Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.71 | 38.15 | 37.00 | 37.90 | 1,217,776 | +0.11(+0.29%) |
Sep 29, 2009 | 37.68 | 38.00 | 37.20 | 37.79 | 1,704,835 | +0.10(+0.27%) |
Sep 28, 2009 | 36.65 | 37.77 | 36.40 | 37.69 | 1,109,372 | +1.30(+3.57%) |
Sep 25, 2009 | 36.13 | 36.87 | 35.97 | 36.39 | 947,962 | +0.36(+1.00%) |
Sep 24, 2009 | 36.56 | 36.65 | 35.51 | 36.03 | 992,135 | -0.47(-1.29%) |
Sep 23, 2009 | 37.24 | 37.24 | 36.32 | 36.50 | 1,087,462 | -0.48(-1.30%) |
Sep 22, 2009 | 38.17 | 38.17 | 36.83 | 36.98 | 1,401,625 | -1.13(-2.97%) |
Sep 21, 2009 | 37.45 | 38.21 | 37.27 | 38.11 | 1,161,424 | +0.56(+1.49%) |
Sep 18, 2009 | 37.89 | 38.19 | 37.25 | 37.55 | 2,454,420 | -0.40(-1.05%) |
Sep 17, 2009 | 37.25 | 38.50 | 37.14 | 37.95 | 1,842,260 | +0.75(+2.02%) |
Sep 16, 2009 | 36.91 | 37.21 | 36.44 | 37.20 | 1,694,765 | +0.22(+0.59%) |
Sep 15, 2009 | 36.76 | 37.08 | 36.28 | 36.98 | 1,014,784 | +0.08(+0.22%) |
Sep 14, 2009 | 35.76 | 36.91 | 35.75 | 36.90 | 899,309 | +0.98(+2.73%) |
Sep 11, 2009 | 36.05 | 36.45 | 35.62 | 35.92 | 1,518,404 | -0.12(-0.33%) |
Sep 10, 2009 | 36.90 | 37.07 | 35.81 | 36.04 | 2,100,204 | -0.88(-2.38%) |
Sep 09, 2009 | 36.69 | 37.31 | 36.54 | 36.92 | 1,414,640 | +0.21(+0.57%) |
Sep 08, 2009 | 36.31 | 36.81 | 35.87 | 36.71 | 933,922 | +0.39(+1.07%) |
Sep 04, 2009 | 36.08 | 36.58 | 35.66 | 36.32 | 986,312 | +0.37(+1.03%) |
Sep 03, 2009 | 36.07 | 36.07 | 35.33 | 35.95 | 1,151,846 | +0.10(+0.28%) |
Sep 02, 2009 | 36.86 | 37.00 | 35.79 | 35.85 | 1,412,423 | -1.02(-2.77%) |
Sep 01, 2009 | 37.17 | 38.25 | 36.57 | 36.87 | 1,531,837 | -0.54(-1.44%) |
Aug 31, 2009 | 36.94 | 37.45 | 36.48 | 37.41 | 1,717,485 | +0.07(+0.19%) |
Aug 28, 2009 | 37.40 | 37.64 | 36.82 | 37.34 | 802,173 | -0.03(-0.08%) |
Aug 27, 2009 | 36.87 | 37.40 | 36.15 | 37.37 | 1,470,338 | +0.61(+1.66%) |
Aug 26, 2009 | 36.32 | 37.05 | 36.32 | 36.76 | 1,057,323 | +0.02(+0.05%) |
Aug 25, 2009 | 36.73 | 37.02 | 36.47 | 36.74 | 1,246,454 | -0.07(-0.19%) |
Aug 24, 2009 | 37.15 | 37.15 | 36.40 | 36.81 | 917,514 | -0.35(-0.94%) |
Aug 21, 2009 | 36.46 | 37.29 | 36.07 | 37.16 | 1,630,206 | +0.84(+2.31%) |
Aug 20, 2009 | 36.12 | 36.34 | 35.77 | 36.32 | 913,480 | +0.23(+0.64%) |
Aug 19, 2009 | 34.31 | 36.09 | 34.26 | 36.09 | 1,893,735 | +1.53(+4.43%) |
Aug 18, 2009 | 33.82 | 34.60 | 33.19 | 34.56 | 1,527,257 | +0.80(+2.37%) |
Aug 17, 2009 | 33.82 | 34.00 | 33.50 | 33.76 | 1,369,318 | -0.56(-1.63%) |
Aug 14, 2009 | 34.33 | 34.87 | 33.83 | 34.32 | 983,512 | -0.18(-0.52%) |
Aug 13, 2009 | 34.11 | 34.78 | 33.91 | 34.50 | 1,329,418 | +0.51(+1.50%) |
Aug 12, 2009 | 33.78 | 34.59 | 33.61 | 33.99 | 1,272,970 | +0.17(+0.50%) |
Aug 11, 2009 | 34.32 | 34.95 | 33.70 | 33.82 | 1,326,376 | -0.70(-2.03%) |
Aug 10, 2009 | 34.58 | 34.89 | 34.33 | 34.52 | 1,343,371 | -0.32(-0.92%) |
Aug 07, 2009 | 35.23 | 35.90 | 34.61 | 34.84 | 1,556,147 | -0.07(-0.20%) |
Aug 06, 2009 | 36.58 | 36.79 | 34.56 | 34.91 | 2,712,474 | -2.04(-5.52%) |
Aug 05, 2009 | 37.80 | 37.98 | 36.76 | 36.95 | 2,252,695 | -0.80(-2.12%) |
Aug 04, 2009 | 36.39 | 38.31 | 36.18 | 37.75 | 2,752,229 | +1.27(+3.48%) |
Aug 03, 2009 | 36.26 | 36.50 | 35.81 | 36.48 | 1,032,465 | +0.47(+1.31%) |
Jul 31, 2009 | 36.17 | 36.67 | 35.69 | 36.01 | 927,659 | -0.08(-0.22%) |
Jul 30, 2009 | 36.59 | 36.74 | 35.89 | 36.09 | 1,257,987 | -0.14(-0.39%) |
Jul 29, 2009 | 36.01 | 36.98 | 35.93 | 36.23 | 1,183,307 | +0.14(+0.39%) |
Jul 28, 2009 | 35.85 | 36.12 | 35.47 | 36.09 | 981,624 | +0.16(+0.45%) |
Jul 27, 2009 | 35.88 | 36.00 | 35.45 | 35.93 | 743,717 | -0.04(-0.11%) |
Jul 24, 2009 | 35.19 | 35.98 | 35.01 | 35.97 | 915,658 | +0.48(+1.35%) |
Jul 23, 2009 | 33.77 | 35.94 | 33.43 | 35.49 | 1,688,806 | +1.44(+4.23%) |
Jul 22, 2009 | 33.96 | 34.50 | 33.58 | 34.05 | 1,115,372 | +0.02(+0.06%) |
Jul 21, 2009 | 33.71 | 34.06 | 33.05 | 34.03 | 1,286,908 | +0.57(+1.70%) |
Jul 20, 2009 | 33.33 | 33.93 | 32.95 | 33.46 | 1,145,194 | -0.07(-0.21%) |
Jul 17, 2009 | 33.41 | 33.86 | 32.58 | 33.53 | 886,127 | +0.30(+0.90%) |
Jul 16, 2009 | 32.89 | 33.73 | 32.83 | 33.23 | 1,455,247 | +0.25(+0.76%) |
Jul 15, 2009 | 32.50 | 33.16 | 32.42 | 32.98 | 1,594,919 | +0.58(+1.79%) |
Jul 14, 2009 | 32.84 | 33.08 | 32.34 | 32.40 | 1,396,194 | -0.59(-1.79%) |
Jul 13, 2009 | 32.37 | 33.13 | 31.85 | 32.99 | 1,127,046 | +0.10(+0.30%) |
Jul 10, 2009 | 33.14 | 33.56 | 32.39 | 32.89 | 1,050,861 | -0.50(-1.50%) |
Jul 09, 2009 | 33.34 | 34.07 | 33.23 | 33.39 | 1,044,571 | -0.28(-0.83%) |
Jul 08, 2009 | 33.40 | 34.03 | 33.29 | 33.67 | 1,631,904 | +0.60(+1.81%) |
Jul 07, 2009 | 33.90 | 34.28 | 33.04 | 33.07 | 1,379,302 | -0.85(-2.51%) |
Jul 06, 2009 | 33.71 | 34.49 | 33.61 | 33.92 | 1,286,939 | -0.03(-0.09%) |
Jul 02, 2009 | 34.13 | 34.27 | 33.77 | 33.95 | 1,461,522 | -0.61(-1.77%) |
Jul 01, 2009 | 35.61 | 35.93 | 34.42 | 34.56 | 1,812,899 | -1.41(-3.92%) |
Jun 30, 2009 | 36.00 | 36.19 | 35.27 | 35.97 | 1,809,856 | -0.03(-0.08%) |
Jun 29, 2009 | 35.89 | 36.30 | 35.11 | 36.00 | 2,382,852 | -0.04(-0.11%) |
Jun 26, 2009 | 35.14 | 36.20 | 34.85 | 36.04 | 3,810,557 | +1.08(+3.09%) |
Jun 25, 2009 | 34.50 | 35.00 | 33.31 | 34.96 | 1,784,989 | +0.95(+2.79%) |
Jun 24, 2009 | 33.70 | 34.30 | 33.13 | 34.01 | 1,616,168 | +0.23(+0.68%) |
Jun 23, 2009 | 33.09 | 34.02 | 32.78 | 33.78 | 2,652,618 | +0.67(+2.02%) |
Jun 22, 2009 | 33.00 | 33.27 | 32.46 | 33.11 | 1,729,705 | -0.25(-0.75%) |
Jun 19, 2009 | 33.14 | 33.64 | 32.96 | 33.36 | 2,163,023 | +0.59(+1.80%) |
Jun 18, 2009 | 31.74 | 32.80 | 31.46 | 32.77 | 1,589,632 | +0.90(+2.82%) |
Jun 17, 2009 | 30.68 | 32.30 | 30.68 | 31.87 | 1,720,735 | +1.16(+3.78%) |
Jun 16, 2009 | 31.38 | 31.54 | 30.50 | 30.71 | 865,888 | -0.24(-0.78%) |
Jun 15, 2009 | 31.40 | 31.40 | 30.69 | 30.95 | 1,337,207 | -0.58(-1.84%) |
Jun 12, 2009 | 30.74 | 31.65 | 30.66 | 31.53 | 1,424,347 | +0.61(+1.97%) |
Jun 11, 2009 | 30.14 | 31.08 | 30.14 | 30.92 | 1,592,898 | +0.79(+2.62%) |
Jun 10, 2009 | 30.63 | 30.85 | 29.84 | 30.13 | 1,633,729 | -0.42(-1.37%) |
Jun 09, 2009 | 31.01 | 31.05 | 30.37 | 30.55 | 1,033,005 | -0.25(-0.81%) |
Jun 08, 2009 | 30.24 | 31.06 | 30.18 | 30.80 | 1,427,296 | +0.02(+0.06%) |
Jun 05, 2009 | 30.64 | 30.85 | 30.15 | 30.78 | 1,098,158 | +0.38(+1.25%) |
Jun 04, 2009 | 31.68 | 31.78 | 30.29 | 30.40 | 1,608,064 | -1.12(-3.55%) |
Jun 03, 2009 | 30.70 | 31.64 | 30.41 | 31.52 | 1,801,286 | +0.69(+2.24%) |
Jun 02, 2009 | 29.14 | 31.00 | 29.03 | 30.83 | 1,947,853 | +0.79(+2.63%) |
Jun 01, 2009 | 30.00 | 30.20 | 29.59 | 30.04 | 1,710,375 | +0.27(+0.91%) |
May 29, 2009 | 28.81 | 29.82 | 28.18 | 29.77 | 2,457,838 | +0.99(+3.44%) |
May 28, 2009 | 29.21 | 29.35 | 28.57 | 28.78 | 1,150,023 | -0.38(-1.30%) |
May 27, 2009 | 29.59 | 29.93 | 29.05 | 29.16 | 2,532,524 | -0.46(-1.55%) |
May 26, 2009 | 28.51 | 29.81 | 28.15 | 29.62 | 1,514,201 | +0.57(+1.96%) |
May 22, 2009 | 28.87 | 29.14 | 28.61 | 29.05 | 1,156,060 | +0.20(+0.69%) |
May 21, 2009 | 29.36 | 29.44 | 28.56 | 28.85 | 1,912,424 | -0.62(-2.10%) |
May 20, 2009 | 29.44 | 29.55 | 29.03 | 29.47 | 2,285,132 | +0.13(+0.44%) |
May 19, 2009 | 29.00 | 29.47 | 28.70 | 29.34 | 1,227,681 | +0.24(+0.82%) |
May 18, 2009 | 28.60 | 29.14 | 28.07 | 29.10 | 1,518,685 | +0.56(+1.96%) |
May 15, 2009 | 28.73 | 28.96 | 28.12 | 28.54 | 1,203,432 | -0.42(-1.45%) |
May 14, 2009 | 29.09 | 29.80 | 28.55 | 28.96 | 1,875,820 | -0.02(-0.07%) |
May 13, 2009 | 29.74 | 30.12 | 28.73 | 28.98 | 1,592,862 | -0.95(-3.17%) |
May 12, 2009 | 31.00 | 31.05 | 29.71 | 29.93 | 1,398,120 | -0.75(-2.44%) |
May 11, 2009 | 30.02 | 30.95 | 29.63 | 30.68 | 2,069,046 | +0.23(+0.76%) |
May 08, 2009 | 28.89 | 30.65 | 28.89 | 30.45 | 2,303,980 | +1.36(+4.68%) |
May 07, 2009 | 28.71 | 29.26 | 28.57 | 29.09 | 2,064,511 | +0.30(+1.04%) |
May 06, 2009 | 30.22 | 30.32 | 28.67 | 28.79 | 2,013,457 | -1.41(-4.67%) |
May 05, 2009 | 30.60 | 30.60 | 29.63 | 30.20 | 1,430,282 | -0.31(-1.02%) |
May 04, 2009 | 30.50 | 31.00 | 29.78 | 30.51 | 1,563,599 | +0.25(+0.83%) |
May 01, 2009 | 30.83 | 30.86 | 29.85 | 30.26 | 1,689,627 | -0.56(-1.82%) |
Apr 30, 2009 | 32.46 | 32.80 | 30.45 | 30.82 | 3,175,929 | -1.28(-3.99%) |
Apr 29, 2009 | 32.26 | 32.35 | 31.26 | 32.10 | 2,572,629 | +0.22(+0.69%) |
Apr 28, 2009 | 28.85 | 32.20 | 28.58 | 31.88 | 6,068,236 | +2.86(+9.86%) |
Apr 27, 2009 | 27.30 | 29.39 | 27.30 | 29.02 | 3,711,289 | +1.98(+7.32%) |
Apr 24, 2009 | 26.92 | 27.30 | 26.38 | 27.04 | 2,375,380 | +0.42(+1.58%) |
Apr 23, 2009 | 26.00 | 26.73 | 25.94 | 26.62 | 2,331,989 | -0.21(-0.78%) |
Apr 22, 2009 | 26.61 | 27.65 | 26.51 | 26.83 | 1,996,793 | -0.19(-0.70%) |
Apr 21, 2009 | 27.65 | 27.98 | 26.41 | 27.02 | 2,047,952 | -0.59(-2.14%) |
Apr 20, 2009 | 27.43 | 28.22 | 27.43 | 27.61 | 2,309,001 | -0.42(-1.50%) |
Apr 17, 2009 | 27.93 | 28.43 | 27.27 | 28.03 | 2,336,271 | +0.20(+0.72%) |
Apr 16, 2009 | 27.37 | 28.37 | 27.11 | 27.83 | 2,328,968 | +0.77(+2.85%) |
Apr 15, 2009 | 27.19 | 27.43 | 26.56 | 27.06 | 2,081,979 | -0.39(-1.42%) |
Apr 14, 2009 | 27.31 | 28.92 | 27.02 | 27.45 | 3,738,748 | +0.14(+0.51%) |
Apr 13, 2009 | 26.50 | 27.36 | 26.42 | 27.31 | 1,579,984 | +0.44(+1.64%) |
Apr 09, 2009 | 26.90 | 27.17 | 26.43 | 26.87 | 1,718,024 | +0.31(+1.17%) |
Apr 08, 2009 | 26.69 | 26.75 | 26.14 | 26.56 | 1,758,069 | +0.33(+1.26%) |
Apr 07, 2009 | 26.77 | 26.81 | 26.03 | 26.23 | 1,417,775 | -0.82(-3.03%) |
Apr 06, 2009 | 26.92 | 27.24 | 26.42 | 27.05 | 2,014,020 | -0.28(-1.02%) |
Apr 03, 2009 | 28.75 | 28.75 | 26.91 | 27.33 | 1,968,447 | -1.01(-3.56%) |
Apr 02, 2009 | 28.48 | 28.83 | 28.17 | 28.34 | 1,905,034 | -0.14(-0.49%) |
Apr 01, 2009 | 28.46 | 28.52 | 27.81 | 28.48 | 1,787,511 | -0.25(-0.87%) |
Mar 31, 2009 | 28.89 | 29.33 | 28.36 | 28.73 | 1,917,761 | +0.06(+0.21%) |
Mar 30, 2009 | 29.02 | 29.41 | 28.22 | 28.67 | 2,371,670 | -1.51(-5.00%) |
Mar 26, 2009 | 29.68 | 30.19 | 29.11 | 30.18 | 2,808,373 | +1.01(+3.46%) |
Mar 25, 2009 | 29.54 | 30.02 | 28.37 | 29.17 | 1,509,818 | -0.01(-0.03%) |
Mar 24, 2009 | 29.56 | 30.22 | 29.18 | 29.18 | 1,280,391 | -0.94(-3.12%) |
Mar 23, 2009 | 29.27 | 30.29 | 29.04 | 30.12 | 1,765,668 | +1.33(+4.62%) |
Mar 20, 2009 | 29.32 | 30.14 | 28.69 | 28.79 | 3,884,315 | -0.54(-1.84%) |
Mar 19, 2009 | 29.75 | 30.00 | 28.75 | 29.33 | 2,208,110 | -0.17(-0.58%) |
Mar 18, 2009 | 28.90 | 29.80 | 28.35 | 29.50 | 4,144,782 | +0.74(+2.57%) |
Mar 17, 2009 | 27.64 | 28.90 | 27.42 | 28.76 | 2,790,762 | +1.30(+4.73%) |
Mar 16, 2009 | 28.50 | 29.65 | 27.34 | 27.46 | 3,328,908 | -1.64(-5.64%) |
Mar 13, 2009 | 29.26 | 29.60 | 28.46 | 29.10 | 1,730,856 | -0.16(-0.55%) |
Mar 12, 2009 | 27.07 | 29.53 | 27.00 | 29.26 | 2,003,912 | +2.11(+7.77%) |
Mar 11, 2009 | 28.57 | 29.02 | 27.05 | 27.15 | 2,258,903 | -1.29(-4.54%) |
Mar 10, 2009 | 27.45 | 28.75 | 27.12 | 28.44 | 2,562,657 | +1.48(+5.49%) |
Mar 09, 2009 | 27.55 | 28.25 | 26.89 | 26.96 | 1,942,784 | -0.81(-2.92%) |
Mar 06, 2009 | 28.04 | 28.59 | 27.56 | 27.77 | 2,977,870 | -0.19(-0.68%) |
Mar 05, 2009 | 28.17 | 28.69 | 27.48 | 27.96 | 2,733,314 | -0.07(-0.25%) |
Mar 04, 2009 | 29.14 | 29.39 | 27.44 | 28.03 | 3,649,607 | +0.80(+2.94%) |
Mar 02, 2009 | 28.86 | 29.16 | 26.67 | 27.23 | 3,768,199 | -2.91(-9.65%) |
Feb 27, 2009 | 32.46 | 32.72 | 29.56 | 30.14 | 5,051,173 | -2.86(-8.67%) |
Feb 26, 2009 | 33.13 | 33.46 | 32.18 | 33.00 | 3,801,957 | -0.06(-0.18%) |
Feb 25, 2009 | 33.43 | 34.25 | 32.76 | 33.06 | 2,433,892 | -0.52(-1.55%) |
Feb 24, 2009 | 33.15 | 33.68 | 32.81 | 33.58 | 2,325,708 | +0.69(+2.10%) |
Feb 23, 2009 | 33.18 | 33.50 | 32.82 | 32.89 | 2,271,338 | -0.17(-0.51%) |
Feb 20, 2009 | 33.34 | 33.80 | 32.88 | 33.06 | 2,636,404 | -0.64(-1.90%) |
Feb 19, 2009 | 33.10 | 34.34 | 33.00 | 33.70 | 4,705,583 | +1.14(+3.50%) |
Feb 18, 2009 | 33.27 | 33.35 | 32.10 | 32.56 | 1,358,007 | -0.54(-1.63%) |
Feb 17, 2009 | 32.52 | 33.49 | 32.36 | 33.10 | 1,746,789 | -0.19(-0.57%) |
Feb 13, 2009 | 33.30 | 33.70 | 32.73 | 33.29 | 1,314,459 | +0.00(+0.00%) |
Feb 12, 2009 | 32.50 | 33.29 | 31.46 | 33.29 | 1,720,535 | +1.41(+4.42%) |
Feb 11, 2009 | 31.62 | 32.26 | 31.27 | 31.88 | 1,454,598 | +0.39(+1.24%) |
Feb 10, 2009 | 33.20 | 33.20 | 30.66 | 31.49 | 3,578,544 | -2.04(-6.08%) |
Feb 09, 2009 | 34.67 | 34.80 | 32.94 | 33.53 | 2,141,266 | -1.47(-4.20%) |
Feb 06, 2009 | 35.01 | 35.97 | 34.59 | 35.00 | 2,794,756 | +1.04(+3.06%) |
Feb 05, 2009 | 33.10 | 34.20 | 32.91 | 33.96 | 1,490,344 | +0.57(+1.71%) |
Feb 04, 2009 | 32.89 | 34.17 | 32.89 | 33.39 | 1,432,355 | +0.19(+0.57%) |
Feb 03, 2009 | 32.79 | 33.24 | 31.99 | 33.20 | 1,845,459 | +0.45(+1.37%) |
Feb 02, 2009 | 32.85 | 32.98 | 32.29 | 32.75 | 2,389,226 | -0.30(-0.91%) |
Jan 30, 2009 | 33.67 | 33.84 | 32.98 | 33.05 | 1,948,491 | -0.67(-1.99%) |
Jan 29, 2009 | 32.30 | 33.98 | 32.19 | 33.72 | 2,792,993 | +1.18(+3.63%) |
Jan 28, 2009 | 31.59 | 32.99 | 31.44 | 32.54 | 1,371,601 | +0.90(+2.84%) |
Jan 27, 2009 | 31.56 | 31.89 | 31.03 | 31.64 | 1,800,676 | +0.21(+0.67%) |
Jan 26, 2009 | 31.01 | 32.13 | 31.01 | 31.43 | 1,427,863 | +0.49(+1.58%) |
Jan 23, 2009 | 30.45 | 31.70 | 30.27 | 30.94 | 1,106,219 | -0.04(-0.13%) |
Jan 22, 2009 | 30.76 | 31.75 | 30.50 | 30.98 | 1,387,664 | -0.55(-1.74%) |
Jan 21, 2009 | 29.91 | 31.60 | 29.78 | 31.53 | 2,656,564 | +2.05(+6.95%) |
Jan 20, 2009 | 30.84 | 31.99 | 29.38 | 29.48 | 2,449,586 | -1.27(-4.13%) |
Jan 16, 2009 | 31.00 | 31.36 | 30.07 | 30.75 | 2,045,695 | -0.11(-0.36%) |
Jan 15, 2009 | 30.11 | 31.10 | 29.17 | 30.86 | 1,626,149 | +0.83(+2.76%) |
Jan 14, 2009 | 30.76 | 31.54 | 29.85 | 30.03 | 1,726,131 | -1.20(-3.84%) |
Jan 13, 2009 | 29.62 | 31.72 | 29.33 | 31.23 | 2,139,604 | +1.71(+5.79%) |
Jan 12, 2009 | 30.04 | 30.30 | 28.86 | 29.52 | 1,549,731 | -0.39(-1.30%) |
Jan 09, 2009 | 29.70 | 31.85 | 29.50 | 29.91 | 1,752,791 | -1.86(-5.85%) |
Jan 08, 2009 | 31.46 | 31.77 | 30.33 | 31.77 | 1,867,572 | +0.25(+0.79%) |
Jan 07, 2009 | 31.21 | 31.85 | 30.78 | 31.52 | 1,703,203 | -0.11(-0.35%) |
Jan 06, 2009 | 31.92 | 32.65 | 30.75 | 31.63 | 2,055,577 | -0.52(-1.62%) |
Jan 05, 2009 | 30.63 | 32.27 | 30.24 | 32.15 | 2,331,516 | +1.46(+4.76%) |
Jan 02, 2009 | 30.27 | 30.73 | 29.57 | 30.69 | 1,216,543 | +0.31(+1.02%) |
Dec 31, 2008 | 30.50 | 30.97 | 29.85 | 30.38 | 1,166,406 | -0.03(-0.10%) |
Dec 30, 2008 | 28.98 | 30.47 | 28.52 | 30.41 | 1,302,398 | +1.66(+5.77%) |
Dec 29, 2008 | 29.26 | 29.50 | 28.05 | 28.75 | 716,939 | -0.75(-2.54%) |
Dec 26, 2008 | 29.24 | 29.58 | 28.68 | 29.50 | 433,114 | +0.51(+1.76%) |
Dec 24, 2008 | 29.04 | 29.41 | 28.60 | 28.99 | 279,485 | -0.18(-0.62%) |
Dec 23, 2008 | 28.98 | 29.60 | 28.78 | 29.17 | 1,012,022 | +0.30(+1.04%) |
Dec 22, 2008 | 29.74 | 29.94 | 27.98 | 28.87 | 1,308,325 | -0.95(-3.19%) |
Dec 19, 2008 | 29.61 | 30.45 | 29.16 | 29.82 | 2,924,714 | +0.66(+2.26%) |
Dec 18, 2008 | 28.25 | 29.16 | 27.91 | 29.16 | 2,246,183 | +1.52(+5.50%) |
Dec 17, 2008 | 27.23 | 28.58 | 27.05 | 27.64 | 2,519,240 | -0.33(-1.18%) |
Dec 16, 2008 | 25.50 | 28.00 | 25.16 | 27.97 | 1,833,161 | +2.80(+11.12%) |
Dec 15, 2008 | 26.04 | 26.20 | 24.73 | 25.17 | 1,046,120 | -0.64(-2.48%) |
Dec 12, 2008 | 24.29 | 25.92 | 24.00 | 25.81 | 883,720 | +1.16(+4.71%) |
Dec 11, 2008 | 24.97 | 26.06 | 24.50 | 24.65 | 1,393,812 | -0.33(-1.32%) |
Dec 10, 2008 | 24.71 | 26.00 | 24.71 | 24.98 | 1,858,648 | +0.53(+2.17%) |
Dec 09, 2008 | 24.83 | 25.68 | 24.16 | 24.45 | 1,537,133 | -0.60(-2.40%) |
Dec 08, 2008 | 24.37 | 25.30 | 23.80 | 25.05 | 1,607,924 | +1.00(+4.16%) |
Dec 05, 2008 | 22.17 | 24.10 | 21.31 | 24.05 | 1,644,501 | +1.73(+7.75%) |
Dec 04, 2008 | 22.80 | 23.18 | 21.87 | 22.32 | 1,298,619 | -1.02(-4.37%) |
Dec 03, 2008 | 22.14 | 23.56 | 21.37 | 23.34 | 1,573,338 | +1.26(+5.71%) |
Dec 02, 2008 | 21.67 | 22.42 | 20.94 | 22.08 | 2,053,969 | +0.87(+4.10%) |
Dec 01, 2008 | 24.21 | 24.57 | 21.18 | 21.21 | 2,535,138 | -3.38(-13.75%) |
Nov 28, 2008 | 24.43 | 24.59 | 23.79 | 24.59 | 419,605 | -0.08(-0.32%) |
Nov 26, 2008 | 22.74 | 24.74 | 22.13 | 24.67 | 1,590,470 | +1.65(+7.17%) |
Nov 25, 2008 | 22.01 | 23.15 | 21.67 | 23.02 | 1,884,017 | +0.43(+1.90%) |
Nov 24, 2008 | 21.54 | 22.71 | 21.21 | 22.59 | 2,267,963 | +1.45(+6.86%) |
Nov 21, 2008 | 22.23 | 22.31 | 19.87 | 21.14 | 2,943,612 | -1.03(-4.65%) |
Nov 20, 2008 | 23.40 | 23.55 | 21.70 | 22.17 | 3,405,234 | -1.20(-5.13%) |
Nov 19, 2008 | 25.80 | 27.10 | 23.21 | 23.37 | 3,630,191 | -2.95(-11.21%) |
Nov 18, 2008 | 26.53 | 26.93 | 25.60 | 26.32 | 2,326,125 | -0.35(-1.31%) |
Nov 17, 2008 | 27.13 | 27.58 | 26.50 | 26.67 | 2,770,037 | -0.83(-3.02%) |
Nov 14, 2008 | 28.30 | 28.83 | 27.31 | 27.50 | 2,435,092 | -1.45(-5.01%) |
Nov 13, 2008 | 27.08 | 28.95 | 26.39 | 28.95 | 3,060,342 | +2.25(+8.43%) |
Nov 12, 2008 | 26.55 | 27.37 | 26.48 | 26.70 | 2,090,692 | -0.31(-1.15%) |
Nov 11, 2008 | 26.82 | 27.61 | 26.51 | 27.01 | 1,591,853 | -0.29(-1.06%) |
Nov 10, 2008 | 28.15 | 29.00 | 27.14 | 27.30 | 1,217,337 | -0.44(-1.59%) |
Nov 07, 2008 | 27.20 | 27.74 | 26.78 | 27.74 | 1,332,646 | +0.85(+3.16%) |
Nov 06, 2008 | 26.75 | 27.53 | 26.47 | 26.89 | 1,647,389 | -0.63(-2.29%) |
Nov 05, 2008 | 28.65 | 28.85 | 27.19 | 27.52 | 1,785,075 | -1.02(-3.57%) |
Nov 04, 2008 | 27.35 | 28.58 | 26.22 | 28.54 | 2,166,559 | +1.66(+6.18%) |
Nov 03, 2008 | 27.25 | 27.57 | 26.37 | 26.88 | 1,991,411 | +0.67(+2.56%) |
Oct 31, 2008 | 24.61 | 26.36 | 24.11 | 26.21 | 2,352,768 | +1.48(+5.98%) |
Oct 30, 2008 | 22.73 | 25.01 | 22.38 | 24.73 | 2,678,991 | +2.43(+10.90%) |
Oct 29, 2008 | 20.40 | 23.77 | 19.93 | 22.30 | 3,627,858 | +1.58(+7.63%) |
Oct 28, 2008 | 21.09 | 22.38 | 18.43 | 20.72 | 4,075,590 | -0.49(-2.31%) |
Oct 27, 2008 | 21.06 | 22.37 | 20.50 | 21.21 | 2,268,281 | +0.24(+1.14%) |
Oct 24, 2008 | 20.08 | 21.51 | 19.29 | 20.97 | 1,766,099 | -0.69(-3.19%) |
Oct 23, 2008 | 22.93 | 23.50 | 20.41 | 21.66 | 2,560,418 | -1.10(-4.83%) |
Oct 22, 2008 | 24.23 | 24.32 | 22.47 | 22.76 | 2,503,599 | -1.70(-6.95%) |
Oct 21, 2008 | 25.75 | 26.29 | 24.28 | 24.46 | 1,444,488 | -1.59(-6.10%) |
Oct 20, 2008 | 26.06 | 26.38 | 23.42 | 26.05 | 3,117,727 | +0.37(+1.44%) |
Oct 17, 2008 | 25.29 | 27.82 | 24.30 | 25.68 | 2,432,843 | -0.12(-0.47%) |
Oct 16, 2008 | 24.99 | 25.80 | 23.56 | 25.80 | 3,258,490 | +1.02(+4.12%) |
Oct 15, 2008 | 27.16 | 28.20 | 24.52 | 24.78 | 3,101,622 | -2.82(-10.22%) |
Oct 14, 2008 | 28.98 | 29.31 | 27.50 | 27.60 | 3,051,384 | -1.29(-4.47%) |
Oct 13, 2008 | 26.01 | 29.11 | 25.69 | 28.89 | 2,365,901 | +3.45(+13.56%) |
Oct 10, 2008 | 24.58 | 26.50 | 23.03 | 25.44 | 4,488,442 | -0.62(-2.38%) |
Oct 09, 2008 | 26.91 | 27.98 | 25.49 | 26.06 | 2,648,953 | -0.51(-1.92%) |
Oct 08, 2008 | 25.53 | 27.52 | 24.82 | 26.57 | 3,218,557 | -0.09(-0.34%) |
Oct 07, 2008 | 27.40 | 28.48 | 26.36 | 26.66 | 2,674,848 | -1.22(-4.38%) |
Oct 06, 2008 | 29.21 | 29.21 | 24.26 | 27.88 | 5,428,305 | -1.22(-4.19%) |
Oct 03, 2008 | 30.86 | 32.55 | 29.02 | 29.10 | 3,400,939 | -1.76(-5.70%) |
Oct 02, 2008 | 32.63 | 33.11 | 30.85 | 30.86 | 2,373,451 | -1.79(-5.48%) |