 | 6,099,439 | -0.50(-1.99%) |
Nov 18, 2008 | 24.79 | 25.31 | 24.43 | 25.07 | 2,810,234 | +0.56(+2.27%) |
Nov 17, 2008 | 24.80 | 25.02 | 24.47 | 24.51 | 2,782,647 | -0.71(-2.80%) |
Nov 14, 2008 | 25.50 | 26.02 | 25.20 | 25.22 | 0 | -0.92(-3.51%) |
Nov 13, 2008 | 24.76 | 26.14 | 24.36 | 26.14 | 4,068,183 | +1.53(+6.22%) |
Nov 12, 2008 | 25.16 | 25.30 | 24.52 | 24.61 | 2,147,150 | -0.76(-2.99%) |
Nov 11, 2008 | 25.30 | 25.71 | 25.05 | 25.36 | 1,323,202 | -0.14(-0.57%) |
Nov 10, 2008 | 25.77 | 25.87 | 25.26 | 25.51 | 2,053,381 | -0.06(-0.24%) |
Nov 07, 2008 | 25.54 | 25.60 | 25.19 | 25.57 | 0 | +1.34(+5.55%) |
Nov 06, 2008 | 25.13 | 25.35 | 24.12 | 24.22 | 3,716,442 | -0.43(-1.73%) |
Nov 05, 2008 | 25.48 | 25.61 | 24.61 | 24.65 | 4,017,088 | -1.96(-7.38%) |
Nov 04, 2008 | 26.68 | 26.97 | 26.30 | 26.61 | 2,925,996 | +0.32(+1.22%) |
Nov 03, 2008 | 25.91 | 26.64 | 25.83 | 26.30 | 2,107,015 | +0.02(+0.08%) |
Oct 31, 2008 | 24.91 | 26.32 | 24.75 | 26.27 | 5,129,026 | +0.86(+3.39%) |
Oct 30, 2008 | 25.75 | 26.23 | 24.28 | 25.41 | 5,263,857 | -0.04(-0.16%) |
Oct 29, 2008 | 25.41 | 26.11 | 25.17 | 25.46 | 2,999,605 | -0.74(-2.81%) |
Oct 28, 2008 | 25.07 | 26.19 | 24.43 | 26.19 | 3,279,709 | +1.87(+7.69%) |
Oct 27, 2008 | 24.24 | 25.04 | 24.16 | 24.32 | 3,648,125 | -0.02(-0.06%) |
Oct 24, 2008 | 23.70 | 24.95 | 23.70 | 24.34 | 4,838,755 | -1.16(-4.57%) |
Oct 23, 2008 | 25.35 | 25.61 | 24.58 | 25.50 | 7,073,047 | +0.66(+2.68%) |
Oct 22, 2008 | 25.35 | 25.43 | 24.59 | 24.84 | 3,656,398 | -1.20(-4.61%) |
Oct 21, 2008 | 26.10 | 26.58 | 25.95 | 26.04 | 4,336,822 | -0.83(-3.11%) |
Oct 20, 2008 | 26.02 | 27.22 | 25.88 | 26.87 | 3,929,665 | +0.62(+2.38%) |
Oct 17, 2008 | 25.85 | 27.18 | 25.75 | 26.25 | 0 | +1.13(+4.49%) |
Oct 16, 2008 | 24.31 | 25.35 | 24.01 | 25.12 | 6,737,050 | +1.11(+4.61%) |
Oct 15, 2008 | 25.45 | 25.54 | 23.91 | 24.01 | 5,355,608 | -1.19(-4.70%) |
Oct 14, 2008 | 25.67 | 25.67 | 24.38 | 25.20 | 3,361,068 | +0.21(+0.85%) |
Oct 13, 2008 | 23.61 | 24.99 | 23.56 | 24.99 | 4,519,925 | +2.39(+10.58%) |
Oct 10, 2008 | 22.68 | 23.59 | 21.54 | 22.60 | 0 | -1.00(-4.26%) |
Oct 09, 2008 | 25.03 | 25.04 | 23.26 | 23.60 | 9,196,098 | -2.15(-8.34%) |
Oct 08, 2008 | 26.05 | 26.53 | 25.38 | 25.75 | 5,171,536 | -1.06(-3.94%) |
Oct 07, 2008 | 27.83 | 27.94 | 26.76 | 26.81 | 8,789,183 | -0.49(-1.79%) |
Oct 06, 2008 | 27.09 | 27.44 | 26.51 | 27.29 | 8,307,660 | -0.31(-1.12%) |
Oct 03, 2008 | 27.10 | 28.01 | 26.94 | 27.60 | 0 | +0.74(+2.74%) |
Oct 02, 2008 | 26.66 | 27.12 | 26.58 | 26.87 | 6,287,852 | -0.60(-2.19%) |
Oct 01, 2008 | 27.21 | 27.66 | 27.10 | 27.47 | 2,560,899 | +0.24(+0.89%) |
Sep 30, 2008 | 27.21 | 27.23 | 26.76 | 27.23 | 2,781,306 | -0.18(-0.66%) |
Sep 29, 2008 | 27.71 | 27.83 | 26.75 | 27.41 | 3,740,859 | -0.88(-3.10%) |
Sep 26, 2008 | 28.34 | 28.56 | 28.04 | 28.28 | 0 | -0.20(-0.71%) |
Sep 25, 2008 | 28.25 | 28.63 | 28.25 | 28.49 | 2,087,888 | +0.40(+1.43%) |
Sep 24, 2008 | 28.16 | 28.18 | 27.72 | 28.08 | 3,662,548 | +0.32(+1.17%) |
Sep 23, 2008 | 27.95 | 28.19 | 27.66 | 27.76 | 2,723,276 | +0.64(+2.38%) |
Sep 22, 2008 | 27.22 | 27.36 | 27.00 | 27.11 | 2,800,480 | -0.26(-0.94%) |
Sep 19, 2008 | 26.88 | 27.44 | 26.58 | 27.37 | 0 | -0.01(-0.02%) |
Sep 18, 2008 | 27.53 | 27.61 | 26.89 | 27.38 | 5,016,126 | +0.20(+0.72%) |
Sep 17, 2008 | 27.71 | 27.83 | 27.12 | 27.18 | 3,525,541 | -0.55(-1.97%) |
Sep 16, 2008 | 27.45 | 27.80 | 27.21 | 27.73 | 4,000,788 | +0.03(+0.09%) |
Sep 15, 2008 | 27.37 | 27.90 | 27.33 | 27.70 | 3,475,212 | -0.47(-1.68%) |
Sep 12, 2008 | 27.53 | 28.27 | 27.50 | 28.18 | 0 | +0.59(+2.15%) |
Sep 11, 2008 | 27.35 | 27.60 | 27.26 | 27.58 | 3,770,761 | +0.00(+0.00%) |
Sep 10, 2008 | 27.99 | 28.03 | 27.52 | 27.58 | 3,615,739 | +0.43(+1.57%) |
Sep 09, 2008 | 27.33 | 27.40 | 27.09 | 27.16 | 3,530,303 | -0.11(-0.40%) |
Sep 08, 2008 | 26.98 | 27.42 | 26.95 | 27.26 | 5,339,205 | -0.24(-0.88%) |
Sep 05, 2008 | 27.45 | 27.59 | 27.27 | 27.51 | 0 | +0.02(+0.08%) |
Sep 04, 2008 | 28.10 | 28.13 | 27.43 | 27.49 | 2,857,644 | -0.88(-3.11%) |
Sep 03, 2008 | 28.25 | 28.42 | 28.13 | 28.37 | 1,821,947 | +0.09(+0.31%) |