Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.54 | 32.82 | 32.46 | 32.56 | 2,369,056 | -0.06(-0.17%) |
Jul 30, 2009 | 33.00 | 33.19 | 32.62 | 32.62 | 2,942,080 | +0.01(+0.04%) |
Jul 29, 2009 | 32.83 | 32.84 | 32.29 | 32.61 | 2,600,309 | -0.50(-1.52%) |
Jul 28, 2009 | 33.29 | 33.40 | 32.64 | 33.11 | 3,467,485 | +0.93(+2.89%) |
Jul 27, 2009 | 32.11 | 32.34 | 31.93 | 32.18 | 3,852,774 | +0.96(+3.08%) |
Jul 24, 2009 | 31.04 | 31.33 | 30.83 | 31.22 | 1,817 | -0.01(-0.02%) |
Jul 23, 2009 | 30.71 | 31.40 | 30.51 | 31.22 | 3,461,051 | +0.70(+2.30%) |
Jul 22, 2009 | 30.37 | 30.68 | 30.30 | 30.52 | 2,452,324 | -0.38(-1.25%) |
Jul 21, 2009 | 31.15 | 31.18 | 30.53 | 30.91 | 3,605,651 | -0.71(-2.24%) |
Jul 20, 2009 | 31.53 | 31.78 | 31.46 | 31.61 | 2,802,769 | +0.70(+2.27%) |
Jul 17, 2009 | 31.03 | 31.05 | 30.71 | 30.91 | 3,637,780 | +0.31(+1.01%) |
Jul 16, 2009 | 30.22 | 30.77 | 30.03 | 30.60 | 3,719,932 | +0.34(+1.13%) |
Jul 15, 2009 | 30.22 | 30.39 | 29.86 | 30.26 | 3,664,829 | +0.65(+2.18%) |
Jul 14, 2009 | 29.68 | 29.76 | 29.37 | 29.61 | 3,040,786 | +0.38(+1.32%) |
Jul 13, 2009 | 28.90 | 29.25 | 28.86 | 29.23 | 4,325,530 | -0.31(-1.05%) |
Jul 10, 2009 | 29.47 | 29.74 | 29.13 | 29.54 | 2,340,055 | -0.22(-0.73%) |
Jul 09, 2009 | 29.87 | 30.07 | 29.55 | 29.76 | 2,439,655 | +0.34(+1.14%) |
Jul 08, 2009 | 29.70 | 29.90 | 28.95 | 29.42 | 3,398,571 | -0.24(-0.82%) |
Jul 07, 2009 | 30.09 | 30.09 | 29.54 | 29.66 | 3,595,046 | -0.50(-1.65%) |
Jul 06, 2009 | 30.15 | 30.27 | 29.69 | 30.16 | 4,224,657 | +0.02(+0.06%) |
Jul 02, 2009 | 30.17 | 30.37 | 29.80 | 30.14 | 3,714,466 | -1.35(-4.28%) |
Jul 01, 2009 | 31.61 | 31.69 | 31.34 | 31.49 | 3,224,792 | +0.41(+1.32%) |
Jun 30, 2009 | 31.32 | 31.46 | 30.76 | 31.08 | 2,155,313 | -0.73(-2.28%) |
Jun 29, 2009 | 31.76 | 31.90 | 31.51 | 31.80 | 1,963,958 | +0.36(+1.14%) |
Jun 26, 2009 | 31.58 | 31.72 | 31.30 | 31.44 | 2,400,097 | +0.32(+1.04%) |
Jun 25, 2009 | 30.84 | 31.21 | 30.75 | 31.12 | 2,573,604 | +0.50(+1.62%) |
Jun 24, 2009 | 30.96 | 30.96 | 30.47 | 30.63 | 2,901,586 | +0.56(+1.88%) |
Jun 23, 2009 | 29.89 | 30.18 | 29.61 | 30.06 | 2,898,893 | +0.11(+0.35%) |
Jun 22, 2009 | 30.24 | 30.40 | 29.79 | 29.96 | 2,947,619 | -0.62(-2.03%) |
Jun 19, 2009 | 30.72 | 30.79 | 30.41 | 30.58 | 3,200,270 | -0.16(-0.52%) |
Jun 18, 2009 | 30.66 | 31.00 | 30.41 | 30.74 | 1,955,694 | -0.11(-0.34%) |
Jun 17, 2009 | 30.81 | 31.05 | 30.37 | 30.84 | 2,460,292 | -0.05(-0.16%) |
Jun 16, 2009 | 31.31 | 31.52 | 30.72 | 30.89 | 3,166,130 | -0.68(-2.14%) |
Jun 15, 2009 | 32.10 | 32.15 | 31.44 | 31.57 | 3,072,360 | -1.31(-3.98%) |
Jun 12, 2009 | 32.69 | 32.91 | 32.43 | 32.88 | 2,601,827 | -0.66(-1.96%) |
Jun 11, 2009 | 33.21 | 34.03 | 33.14 | 33.54 | 3,342,699 | +0.78(+2.37%) |
Jun 10, 2009 | 33.26 | 33.26 | 32.39 | 32.76 | 3,559,269 | +0.71(+2.21%) |
Jun 09, 2009 | 32.18 | 32.18 | 31.67 | 32.05 | 2,157,901 | +0.21(+0.66%) |
Jun 08, 2009 | 31.54 | 32.00 | 31.43 | 31.84 | 2,090,852 | +0.09(+0.29%) |
Jun 05, 2009 | 32.18 | 32.18 | 31.43 | 31.75 | 2,555,332 | +0.30(+0.95%) |
Jun 04, 2009 | 31.23 | 31.46 | 30.99 | 31.45 | 2,379,059 | +0.39(+1.26%) |
Jun 03, 2009 | 31.49 | 31.51 | 30.69 | 31.06 | 3,024,498 | -0.32(-1.03%) |
Jun 02, 2009 | 31.26 | 31.46 | 30.91 | 31.38 | 3,852,330 | -0.97(-2.99%) |
Jun 01, 2009 | 31.98 | 32.77 | 31.74 | 32.35 | 5,174,581 | +1.81(+5.93%) |
May 29, 2009 | 30.59 | 30.63 | 30.28 | 30.54 | 2,347,215 | +0.17(+0.55%) |
May 28, 2009 | 30.22 | 30.44 | 29.78 | 30.37 | 4,192,687 | +0.60(+2.02%) |
May 27, 2009 | 29.66 | 30.13 | 29.62 | 29.77 | 4,391,089 | +0.66(+2.28%) |
May 26, 2009 | 28.70 | 29.23 | 28.55 | 29.11 | 2,640,159 | -0.02(-0.09%) |
May 22, 2009 | 28.85 | 29.36 | 28.81 | 29.13 | 2,601,239 | +0.08(+0.28%) |
May 21, 2009 | 28.97 | 29.11 | 28.68 | 29.05 | 4,410,298 | -0.16(-0.55%) |
May 20, 2009 | 29.78 | 29.82 | 29.14 | 29.21 | 4,409,212 | -0.21(-0.72%) |
May 19, 2009 | 29.56 | 29.76 | 29.35 | 29.42 | 2,914,501 | -0.05(-0.17%) |
May 18, 2009 | 29.07 | 29.62 | 28.88 | 29.47 | 3,566,015 | +0.89(+3.10%) |
May 15, 2009 | 28.71 | 28.89 | 28.30 | 28.58 | 3,489,739 | -0.68(-2.33%) |
May 14, 2009 | 28.78 | 29.50 | 28.73 | 29.27 | 3,342,195 | +0.27(+0.91%) |
May 13, 2009 | 30.10 | 30.10 | 28.78 | 29.00 | 4,012,723 | -1.16(-3.84%) |
May 12, 2009 | 30.40 | 30.41 | 29.73 | 30.16 | 5,014,826 | +0.43(+1.44%) |
May 11, 2009 | 29.90 | 30.07 | 29.48 | 29.73 | 3,609,579 | -1.20(-3.89%) |
May 08, 2009 | 30.41 | 31.11 | 30.29 | 30.94 | 4,727,140 | +1.45(+4.90%) |
May 07, 2009 | 30.11 | 30.33 | 29.24 | 29.49 | 4,211,727 | -0.91(-3.00%) |
May 06, 2009 | 29.76 | 30.67 | 29.76 | 30.40 | 5,516,102 | +0.89(+3.03%) |
May 05, 2009 | 29.48 | 29.60 | 29.19 | 29.51 | 4,649,345 | -0.09(-0.31%) |
May 04, 2009 | 29.76 | 29.79 | 29.55 | 29.60 | 6,799,216 | +2.41(+8.85%) |
May 01, 2009 | 26.99 | 27.19 | 26.68 | 27.19 | 2,561,116 | +0.41(+1.53%) |
Apr 30, 2009 | 27.20 | 27.27 | 26.66 | 26.78 | 5,257,405 | -0.52(-1.89%) |
Apr 29, 2009 | 27.14 | 27.63 | 27.14 | 27.30 | 5,156,079 | +0.43(+1.62%) |
Apr 28, 2009 | 26.81 | 27.03 | 26.46 | 26.86 | 3,086,477 | -0.22(-0.82%) |
Apr 27, 2009 | 27.09 | 27.49 | 26.94 | 27.09 | 3,940,353 | -1.05(-3.73%) |
Apr 24, 2009 | 27.98 | 28.33 | 27.80 | 28.14 | 2,502,089 | +0.24(+0.87%) |
Apr 23, 2009 | 27.78 | 28.05 | 27.48 | 27.90 | 2,512,603 | +0.19(+0.69%) |
Apr 22, 2009 | 27.58 | 28.17 | 27.43 | 27.70 | 3,585,328 | -0.68(-2.40%) |
Apr 21, 2009 | 27.82 | 28.41 | 27.66 | 28.39 | 2,997,672 | -0.06(-0.22%) |
Apr 20, 2009 | 29.04 | 29.04 | 28.22 | 28.45 | 3,778,640 | -1.34(-4.50%) |
Apr 17, 2009 | 29.92 | 29.97 | 29.65 | 29.79 | 2,409,738 | -0.56(-1.84%) |
Apr 16, 2009 | 30.26 | 30.44 | 29.73 | 30.35 | 3,346,580 | +0.76(+2.56%) |
Apr 15, 2009 | 29.01 | 29.60 | 28.79 | 29.59 | 4,820,795 | +1.76(+6.31%) |
Apr 14, 2009 | 27.94 | 28.04 | 27.60 | 27.83 | 2,408,009 | -0.47(-1.67%) |
Apr 13, 2009 | 28.17 | 28.52 | 27.73 | 28.30 | 2,573,069 | +0.37(+1.31%) |
Apr 09, 2009 | 27.80 | 28.08 | 27.58 | 27.94 | 2,198,082 | +0.70(+2.57%) |
Apr 08, 2009 | 27.18 | 27.43 | 27.02 | 27.24 | 2,269,178 | -0.20(-0.75%) |
Apr 07, 2009 | 27.35 | 27.63 | 27.26 | 27.44 | 1,871,497 | -0.38(-1.36%) |
Apr 06, 2009 | 27.93 | 28.14 | 27.39 | 27.82 | 3,113,887 | -0.17(-0.62%) |
Apr 03, 2009 | 27.42 | 28.01 | 27.42 | 27.99 | 1,877,807 | +0.24(+0.85%) |
Apr 02, 2009 | 27.58 | 28.30 | 27.50 | 27.76 | 3,998,512 | +0.78(+2.87%) |
Apr 01, 2009 | 26.30 | 27.03 | 26.24 | 26.98 | 2,731,348 | -0.02(-0.09%) |
Mar 31, 2009 | 27.19 | 27.34 | 26.81 | 27.01 | 2,326,731 | +0.39(+1.47%) |
Mar 30, 2009 | 26.71 | 26.93 | 26.06 | 26.62 | 3,517,106 | -1.50(-5.34%) |
Mar 26, 2009 | 27.64 | 28.23 | 27.54 | 28.12 | 5,427,065 | +1.22(+4.52%) |
Mar 25, 2009 | 26.83 | 27.31 | 26.23 | 26.90 | 4,412,210 | +0.05(+0.18%) |
Mar 24, 2009 | 27.01 | 27.31 | 26.68 | 26.85 | 3,476,867 | -0.41(-1.50%) |
Mar 23, 2009 | 26.59 | 27.26 | 26.57 | 27.26 | 5,168,435 | +1.97(+7.80%) |
Mar 20, 2009 | 25.92 | 26.01 | 24.95 | 25.29 | 5,267,207 | -1.35(-5.06%) |
Mar 19, 2009 | 26.99 | 27.03 | 26.46 | 26.64 | 5,541,446 | -0.97(-3.51%) |
Mar 18, 2009 | 27.25 | 28.11 | 26.80 | 27.60 | 3,864,819 | +0.06(+0.23%) |
Mar 17, 2009 | 27.03 | 27.54 | 26.67 | 27.54 | 3,995,738 | -0.07(-0.25%) |
Mar 16, 2009 | 27.74 | 28.36 | 27.56 | 27.61 | 3,256,440 | +0.02(+0.09%) |
Mar 13, 2009 | 27.28 | 27.75 | 27.17 | 27.58 | 0 | +0.60(+2.23%) |
Mar 12, 2009 | 26.36 | 27.05 | 26.06 | 26.98 | 3,912,893 | +0.63(+2.38%) |
Mar 11, 2009 | 26.55 | 26.73 | 26.08 | 26.36 | 2,957,864 | -0.20(-0.75%) |
Mar 10, 2009 | 25.79 | 26.77 | 25.79 | 26.55 | 4,322,879 | +1.27(+5.01%) |
Mar 09, 2009 | 25.11 | 25.80 | 25.05 | 25.29 | 3,913,868 | -0.65(-2.49%) |
Mar 06, 2009 | 26.24 | 26.41 | 25.34 | 25.93 | 0 | -0.60(-2.27%) |
Mar 05, 2009 | 26.43 | 26.84 | 26.23 | 26.54 | 3,634,111 | -0.98(-3.56%) |
Mar 04, 2009 | 27.40 | 28.06 | 27.15 | 27.52 | 4,606,364 | +1.96(+7.67%) |
Mar 02, 2009 | 26.27 | 26.57 | 25.51 | 25.56 | 4,552,533 | -1.35(-5.01%) |
Feb 27, 2009 | 26.73 | 27.24 | 26.70 | 26.90 | 0 | -0.52(-1.88%) |
Feb 26, 2009 | 27.56 | 27.85 | 27.29 | 27.42 | 6,344,725 | -0.68(-2.41%) |
Feb 25, 2009 | 27.96 | 28.45 | 27.66 | 28.09 | 3,231,370 | -0.47(-1.65%) |
Feb 24, 2009 | 27.67 | 28.75 | 27.49 | 28.57 | 4,276,611 | +1.12(+4.09%) |
Feb 23, 2009 | 28.39 | 28.51 | 27.31 | 27.44 | 4,773,039 | +0.40(+1.49%) |
Feb 20, 2009 | 27.04 | 27.43 | 26.68 | 27.04 | 3,715,888 | -0.65(-2.35%) |
Feb 19, 2009 | 28.29 | 28.34 | 27.52 | 27.69 | 2,721,666 | -0.53(-1.89%) |
Feb 18, 2009 | 28.39 | 28.61 | 27.87 | 28.22 | 2,700,983 | +0.53(+1.93%) |
Feb 17, 2009 | 28.04 | 28.27 | 27.46 | 27.69 | 3,987,263 | -2.02(-6.79%) |
Feb 13, 2009 | 29.54 | 29.91 | 29.40 | 29.71 | 1,897,933 | +0.46(+1.57%) |
Feb 12, 2009 | 29.03 | 29.25 | 28.36 | 29.25 | 3,255,815 | -0.20(-0.70%) |
Feb 11, 2009 | 29.70 | 29.96 | 29.12 | 29.45 | 2,880,781 | -0.19(-0.65%) |
Feb 10, 2009 | 30.53 | 30.86 | 29.30 | 29.65 | 3,707,167 | -1.10(-3.57%) |
Feb 09, 2009 | 30.57 | 30.87 | 30.31 | 30.74 | 1,719,617 | -0.34(-1.10%) |
Feb 06, 2009 | 30.25 | 31.31 | 30.23 | 31.09 | 5,613,245 | +1.62(+5.50%) |
Feb 05, 2009 | 28.73 | 29.71 | 28.60 | 29.47 | 3,907,229 | +0.71(+2.48%) |
Feb 04, 2009 | 28.60 | 29.19 | 28.36 | 28.75 | 2,967,684 | +0.63(+2.23%) |
Feb 03, 2009 | 27.75 | 28.24 | 27.48 | 28.12 | 3,282,897 | +0.42(+1.52%) |
Feb 02, 2009 | 27.36 | 27.93 | 27.11 | 27.70 | 1,992,393 | -0.20(-0.73%) |
Jan 30, 2009 | 28.25 | 28.56 | 27.72 | 27.91 | 0 | +0.12(+0.42%) |
Jan 29, 2009 | 28.03 | 28.48 | 27.60 | 27.79 | 3,913,315 | -1.58(-5.37%) |
Jan 28, 2009 | 29.16 | 29.65 | 29.01 | 29.37 | 3,052,251 | +0.94(+3.30%) |
Jan 27, 2009 | 28.53 | 28.61 | 28.01 | 28.43 | 2,092,038 | +0.48(+1.71%) |
Jan 26, 2009 | 27.91 | 28.49 | 27.59 | 27.95 | 2,720,497 | +0.04(+0.13%) |
Jan 23, 2009 | 27.19 | 28.09 | 26.64 | 27.91 | 3,535,562 | +0.76(+2.79%) |
Jan 22, 2009 | 26.78 | 27.58 | 26.50 | 27.16 | 3,608,888 | -1.26(-4.43%) |
Jan 21, 2009 | 27.87 | 28.50 | 27.19 | 28.42 | 4,132,230 | +1.52(+5.65%) |
Jan 20, 2009 | 27.75 | 27.92 | 26.77 | 26.90 | 3,832,246 | -1.04(-3.73%) |
Jan 16, 2009 | 28.02 | 28.18 | 27.15 | 27.94 | 3,459,175 | -0.29(-1.03%) |
Jan 15, 2009 | 28.09 | 28.68 | 27.12 | 28.23 | 4,157,657 | +0.05(+0.18%) |
Jan 14, 2009 | 28.26 | 28.35 | 27.70 | 28.18 | 3,517,906 | -0.62(-2.15%) |
Jan 13, 2009 | 28.63 | 28.93 | 28.26 | 28.80 | 3,986,714 | -0.31(-1.07%) |
Jan 12, 2009 | 29.50 | 29.51 | 28.86 | 29.11 | 2,661,752 | -0.81(-2.70%) |
Jan 09, 2009 | 30.41 | 30.44 | 29.50 | 29.92 | 3,431,919 | -1.02(-3.29%) |
Jan 08, 2009 | 30.39 | 31.03 | 30.06 | 30.94 | 3,711,413 | -0.31(-0.99%) |
Jan 07, 2009 | 31.39 | 31.43 | 30.95 | 31.25 | 4,338,922 | -2.17(-6.50%) |
Jan 06, 2009 | 33.55 | 33.73 | 33.14 | 33.42 | 2,756,904 | -0.24(-0.70%) |
Jan 05, 2009 | 34.11 | 34.29 | 33.42 | 33.65 | 3,529,880 | +0.31(+0.93%) |
Jan 02, 2009 | 32.49 | 33.50 | 32.19 | 33.34 | 0 | +1.79(+5.66%) |
Jan 01, 2009 | 31.03 | 31.67 | 31.03 | 31.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.03 | 31.67 | 31.03 | 31.56 | 1,680,128 | +0.53(+1.70%) |
Dec 30, 2008 | 30.57 | 31.12 | 30.50 | 31.03 | 2,356,216 | +0.46(+1.50%) |
Dec 29, 2008 | 30.73 | 30.89 | 30.28 | 30.57 | 1,406,434 | +0.45(+1.48%) |
Dec 26, 2008 | 30.05 | 30.23 | 29.96 | 30.12 | 640,978 | +0.17(+0.58%) |
Dec 24, 2008 | 30.09 | 30.11 | 29.83 | 29.95 | 693,816 | +0.04(+0.15%) |
Dec 23, 2008 | 30.51 | 30.72 | 29.74 | 29.91 | 3,476,040 | -0.94(-3.04%) |
Dec 22, 2008 | 30.95 | 31.34 | 30.34 | 30.84 | 4,305,938 | -1.74(-5.35%) |
Dec 19, 2008 | 32.77 | 33.13 | 32.21 | 32.59 | 2,511,699 | -0.09(-0.28%) |
Dec 18, 2008 | 33.95 | 34.11 | 32.36 | 32.68 | 4,049,921 | -0.76(-2.28%) |
Dec 17, 2008 | 33.93 | 34.09 | 33.27 | 33.44 | 4,572,806 | -0.83(-2.41%) |
Dec 16, 2008 | 32.65 | 34.39 | 32.65 | 34.27 | 6,218,220 | +2.18(+6.81%) |
Dec 15, 2008 | 32.15 | 32.43 | 31.69 | 32.08 | 2,997,159 | +0.03(+0.10%) |
Dec 12, 2008 | 31.04 | 32.29 | 31.04 | 32.05 | 4,362,543 | -0.11(-0.35%) |
Dec 11, 2008 | 32.74 | 32.98 | 31.92 | 32.16 | 3,783,184 | -0.06(-0.17%) |
Dec 10, 2008 | 32.77 | 32.90 | 31.81 | 32.22 | 6,084,286 | +0.66(+2.10%) |
Dec 09, 2008 | 31.63 | 32.25 | 31.03 | 31.56 | 6,161,672 | -1.28(-3.89%) |
Dec 08, 2008 | 32.36 | 33.34 | 32.15 | 32.84 | 8,741,158 | +1.99(+6.44%) |
Dec 05, 2008 | 29.73 | 30.95 | 29.06 | 30.85 | 6,356,405 | +1.71(+5.88%) |
Dec 04, 2008 | 29.24 | 30.08 | 28.59 | 29.14 | 4,242,016 | -0.56(-1.88%) |
Dec 03, 2008 | 29.11 | 29.83 | 28.06 | 29.69 | 6,132,551 | +0.89(+3.10%) |
Dec 02, 2008 | 28.35 | 28.84 | 27.79 | 28.80 | 6,697,717 | +1.67(+6.15%) |
Dec 01, 2008 | 28.32 | 28.61 | 26.96 | 27.13 | 6,524,141 | -1.31(-4.60%) |
Nov 28, 2008 | 28.55 | 28.73 | 27.82 | 28.44 | 2,159,501 | -0.66(-2.26%) |
Nov 26, 2008 | 27.49 | 29.19 | 27.49 | 29.10 | 6,444,799 | +2.56(+9.66%) |
Nov 25, 2008 | 27.07 | 27.35 | 26.10 | 26.54 | 8,345,068 | -1.11(-4.02%) |
Nov 24, 2008 | 27.02 | 28.34 | 26.78 | 27.65 | 7,752,960 | -0.22(-0.78%) |
Nov 21, 2008 | 26.50 | 27.93 | 23.90 | 27.86 | 7,374,365 | +2.98(+12.00%) |
Nov 20, 2008 | 25.74 | 26.45 | 24.58 | 24.88 | 6,332,597 | -0.08(-0.32%) |
Nov 19, 2008 | 26.34 | 26.68 | 24.79 | 24.96 | 5,208,096 | -1.64(-6.18%) |
Nov 18, 2008 | 26.15 | 26.97 | 25.60 | 26.60 | 3,990,090 | -0.37(-1.36%) |
Nov 17, 2008 | 27.43 | 27.93 | 26.75 | 26.97 | 4,143,646 | -0.17(-0.62%) |
Nov 14, 2008 | 27.49 | 28.41 | 26.65 | 27.14 | 8,466,440 | -1.17(-4.14%) |
Nov 13, 2008 | 26.18 | 28.40 | 24.79 | 28.31 | 7,347,292 | +2.96(+11.68%) |
Nov 12, 2008 | 26.91 | 27.01 | 25.26 | 25.35 | 5,644,962 | -0.69(-2.65%) |
Nov 11, 2008 | 26.70 | 26.95 | 25.75 | 26.04 | 6,074,545 | -1.84(-6.59%) |
Nov 10, 2008 | 28.41 | 28.71 | 26.85 | 27.88 | 5,716,722 | +0.66(+2.42%) |
Nov 07, 2008 | 26.51 | 27.31 | 26.06 | 27.22 | 5,842,695 | +2.01(+7.98%) |
Nov 06, 2008 | 26.22 | 26.66 | 24.87 | 25.21 | 5,039,438 | -1.74(-6.47%) |
Nov 05, 2008 | 28.72 | 28.81 | 26.77 | 26.95 | 5,020,219 | -2.89(-9.69%) |
Nov 04, 2008 | 28.81 | 30.06 | 28.78 | 29.84 | 5,100,020 | +1.58(+5.58%) |
Nov 03, 2008 | 28.01 | 28.35 | 27.83 | 28.27 | 3,635,328 | +1.03(+3.78%) |
Oct 31, 2008 | 27.27 | 27.80 | 26.66 | 27.24 | 5,306,840 | -0.09(-0.34%) |
Oct 30, 2008 | 27.55 | 27.93 | 26.06 | 27.33 | 5,847,104 | +2.52(+10.15%) |
Oct 29, 2008 | 24.68 | 25.96 | 24.17 | 24.81 | 6,818,840 | -0.17(-0.67%) |
Oct 28, 2008 | 23.61 | 25.20 | 22.37 | 24.98 | 11,828,963 | +3.36(+15.56%) |
Oct 27, 2008 | 22.51 | 22.87 | 21.34 | 21.61 | 8,018,816 | -1.04(-4.58%) |
Oct 24, 2008 | 21.30 | 23.21 | 21.30 | 22.65 | 7,846,156 | -1.51(-6.24%) |
Oct 23, 2008 | 24.51 | 24.77 | 22.91 | 24.16 | 7,533,835 | -0.12(-0.51%) |
Oct 22, 2008 | 25.33 | 25.44 | 23.68 | 24.28 | 6,622,600 | -2.18(-8.23%) |
Oct 21, 2008 | 26.85 | 27.65 | 26.35 | 26.46 | 5,412,486 | -1.82(-6.43%) |
Oct 20, 2008 | 28.08 | 28.28 | 26.94 | 28.28 | 5,210,960 | +0.78(+2.84%) |
Oct 17, 2008 | 26.80 | 29.02 | 26.68 | 27.50 | 6,179,186 | -1.21(-4.22%) |
Oct 16, 2008 | 27.75 | 28.92 | 26.33 | 28.71 | 9,565,728 | +2.35(+8.92%) |
Oct 15, 2008 | 28.87 | 28.87 | 26.00 | 26.36 | 8,683,665 | -3.98(-13.11%) |
Oct 14, 2008 | 31.34 | 31.99 | 29.38 | 30.33 | 6,801,016 | -1.95(-6.05%) |
Oct 13, 2008 | 29.27 | 32.48 | 28.96 | 32.29 | 11,346,801 | +5.02(+18.41%) |
Oct 10, 2008 | 25.37 | 27.42 | 24.68 | 27.27 | 8,292,147 | +1.12(+4.27%) |
Oct 09, 2008 | 27.74 | 28.54 | 25.47 | 26.15 | 5,942,801 | -1.15(-4.21%) |
Oct 08, 2008 | 26.53 | 28.16 | 25.44 | 27.30 | 7,215,094 | +0.46(+1.71%) |
Oct 07, 2008 | 28.83 | 29.06 | 26.70 | 26.84 | 5,333,767 | -1.99(-6.89%) |
Oct 06, 2008 | 28.30 | 29.00 | 26.73 | 28.83 | 6,772,396 | -1.20(-3.99%) |
Oct 03, 2008 | 31.00 | 31.65 | 29.93 | 30.02 | 3,200,061 | -0.41(-1.35%) |
Oct 02, 2008 | 31.64 | 31.71 | 30.14 | 30.43 | 3,984,969 | -0.89(-2.85%) |
Oct 01, 2008 | 31.29 | 31.61 | 30.20 | 31.33 | 2,863,971 | +0.25(+0.80%) |
Sep 30, 2008 | 30.27 | 31.20 | 29.98 | 31.08 | 4,322,673 | +2.77(+9.78%) |
Sep 29, 2008 | 30.23 | 30.25 | 27.52 | 28.31 | 10,512,889 | -3.05(-9.72%) |
Sep 26, 2008 | 31.24 | 31.97 | 30.80 | 31.36 | 0 | -1.00(-3.09%) |
Sep 25, 2008 | 32.42 | 32.77 | 31.86 | 32.36 | 5,458,258 | -0.14(-0.42%) |
Sep 24, 2008 | 32.70 | 33.11 | 31.76 | 32.49 | 4,822,440 | +0.76(+2.39%) |
Sep 23, 2008 | 32.27 | 32.70 | 31.31 | 31.74 | 3,099,239 | -0.63(-1.96%) |
Sep 22, 2008 | 33.42 | 33.88 | 32.24 | 32.37 | 4,547,487 | -1.74(-5.11%) |
Sep 19, 2008 | 35.35 | 36.24 | 31.41 | 34.11 | 0 | +2.22(+6.97%) |
Sep 18, 2008 | 29.23 | 32.12 | 28.86 | 31.89 | 11,877,253 | +4.52(+16.50%) |
Sep 17, 2008 | 28.24 | 28.84 | 27.08 | 27.37 | 7,158,892 | -2.18(-7.37%) |
Sep 16, 2008 | 27.68 | 29.97 | 27.42 | 29.55 | 7,116,114 | +0.54(+1.86%) |
Sep 15, 2008 | 28.93 | 30.24 | 28.93 | 29.01 | 6,418,962 | -1.93(-6.24%) |
Sep 12, 2008 | 29.89 | 31.19 | 29.68 | 30.94 | 5,839,911 | +0.46(+1.51%) |
Sep 11, 2008 | 30.18 | 30.56 | 29.64 | 30.48 | 6,766,789 | -1.56(-4.86%) |
Sep 10, 2008 | 32.20 | 32.31 | 31.17 | 32.04 | 7,023,506 | +0.09(+0.27%) |
Sep 09, 2008 | 32.90 | 33.34 | 31.88 | 31.95 | 7,540,843 | -1.32(-3.97%) |
Sep 08, 2008 | 33.74 | 34.26 | 32.72 | 33.28 | 6,183,954 | +0.39(+1.19%) |
Sep 05, 2008 | 32.22 | 32.90 | 31.72 | 32.88 | 0 | +0.50(+1.55%) |
Sep 04, 2008 | 33.25 | 33.31 | 32.38 | 32.38 | 8,129,483 | -1.57(-4.62%) |
Sep 03, 2008 | 34.51 | 34.51 | 33.65 | 33.95 | 6,233,382 | -1.01(-2.89%) |
Sep 02, 2008 | 35.93 | 35.93 | 34.66 | 34.96 | 4,810,565 | -0.24(-0.67%) |
Aug 29, 2008 | 35.81 | 35.91 | 34.91 | 35.20 | 0 | -0.68(-1.90%) |
Aug 28, 2008 | 36.44 | 36.47 | 35.63 | 35.88 | 9,941,580 | -2.29(-6.00%) |
Aug 27, 2008 | 38.41 | 38.59 | 38.04 | 38.17 | 6,445,320 | +0.98(+2.64%) |
Aug 26, 2008 | 37.09 | 37.41 | 36.92 | 37.19 | 2,066,751 | +0.27(+0.72%) |
Aug 25, 2008 | 37.15 | 37.51 | 36.85 | 36.92 | 3,373,678 | -0.16(-0.42%) |
Aug 22, 2008 | 36.81 | 37.22 | 36.60 | 37.08 | 2,750,354 | +0.50(+1.37%) |
Aug 21, 2008 | 36.27 | 36.70 | 36.17 | 36.58 | 3,644,374 | -1.10(-2.93%) |
Aug 20, 2008 | 37.36 | 38.10 | 37.16 | 37.68 | 4,787,232 | +1.53(+4.22%) |
Aug 19, 2008 | 36.12 | 36.48 | 35.78 | 36.16 | 4,233,326 | -0.61(-1.67%) |
Aug 18, 2008 | 36.81 | 37.37 | 36.70 | 36.77 | 4,245,294 | -0.11(-0.29%) |
Aug 15, 2008 | 37.42 | 37.42 | 36.68 | 36.88 | 3,242,113 | -0.87(-2.30%) |
Aug 14, 2008 | 37.02 | 38.05 | 36.99 | 37.74 | 3,590,043 | +1.19(+3.26%) |
Aug 13, 2008 | 36.48 | 36.81 | 36.12 | 36.55 | 5,082,032 | +0.07(+0.20%) |
Aug 12, 2008 | 37.68 | 37.86 | 36.04 | 36.48 | 10,827,215 | -2.95(-7.49%) |
Aug 11, 2008 | 39.69 | 39.81 | 39.01 | 39.43 | 3,872,389 | -0.63(-1.56%) |
Aug 08, 2008 | 39.69 | 40.12 | 38.90 | 40.06 | 6,193,701 | +0.60(+1.51%) |
Aug 07, 2008 | 40.67 | 40.70 | 39.23 | 39.46 | 6,799,648 | -2.34(-5.60%) |
Aug 06, 2008 | 41.58 | 41.92 | 41.28 | 41.80 | 2,075,425 | +0.15(+0.36%) |
Aug 05, 2008 | 41.18 | 41.70 | 40.85 | 41.65 | 4,487,155 | +0.43(+1.04%) |
Aug 04, 2008 | 41.50 | 41.57 | 40.88 | 41.23 | 2,831,597 | -0.52(-1.23%) |