Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.85 | 34.41 | 33.45 | 34.22 | 10,828,714 | +0.40(+1.17%) |
Sep 29, 2009 | 33.05 | 33.91 | 33.05 | 33.82 | 7,519,472 | +0.82(+2.49%) |
Sep 28, 2009 | 32.74 | 33.10 | 32.65 | 33.00 | 3,530,647 | +0.39(+1.19%) |
Sep 25, 2009 | 32.77 | 32.96 | 32.56 | 32.61 | 6,610,069 | -0.23(-0.71%) |
Sep 24, 2009 | 32.88 | 32.95 | 32.39 | 32.84 | 6,592,186 | +0.03(+0.09%) |
Sep 23, 2009 | 33.22 | 33.26 | 32.71 | 32.81 | 7,951,507 | -0.41(-1.23%) |
Sep 22, 2009 | 33.43 | 33.71 | 33.14 | 33.22 | 8,854,271 | -0.09(-0.27%) |
Sep 21, 2009 | 32.81 | 33.67 | 32.72 | 33.31 | 8,292,696 | +0.32(+0.96%) |
Sep 18, 2009 | 32.97 | 33.31 | 32.95 | 32.99 | 5,884,374 | +0.13(+0.38%) |
Sep 17, 2009 | 32.83 | 33.42 | 32.74 | 32.87 | 7,551,247 | +0.10(+0.31%) |
Sep 16, 2009 | 32.85 | 33.17 | 32.68 | 32.77 | 7,579,382 | -0.07(-0.22%) |
Sep 15, 2009 | 32.90 | 32.96 | 32.26 | 32.84 | 7,204,644 | -0.07(-0.22%) |
Sep 14, 2009 | 32.81 | 32.98 | 32.17 | 32.91 | 7,605,858 | -0.19(-0.56%) |
Sep 11, 2009 | 33.45 | 33.56 | 32.88 | 33.10 | 6,615,573 | -0.36(-1.08%) |
Sep 10, 2009 | 33.41 | 33.56 | 33.02 | 33.46 | 8,537,103 | -0.05(-0.14%) |
Sep 09, 2009 | 33.52 | 33.97 | 33.23 | 33.50 | 8,968,855 | +0.17(+0.50%) |
Sep 08, 2009 | 32.94 | 33.36 | 32.27 | 33.34 | 8,990,442 | +0.60(+1.83%) |
Sep 04, 2009 | 32.45 | 32.89 | 32.27 | 32.74 | 5,295,842 | +0.34(+1.06%) |
Sep 03, 2009 | 31.47 | 32.45 | 31.29 | 32.39 | 8,754,604 | +1.29(+4.15%) |
Sep 02, 2009 | 30.64 | 31.28 | 30.63 | 31.11 | 8,252,444 | +0.49(+1.61%) |
Sep 01, 2009 | 30.99 | 31.73 | 30.52 | 30.61 | 8,363,135 | -0.33(-1.07%) |
Aug 31, 2009 | 31.42 | 31.42 | 30.75 | 30.94 | 4,342,620 | -0.58(-1.83%) |
Aug 28, 2009 | 32.12 | 32.12 | 31.27 | 31.52 | 4,741,945 | -0.33(-1.04%) |
Aug 27, 2009 | 31.70 | 31.99 | 31.22 | 31.85 | 4,267,759 | +0.10(+0.30%) |
Aug 26, 2009 | 31.66 | 32.23 | 31.49 | 31.75 | 4,890,306 | -0.03(-0.09%) |
Aug 25, 2009 | 31.27 | 32.08 | 30.81 | 31.78 | 8,428,620 | +0.82(+2.63%) |
Aug 24, 2009 | 31.45 | 31.48 | 30.90 | 30.97 | 4,748,953 | -0.44(-1.39%) |
Aug 21, 2009 | 31.05 | 31.68 | 30.96 | 31.40 | 4,499,439 | +0.50(+1.63%) |
Aug 20, 2009 | 30.76 | 30.98 | 30.63 | 30.90 | 5,960,381 | +0.03(+0.10%) |
Aug 19, 2009 | 30.37 | 30.94 | 30.31 | 30.87 | 6,785,337 | +0.05(+0.16%) |
Aug 18, 2009 | 30.43 | 30.93 | 30.33 | 30.82 | 5,654,100 | +0.45(+1.47%) |
Aug 17, 2009 | 30.69 | 30.69 | 30.25 | 30.38 | 6,151,932 | -0.65(-2.10%) |
Aug 14, 2009 | 31.34 | 31.76 | 30.85 | 31.03 | 6,460,972 | -0.40(-1.26%) |
Aug 13, 2009 | 30.44 | 31.70 | 29.99 | 31.42 | 13,726,411 | +0.07(+0.23%) |
Aug 12, 2009 | 31.46 | 31.63 | 31.06 | 31.35 | 5,006,877 | -0.14(-0.46%) |
Aug 11, 2009 | 31.23 | 31.91 | 31.02 | 31.49 | 5,215,016 | -0.01(-0.04%) |
Aug 10, 2009 | 31.93 | 31.93 | 31.06 | 31.51 | 7,153,472 | -0.59(-1.83%) |
Aug 07, 2009 | 30.87 | 32.30 | 30.60 | 32.09 | 10,633,962 | +1.49(+4.88%) |
Aug 06, 2009 | 30.01 | 30.84 | 29.44 | 30.60 | 13,336,169 | +0.91(+3.05%) |
Aug 05, 2009 | 29.83 | 29.89 | 29.05 | 29.70 | 5,702,863 | +0.24(+0.80%) |
Aug 04, 2009 | 29.98 | 30.26 | 29.36 | 29.46 | 7,056,563 | -0.52(-1.73%) |
Aug 03, 2009 | 29.38 | 30.03 | 29.11 | 29.98 | 6,795,048 | +0.86(+2.95%) |
Jul 31, 2009 | 29.44 | 29.97 | 29.05 | 29.12 | 6,967,043 | -0.51(-1.72%) |
Jul 30, 2009 | 29.98 | 30.22 | 29.56 | 29.63 | 5,481,494 | -0.07(-0.24%) |
Jul 29, 2009 | 29.46 | 30.13 | 29.41 | 29.70 | 5,970,429 | -0.05(-0.18%) |
Jul 28, 2009 | 29.35 | 29.85 | 29.02 | 29.76 | 7,715,733 | +0.27(+0.92%) |
Jul 27, 2009 | 29.23 | 29.58 | 29.00 | 29.49 | 3,953,107 | +0.04(+0.12%) |
Jul 24, 2009 | 29.23 | 29.65 | 28.86 | 29.45 | 1,717 | +0.07(+0.24%) |
Jul 23, 2009 | 29.01 | 29.92 | 28.54 | 29.38 | 7,474,513 | +0.40(+1.37%) |
Jul 22, 2009 | 28.49 | 29.28 | 28.49 | 28.98 | 4,876,828 | +0.30(+1.05%) |
Jul 21, 2009 | 29.08 | 29.08 | 28.27 | 28.68 | 6,027,716 | -0.32(-1.12%) |
Jul 20, 2009 | 27.85 | 29.08 | 27.78 | 29.01 | 8,697,082 | +1.26(+4.54%) |
Jul 17, 2009 | 27.61 | 27.78 | 27.36 | 27.75 | 5,587,072 | +0.12(+0.43%) |
Jul 16, 2009 | 27.57 | 27.75 | 27.04 | 27.63 | 5,395,132 | +0.07(+0.26%) |
Jul 15, 2009 | 27.03 | 27.58 | 26.83 | 27.55 | 7,971,080 | +0.88(+3.31%) |
Jul 14, 2009 | 26.27 | 26.79 | 25.93 | 26.67 | 5,138,742 | +0.38(+1.44%) |
Jul 13, 2009 | 25.94 | 26.31 | 25.75 | 26.29 | 5,608,719 | +0.67(+2.62%) |
Jul 10, 2009 | 25.59 | 26.15 | 25.43 | 25.62 | 4,524,908 | -0.18(-0.70%) |
Jul 09, 2009 | 26.19 | 26.57 | 25.44 | 25.80 | 8,204,733 | -0.20(-0.76%) |
Jul 08, 2009 | 25.53 | 26.08 | 25.40 | 26.00 | 12,402,329 | +0.63(+2.48%) |
Jul 07, 2009 | 26.21 | 26.27 | 25.32 | 25.37 | 8,830,926 | -0.23(-0.89%) |
Jul 06, 2009 | 24.51 | 25.67 | 24.38 | 25.60 | 12,291,338 | +0.86(+3.47%) |
Jul 02, 2009 | 25.34 | 25.46 | 24.74 | 24.74 | 7,043,456 | -0.80(-3.15%) |
Jul 01, 2009 | 25.93 | 26.16 | 25.47 | 25.54 | 5,990,463 | -0.10(-0.37%) |
Jun 30, 2009 | 26.06 | 26.23 | 25.36 | 25.64 | 8,814,743 | -0.40(-1.52%) |
Jun 29, 2009 | 26.53 | 26.63 | 25.91 | 26.04 | 9,246,665 | -0.41(-1.56%) |
Jun 26, 2009 | 26.60 | 27.04 | 26.25 | 26.45 | 7,300,017 | -0.20(-0.74%) |
Jun 25, 2009 | 26.42 | 26.86 | 26.32 | 26.65 | 6,710,213 | +0.59(+2.26%) |
Jun 24, 2009 | 25.91 | 26.47 | 25.81 | 26.06 | 5,083,976 | +0.42(+1.64%) |
Jun 23, 2009 | 26.13 | 26.39 | 25.47 | 25.64 | 6,013,903 | -0.41(-1.59%) |
Jun 22, 2009 | 26.15 | 26.28 | 25.47 | 26.05 | 7,679,400 | -0.18(-0.69%) |
Jun 19, 2009 | 26.38 | 26.49 | 26.03 | 26.23 | 8,501,686 | +0.03(+0.11%) |
Jun 18, 2009 | 26.41 | 26.56 | 25.80 | 26.20 | 10,282,971 | -0.34(-1.29%) |
Jun 17, 2009 | 26.40 | 26.87 | 25.94 | 26.55 | 8,455,104 | +0.16(+0.59%) |
Jun 16, 2009 | 27.34 | 27.34 | 26.19 | 26.39 | 7,593,562 | -0.99(-3.61%) |
Jun 15, 2009 | 27.58 | 27.64 | 26.94 | 27.38 | 4,888,755 | -0.56(-2.02%) |
Jun 12, 2009 | 27.79 | 28.00 | 27.08 | 27.94 | 5,784,326 | +0.40(+1.46%) |
Jun 11, 2009 | 27.97 | 28.34 | 27.51 | 27.54 | 8,169,709 | -0.55(-1.94%) |
Jun 10, 2009 | 28.35 | 28.67 | 27.72 | 28.09 | 7,786,418 | +0.10(+0.34%) |
Jun 09, 2009 | 27.71 | 28.25 | 27.71 | 27.99 | 5,045,466 | +0.25(+0.91%) |
Jun 08, 2009 | 27.29 | 27.96 | 27.19 | 27.74 | 5,296,989 | +0.17(+0.61%) |
Jun 05, 2009 | 27.83 | 28.25 | 27.16 | 27.57 | 6,067,594 | +0.07(+0.26%) |
Jun 04, 2009 | 28.06 | 28.08 | 27.18 | 27.50 | 9,708,220 | -0.48(-1.72%) |
Jun 03, 2009 | 27.87 | 28.14 | 27.47 | 27.98 | 8,269,640 | -0.21(-0.74%) |
Jun 02, 2009 | 27.65 | 28.65 | 27.59 | 28.19 | 11,095,537 | +0.31(+1.12%) |
Jun 01, 2009 | 26.28 | 28.14 | 26.08 | 27.88 | 17,627,450 | +2.41(+9.44%) |
May 29, 2009 | 25.31 | 25.78 | 24.78 | 25.47 | 11,791,399 | +0.29(+1.17%) |
May 28, 2009 | 26.07 | 26.37 | 24.93 | 25.18 | 14,302,942 | -0.64(-2.46%) |
May 27, 2009 | 26.22 | 26.64 | 25.76 | 25.81 | 9,357,583 | -0.46(-1.74%) |
May 26, 2009 | 24.60 | 26.32 | 24.42 | 26.27 | 11,432,822 | +1.72(+6.99%) |
May 22, 2009 | 24.86 | 24.97 | 24.41 | 24.56 | 8,748,316 | -0.20(-0.80%) |
May 21, 2009 | 25.04 | 25.61 | 24.54 | 24.75 | 9,846,638 | -0.55(-2.18%) |
May 20, 2009 | 26.57 | 27.14 | 25.15 | 25.30 | 9,547,193 | -0.98(-3.72%) |
May 19, 2009 | 25.53 | 26.61 | 25.45 | 26.28 | 8,097,409 | +0.63(+2.46%) |
May 18, 2009 | 25.10 | 25.66 | 24.98 | 25.65 | 7,349,006 | +0.86(+3.48%) |
May 15, 2009 | 25.10 | 25.47 | 24.56 | 24.79 | 12,268,450 | +0.05(+0.22%) |
May 14, 2009 | 25.16 | 26.36 | 24.57 | 24.74 | 15,638,822 | -0.43(-1.69%) |
May 13, 2009 | 25.86 | 25.90 | 25.10 | 25.16 | 11,097,525 | -1.24(-4.68%) |
May 12, 2009 | 26.93 | 27.15 | 25.95 | 26.40 | 8,188,963 | -0.50(-1.85%) |
May 11, 2009 | 25.91 | 27.24 | 25.86 | 26.89 | 9,882,475 | +0.56(+2.14%) |
May 08, 2009 | 26.67 | 27.10 | 25.79 | 26.33 | 9,645,951 | -0.18(-0.67%) |
May 07, 2009 | 27.00 | 27.44 | 26.21 | 26.51 | 15,141,477 | +0.28(+1.06%) |
May 06, 2009 | 26.81 | 27.58 | 25.75 | 26.23 | 11,267,778 | -0.33(-1.24%) |
May 05, 2009 | 26.10 | 27.33 | 26.01 | 26.56 | 11,122,592 | +0.31(+1.17%) |
May 04, 2009 | 25.77 | 26.86 | 25.46 | 26.25 | 11,038,726 | +0.73(+2.84%) |
May 01, 2009 | 27.05 | 27.05 | 25.37 | 25.53 | 11,730,036 | -1.67(-6.15%) |
Apr 30, 2009 | 26.47 | 27.39 | 26.31 | 27.20 | 9,392,106 | +0.97(+3.70%) |
Apr 29, 2009 | 26.52 | 26.88 | 25.93 | 26.23 | 8,984,295 | -0.05(-0.21%) |
Apr 28, 2009 | 26.58 | 27.31 | 26.14 | 26.28 | 9,531,194 | -0.62(-2.32%) |
Apr 27, 2009 | 26.73 | 27.47 | 26.57 | 26.91 | 7,227,192 | -0.34(-1.25%) |
Apr 24, 2009 | 26.70 | 27.79 | 26.57 | 27.25 | 8,599,197 | +0.68(+2.55%) |
Apr 23, 2009 | 26.94 | 27.17 | 25.83 | 26.57 | 8,282,721 | -0.33(-1.23%) |
Apr 22, 2009 | 26.06 | 27.89 | 25.84 | 26.90 | 9,141,498 | +0.57(+2.16%) |
Apr 21, 2009 | 25.72 | 26.52 | 25.50 | 26.33 | 7,005,210 | +0.52(+2.02%) |
Apr 20, 2009 | 26.32 | 26.36 | 25.43 | 25.81 | 6,522,972 | -1.05(-3.91%) |
Apr 17, 2009 | 26.89 | 27.16 | 26.74 | 26.86 | 8,200,474 | -0.14(-0.53%) |
Apr 16, 2009 | 26.45 | 27.39 | 26.31 | 27.00 | 7,639,558 | +0.69(+2.62%) |
Apr 15, 2009 | 26.32 | 26.64 | 25.82 | 26.31 | 8,633,564 | -0.32(-1.19%) |
Apr 14, 2009 | 26.25 | 26.80 | 25.98 | 26.63 | 8,005,626 | -0.13(-0.49%) |
Apr 13, 2009 | 27.03 | 27.07 | 26.28 | 26.76 | 8,506,075 | -0.47(-1.72%) |
Apr 09, 2009 | 27.08 | 27.54 | 26.53 | 27.23 | 13,615,656 | +0.17(+0.62%) |
Apr 08, 2009 | 26.41 | 27.16 | 26.40 | 27.06 | 11,559,565 | +0.88(+3.34%) |
Apr 07, 2009 | 27.15 | 27.19 | 25.92 | 26.19 | 11,336,931 | -1.28(-4.67%) |
Apr 06, 2009 | 26.91 | 27.52 | 26.68 | 27.47 | 10,875,983 | +0.29(+1.08%) |
Apr 03, 2009 | 27.02 | 27.36 | 26.81 | 27.18 | 9,181,910 | +0.13(+0.47%) |
Apr 02, 2009 | 26.73 | 27.69 | 26.63 | 27.05 | 13,153,437 | +0.91(+3.46%) |
Apr 01, 2009 | 24.97 | 26.48 | 24.85 | 26.14 | 16,332,402 | +0.76(+3.00%) |
Mar 31, 2009 | 25.01 | 25.88 | 24.34 | 25.38 | 12,573,862 | +0.41(+1.66%) |
Mar 30, 2009 | 25.22 | 25.54 | 24.52 | 24.97 | 12,318,439 | -0.85(-3.28%) |
Mar 26, 2009 | 24.96 | 26.00 | 24.81 | 25.81 | 17,493,686 | +1.14(+4.62%) |
Mar 25, 2009 | 25.50 | 25.98 | 23.87 | 24.68 | 21,113,046 | -0.98(-3.83%) |
Mar 24, 2009 | 25.26 | 25.78 | 24.95 | 25.66 | 14,963,036 | +0.05(+0.19%) |
Mar 23, 2009 | 25.01 | 25.65 | 24.96 | 25.61 | 11,417,633 | +1.33(+5.48%) |
Mar 20, 2009 | 24.63 | 24.82 | 23.89 | 24.28 | 12,902,790 | -0.41(-1.68%) |
Mar 19, 2009 | 24.93 | 25.18 | 24.19 | 24.69 | 12,955,710 | +0.05(+0.20%) |
Mar 18, 2009 | 23.62 | 25.30 | 23.40 | 24.64 | 17,003,554 | +0.83(+3.49%) |
Mar 17, 2009 | 23.00 | 23.81 | 22.92 | 23.81 | 20,971,868 | +1.38(+6.15%) |
Mar 16, 2009 | 22.90 | 23.25 | 22.37 | 22.43 | 10,576,657 | -0.49(-2.15%) |
Mar 13, 2009 | 22.95 | 23.18 | 22.43 | 22.92 | 0 | -0.08(-0.34%) |
Mar 12, 2009 | 22.34 | 23.11 | 21.89 | 23.00 | 12,786,752 | +0.67(+2.98%) |
Mar 11, 2009 | 22.20 | 22.57 | 21.91 | 22.34 | 14,424,833 | +0.14(+0.65%) |
Mar 10, 2009 | 20.80 | 22.28 | 20.75 | 22.19 | 18,318,504 | +2.05(+10.18%) |
Mar 09, 2009 | 20.42 | 21.14 | 19.95 | 20.14 | 10,704,624 | -0.55(-2.67%) |
Mar 06, 2009 | 21.31 | 21.55 | 20.01 | 20.69 | 0 | -0.73(-3.39%) |
Mar 05, 2009 | 21.40 | 22.01 | 20.84 | 21.42 | 18,032,090 | -0.06(-0.28%) |
Mar 04, 2009 | 20.92 | 21.88 | 20.78 | 21.48 | 13,357,813 | +0.65(+3.14%) |
Mar 02, 2009 | 20.91 | 21.48 | 20.59 | 20.82 | 14,267,334 | -0.25(-1.20%) |
Feb 27, 2009 | 19.51 | 21.35 | 19.49 | 21.08 | 0 | +0.14(+0.66%) |
Feb 26, 2009 | 21.44 | 21.79 | 20.89 | 20.94 | 12,635,302 | -0.20(-0.96%) |
Feb 25, 2009 | 21.13 | 21.67 | 20.63 | 21.14 | 12,839,384 | -0.16(-0.76%) |
Feb 24, 2009 | 20.53 | 21.48 | 20.41 | 21.30 | 11,966,413 | +0.94(+4.59%) |
Feb 23, 2009 | 21.18 | 21.47 | 20.22 | 20.37 | 12,425,838 | -0.53(-2.53%) |
Feb 20, 2009 | 20.45 | 21.27 | 20.35 | 20.90 | 0 | +0.08(+0.37%) |
Feb 19, 2009 | 20.58 | 21.35 | 20.51 | 20.82 | 11,829,836 | +0.28(+1.37%) |
Feb 18, 2009 | 21.14 | 21.66 | 20.36 | 20.54 | 14,072,392 | -0.47(-2.26%) |
Feb 17, 2009 | 21.08 | 21.38 | 20.72 | 21.01 | 11,487,771 | -0.66(-3.04%) |
Feb 13, 2009 | 21.74 | 22.52 | 21.63 | 21.67 | 10,466,866 | -0.25(-1.12%) |
Feb 12, 2009 | 21.36 | 21.95 | 20.99 | 21.92 | 20,300,606 | -0.83(-3.66%) |
Feb 11, 2009 | 22.59 | 23.00 | 22.11 | 22.75 | 9,174,828 | +0.34(+1.53%) |
Feb 10, 2009 | 22.83 | 23.01 | 22.20 | 22.41 | 10,268,979 | -0.60(-2.61%) |
Feb 09, 2009 | 23.01 | 23.24 | 22.62 | 23.01 | 7,103,531 | -0.07(-0.31%) |
Feb 06, 2009 | 22.89 | 23.56 | 22.82 | 23.08 | 11,124,804 | +0.17(+0.73%) |
Feb 05, 2009 | 22.79 | 23.50 | 22.41 | 22.91 | 14,222,051 | +0.75(+3.38%) |
Feb 04, 2009 | 22.85 | 23.14 | 22.12 | 22.16 | 12,894,039 | -0.99(-4.27%) |
Feb 03, 2009 | 22.54 | 23.56 | 22.20 | 23.15 | 12,982,165 | +0.85(+3.82%) |
Feb 02, 2009 | 21.67 | 22.80 | 21.63 | 22.30 | 11,110,858 | +0.28(+1.28%) |
Jan 30, 2009 | 22.91 | 22.97 | 21.86 | 22.02 | 0 | -0.64(-2.81%) |
Jan 29, 2009 | 23.08 | 23.58 | 22.51 | 22.65 | 8,232,703 | -0.59(-2.53%) |
Jan 28, 2009 | 22.92 | 23.46 | 22.92 | 23.24 | 8,502,796 | +0.74(+3.28%) |
Jan 27, 2009 | 22.96 | 23.39 | 22.19 | 22.50 | 12,120,963 | -0.81(-3.47%) |
Jan 26, 2009 | 22.92 | 23.84 | 22.79 | 23.31 | 8,562,556 | +0.46(+2.02%) |
Jan 23, 2009 | 22.17 | 23.24 | 22.01 | 22.85 | 7,155,730 | +0.25(+1.11%) |
Jan 22, 2009 | 21.95 | 23.08 | 21.90 | 22.60 | 7,666,011 | +0.02(+0.08%) |
Jan 21, 2009 | 21.99 | 22.68 | 21.48 | 22.58 | 11,522,986 | +1.00(+4.64%) |
Jan 20, 2009 | 22.76 | 22.94 | 21.39 | 21.58 | 8,433,051 | -1.30(-5.69%) |
Jan 16, 2009 | 23.05 | 23.07 | 22.29 | 22.88 | 0 | +0.28(+1.22%) |
Jan 15, 2009 | 21.79 | 22.95 | 21.33 | 22.61 | 10,390,872 | +1.21(+5.66%) |
Jan 14, 2009 | 21.48 | 21.67 | 21.02 | 21.39 | 8,124,483 | -0.47(-2.14%) |
Jan 13, 2009 | 21.89 | 22.61 | 21.59 | 21.86 | 8,561,412 | -0.17(-0.76%) |
Jan 12, 2009 | 22.26 | 22.60 | 21.77 | 22.03 | 6,801,014 | -0.34(-1.50%) |
Jan 09, 2009 | 23.69 | 23.69 | 22.29 | 22.37 | 11,538,673 | -1.22(-5.19%) |
Jan 08, 2009 | 23.18 | 23.72 | 22.02 | 23.59 | 14,434,350 | +0.96(+4.24%) |
Jan 07, 2009 | 23.18 | 23.37 | 22.31 | 22.63 | 9,892,419 | -0.89(-3.77%) |
Jan 06, 2009 | 22.76 | 23.67 | 22.37 | 23.52 | 10,926,771 | +0.99(+4.39%) |
Jan 05, 2009 | 22.30 | 22.74 | 22.05 | 22.53 | 8,655,355 | +0.00(+0.00%) |
Jan 02, 2009 | 21.78 | 22.62 | 21.45 | 22.53 | 0 | +0.82(+3.76%) |
Jan 01, 2009 | 20.87 | 21.89 | 20.68 | 21.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.87 | 21.89 | 20.68 | 21.71 | 5,441,415 | +0.84(+4.02%) |
Dec 30, 2008 | 20.44 | 20.87 | 19.86 | 20.87 | 6,182,088 | +0.62(+3.08%) |
Dec 29, 2008 | 20.06 | 20.44 | 19.64 | 20.25 | 5,481,971 | +0.24(+1.20%) |
Dec 26, 2008 | 20.09 | 20.30 | 19.79 | 20.01 | 0 | -0.11(-0.54%) |
Dec 24, 2008 | 19.73 | 20.27 | 19.55 | 20.12 | 2,915,167 | +0.52(+2.66%) |
Dec 23, 2008 | 20.46 | 20.83 | 19.47 | 19.59 | 11,002,209 | -0.79(-3.88%) |
Dec 22, 2008 | 21.31 | 21.53 | 20.15 | 20.39 | 8,051,677 | -1.01(-4.74%) |
Dec 19, 2008 | 22.34 | 22.43 | 20.86 | 21.40 | 12,795,830 | -0.52(-2.35%) |
Dec 18, 2008 | 22.56 | 22.56 | 21.63 | 21.92 | 8,846,873 | -0.56(-2.48%) |
Dec 17, 2008 | 22.27 | 22.79 | 21.93 | 22.47 | 10,575,299 | +0.02(+0.08%) |
Dec 16, 2008 | 21.24 | 22.52 | 21.23 | 22.46 | 9,664,683 | +1.56(+7.46%) |
Dec 15, 2008 | 21.26 | 21.53 | 20.16 | 20.90 | 7,593,388 | -0.31(-1.44%) |
Dec 12, 2008 | 20.48 | 21.57 | 20.34 | 21.20 | 0 | +0.08(+0.37%) |
Dec 11, 2008 | 22.02 | 22.14 | 20.96 | 21.12 | 9,281,951 | -1.07(-4.84%) |
Dec 10, 2008 | 21.94 | 22.38 | 21.43 | 22.20 | 7,479,941 | +0.34(+1.56%) |
Dec 09, 2008 | 22.28 | 22.54 | 21.56 | 21.86 | 9,484,393 | -0.71(-3.14%) |
Dec 08, 2008 | 21.89 | 23.19 | 21.71 | 22.56 | 12,369,586 | +1.20(+5.61%) |
Dec 05, 2008 | 20.05 | 21.39 | 19.28 | 21.36 | 0 | +0.78(+3.79%) |
Dec 04, 2008 | 19.38 | 21.36 | 19.38 | 20.58 | 14,104,548 | +0.57(+2.85%) |
Dec 03, 2008 | 18.80 | 20.28 | 17.83 | 20.01 | 11,851,656 | +1.60(+8.70%) |
Dec 02, 2008 | 17.58 | 18.58 | 17.00 | 18.41 | 8,837,056 | +0.97(+5.53%) |
Dec 01, 2008 | 18.87 | 19.12 | 17.33 | 17.45 | 9,001,761 | -2.14(-10.93%) |
Nov 28, 2008 | 19.52 | 19.73 | 19.18 | 19.59 | 3,823,101 | -0.03(-0.15%) |
Nov 26, 2008 | 17.60 | 19.79 | 17.60 | 19.62 | 10,257,502 | +1.61(+8.92%) |
Nov 25, 2008 | 18.12 | 18.48 | 17.09 | 18.01 | 11,062,871 | +0.01(+0.03%) |
Nov 24, 2008 | 15.94 | 18.55 | 15.39 | 18.01 | 14,139,710 | +2.32(+14.80%) |
Nov 21, 2008 | 15.66 | 15.78 | 14.56 | 15.68 | 16,347,892 | +0.70(+4.68%) |
Nov 20, 2008 | 15.59 | 17.20 | 14.87 | 14.98 | 19,524,750 | -0.85(-5.34%) |
Nov 19, 2008 | 16.75 | 16.97 | 15.69 | 15.83 | 10,277,772 | -1.04(-6.19%) |
Nov 18, 2008 | 16.42 | 17.25 | 16.27 | 16.87 | 10,104,052 | +0.41(+2.48%) |
Nov 17, 2008 | 17.20 | 17.74 | 16.43 | 16.46 | 8,650,383 | -0.98(-5.64%) |
Nov 14, 2008 | 17.77 | 19.13 | 17.33 | 17.45 | 0 | -0.89(-4.84%) |
Nov 13, 2008 | 17.27 | 18.34 | 16.10 | 18.34 | 13,011,725 | +1.02(+5.89%) |
Nov 12, 2008 | 17.99 | 18.43 | 17.09 | 17.32 | 10,069,967 | -1.09(-5.93%) |
Nov 11, 2008 | 19.43 | 19.43 | 17.96 | 18.41 | 15,800,910 | -1.43(-7.22%) |
Nov 10, 2008 | 20.98 | 20.99 | 19.51 | 19.84 | 10,798,284 | -0.68(-3.30%) |
Nov 07, 2008 | 20.22 | 20.76 | 19.59 | 20.52 | 8,275,947 | +0.50(+2.49%) |
Nov 06, 2008 | 20.03 | 21.15 | 19.49 | 20.02 | 15,578,332 | +0.03(+0.15%) |
Nov 05, 2008 | 20.78 | 21.23 | 19.79 | 19.99 | 9,981,054 | -1.04(-4.93%) |
Nov 04, 2008 | 20.48 | 21.38 | 20.23 | 21.03 | 10,283,259 | +0.98(+4.91%) |
Nov 03, 2008 | 21.01 | 21.32 | 19.88 | 20.04 | 7,591,349 | -1.03(-4.87%) |
Oct 31, 2008 | 20.19 | 22.02 | 20.18 | 21.07 | 0 | +0.76(+3.75%) |
Oct 30, 2008 | 19.27 | 20.37 | 19.27 | 20.31 | 16,010,329 | +1.69(+9.05%) |
Oct 29, 2008 | 17.35 | 20.03 | 17.35 | 18.62 | 17,089,940 | +0.75(+4.19%) |
Oct 28, 2008 | 16.97 | 18.20 | 16.47 | 17.87 | 19,259,732 | +1.52(+9.32%) |
Oct 27, 2008 | 16.13 | 17.38 | 15.97 | 16.35 | 11,793,472 | -0.06(-0.37%) |
Oct 24, 2008 | 15.59 | 17.02 | 15.10 | 16.41 | 13,993,430 | -0.54(-3.18%) |
Oct 23, 2008 | 18.20 | 18.20 | 16.27 | 16.95 | 18,295,798 | -1.19(-6.55%) |
Oct 22, 2008 | 18.77 | 19.07 | 17.29 | 18.14 | 16,713,342 | -1.10(-5.74%) |
Oct 21, 2008 | 18.59 | 19.67 | 18.59 | 19.24 | 13,591,818 | +0.32(+1.71%) |
Oct 20, 2008 | 18.46 | 18.92 | 18.21 | 18.92 | 10,564,767 | +0.63(+3.44%) |
Oct 17, 2008 | 18.05 | 19.16 | 17.77 | 18.29 | 0 | +0.04(+0.20%) |
Oct 16, 2008 | 17.44 | 18.37 | 16.25 | 18.25 | 19,861,140 | +0.80(+4.61%) |
Oct 15, 2008 | 19.13 | 19.49 | 17.39 | 17.45 | 12,471,050 | -2.05(-10.49%) |
Oct 14, 2008 | 21.24 | 21.57 | 18.92 | 19.49 | 12,807,750 | -0.73(-3.59%) |
Oct 13, 2008 | 20.07 | 20.90 | 19.16 | 20.22 | 19,540,960 | +1.20(+6.31%) |
Oct 10, 2008 | 18.85 | 20.14 | 17.92 | 19.02 | 0 | -0.87(-4.37%) |
Oct 09, 2008 | 23.10 | 23.10 | 19.55 | 19.89 | 15,133,401 | -2.39(-10.74%) |
Oct 08, 2008 | 22.16 | 24.04 | 22.04 | 22.28 | 24,294,896 | -0.61(-2.65%) |
Oct 07, 2008 | 24.46 | 24.92 | 22.79 | 22.89 | 14,233,212 | -1.46(-6.01%) |
Oct 06, 2008 | 24.16 | 25.00 | 22.68 | 24.35 | 17,991,872 | -0.52(-2.10%) |
Oct 03, 2008 | 25.80 | 26.08 | 24.78 | 24.87 | 0 | -0.55(-2.17%) |
Oct 02, 2008 | 26.47 | 26.60 | 25.02 | 25.43 | 13,264,125 | -1.25(-4.70%) |