Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.76 | 38.91 | 38.46 | 38.80 | 30,142 | +0.08(+0.21%) |
Sep 29, 2009 | 38.71 | 38.82 | 38.63 | 38.71 | 29,813 | +0.10(+0.27%) |
Sep 28, 2009 | 38.35 | 38.78 | 38.35 | 38.61 | 10,111 | +0.32(+0.82%) |
Sep 25, 2009 | 38.33 | 38.53 | 38.27 | 38.30 | 66,793 | -0.11(-0.29%) |
Sep 24, 2009 | 38.66 | 38.81 | 38.27 | 38.41 | 49,614 | -0.23(-0.59%) |
Sep 23, 2009 | 38.71 | 39.08 | 38.63 | 38.63 | 32,061 | +0.01(+0.04%) |
Sep 22, 2009 | 38.74 | 38.74 | 38.52 | 38.62 | 31,384 | -0.16(-0.42%) |
Sep 21, 2009 | 38.69 | 38.80 | 38.58 | 38.78 | 22,364 | -0.21(-0.55%) |
Sep 18, 2009 | 38.84 | 39.07 | 38.82 | 38.99 | 36,278 | +0.46(+1.18%) |
Sep 17, 2009 | 38.45 | 38.77 | 38.45 | 38.54 | 91,422 | +0.27(+0.71%) |
Sep 16, 2009 | 38.39 | 38.55 | 38.13 | 38.27 | 98,995 | +0.03(+0.08%) |
Sep 15, 2009 | 38.24 | 38.32 | 38.07 | 38.24 | 56,377 | -0.06(-0.15%) |
Sep 14, 2009 | 38.11 | 38.31 | 37.99 | 38.30 | 29,407 | +0.04(+0.10%) |
Sep 11, 2009 | 38.19 | 38.33 | 38.13 | 38.26 | 21,494 | +0.15(+0.39%) |
Sep 10, 2009 | 37.86 | 38.12 | 37.86 | 38.11 | 87,828 | +0.21(+0.56%) |
Sep 09, 2009 | 37.74 | 37.99 | 37.68 | 37.90 | 19,078 | +0.10(+0.25%) |
Sep 08, 2009 | 37.54 | 37.81 | 37.51 | 37.80 | 35,618 | +0.49(+1.32%) |
Sep 04, 2009 | 36.94 | 37.36 | 36.89 | 37.31 | 30,085 | +0.30(+0.81%) |
Sep 03, 2009 | 36.90 | 37.01 | 36.67 | 37.01 | 24,037 | +0.18(+0.50%) |
Sep 02, 2009 | 36.73 | 36.98 | 36.73 | 36.83 | 33,656 | -0.01(-0.02%) |
Sep 01, 2009 | 37.23 | 37.59 | 36.78 | 36.83 | 106,621 | -0.56(-1.49%) |
Aug 31, 2009 | 37.15 | 37.39 | 37.15 | 37.39 | 40,273 | +0.01(+0.04%) |
Aug 28, 2009 | 37.79 | 37.79 | 37.24 | 37.38 | 25,481 | -0.16(-0.43%) |
Aug 27, 2009 | 37.49 | 37.63 | 37.18 | 37.54 | 33,409 | +0.01(+0.02%) |
Aug 26, 2009 | 37.32 | 37.72 | 37.32 | 37.53 | 57,901 | +0.07(+0.20%) |
Aug 25, 2009 | 37.61 | 37.76 | 37.44 | 37.46 | 29,302 | -0.01(-0.02%) |
Aug 24, 2009 | 37.63 | 38.03 | 37.34 | 37.47 | 50,203 | -0.12(-0.33%) |
Aug 21, 2009 | 37.27 | 37.67 | 37.27 | 37.59 | 142,281 | +0.44(+1.19%) |
Aug 20, 2009 | 37.00 | 37.19 | 36.98 | 37.15 | 25,147 | +0.26(+0.69%) |
Aug 19, 2009 | 36.40 | 36.95 | 36.40 | 36.89 | 17,749 | +0.26(+0.70%) |
Aug 18, 2009 | 36.36 | 36.72 | 36.36 | 36.64 | 35,175 | +0.25(+0.69%) |
Aug 17, 2009 | 36.51 | 36.61 | 36.31 | 36.39 | 47,381 | -0.48(-1.29%) |
Aug 14, 2009 | 37.14 | 37.22 | 36.66 | 36.86 | 23,784 | -0.20(-0.54%) |
Aug 13, 2009 | 37.14 | 37.14 | 36.81 | 37.06 | 41,303 | +0.06(+0.16%) |
Aug 12, 2009 | 36.96 | 37.25 | 36.95 | 37.00 | 114,486 | -0.04(-0.12%) |
Aug 11, 2009 | 37.06 | 37.19 | 36.99 | 37.05 | 66,540 | -0.17(-0.45%) |
Aug 10, 2009 | 37.23 | 37.23 | 37.07 | 37.22 | 48,069 | -0.16(-0.42%) |
Aug 07, 2009 | 37.31 | 37.50 | 37.11 | 37.37 | 43,004 | +0.30(+0.82%) |
Aug 06, 2009 | 37.58 | 37.58 | 36.93 | 37.07 | 48,518 | -0.34(-0.90%) |
Aug 05, 2009 | 37.63 | 37.63 | 37.20 | 37.41 | 24,200 | -0.25(-0.66%) |
Aug 04, 2009 | 37.50 | 37.86 | 37.50 | 37.66 | 142,220 | +0.12(+0.33%) |
Aug 03, 2009 | 37.70 | 37.77 | 37.41 | 37.53 | 89,853 | +0.09(+0.24%) |
Jul 31, 2009 | 37.28 | 37.77 | 37.27 | 37.44 | 27,236 | +0.11(+0.30%) |
Jul 30, 2009 | 37.53 | 37.82 | 37.32 | 37.33 | 49,238 | +0.21(+0.57%) |
Jul 29, 2009 | 37.00 | 37.27 | 36.97 | 37.12 | 22,007 | +0.00(+0.00%) |
Jul 28, 2009 | 36.92 | 37.19 | 36.80 | 37.12 | 57,954 | -0.02(-0.06%) |
Jul 27, 2009 | 36.98 | 37.14 | 36.86 | 37.14 | 22,640 | +0.09(+0.24%) |
Jul 24, 2009 | 36.93 | 37.08 | 36.71 | 37.05 | 48,046 | +0.18(+0.48%) |
Jul 23, 2009 | 36.20 | 37.14 | 36.17 | 36.88 | 49,738 | +0.85(+2.36%) |
Jul 22, 2009 | 36.03 | 36.23 | 35.92 | 36.03 | 68,137 | -0.02(-0.06%) |
Jul 21, 2009 | 36.08 | 36.35 | 35.74 | 36.05 | 75,433 | +0.02(+0.06%) |
Jul 20, 2009 | 35.95 | 36.03 | 35.65 | 36.03 | 17,159 | +0.16(+0.45%) |
Jul 17, 2009 | 35.79 | 35.87 | 35.65 | 35.87 | 22,736 | +0.07(+0.21%) |
Jul 16, 2009 | 35.53 | 35.85 | 35.42 | 35.79 | 70,089 | +0.21(+0.58%) |
Jul 15, 2009 | 34.99 | 35.59 | 34.91 | 35.59 | 61,914 | +0.85(+2.45%) |
Jul 14, 2009 | 34.48 | 34.74 | 34.44 | 34.73 | 17,565 | +0.26(+0.77%) |
Jul 13, 2009 | 34.09 | 34.50 | 33.93 | 34.47 | 23,905 | +0.53(+1.56%) |
Jul 10, 2009 | 33.90 | 34.16 | 33.80 | 33.94 | 18,537 | +0.00(+0.00%) |
Jul 09, 2009 | 34.15 | 34.18 | 33.93 | 33.94 | 61,061 | -0.21(-0.62%) |
Jul 08, 2009 | 34.34 | 34.34 | 33.88 | 34.15 | 51,996 | -0.01(-0.04%) |
Jul 07, 2009 | 34.57 | 34.64 | 34.15 | 34.17 | 46,150 | -0.48(-1.38%) |
Jul 06, 2009 | 34.07 | 34.65 | 34.01 | 34.65 | 27,209 | +0.32(+0.94%) |
Jul 02, 2009 | 34.35 | 34.51 | 34.26 | 34.32 | 119,684 | -0.55(-1.58%) |
Jul 01, 2009 | 34.54 | 35.13 | 34.54 | 34.87 | 30,532 | +0.56(+1.63%) |
Jun 30, 2009 | 34.79 | 34.79 | 34.09 | 34.32 | 26,581 | -0.16(-0.48%) |
Jun 29, 2009 | 34.34 | 34.53 | 34.17 | 34.48 | 41,783 | +0.30(+0.87%) |
Jun 26, 2009 | 34.12 | 34.35 | 34.01 | 34.18 | 86,058 | +0.03(+0.09%) |
Jun 25, 2009 | 33.72 | 34.23 | 33.72 | 34.15 | 87,307 | +0.56(+1.66%) |
Jun 24, 2009 | 33.75 | 34.01 | 33.46 | 33.60 | 30,594 | -0.18(-0.54%) |
Jun 23, 2009 | 34.07 | 34.07 | 33.74 | 33.78 | 68,313 | -0.15(-0.43%) |
Jun 22, 2009 | 34.05 | 34.18 | 33.90 | 33.93 | 61,445 | -0.37(-1.09%) |
Jun 19, 2009 | 34.66 | 34.76 | 34.27 | 34.30 | 34,887 | -0.18(-0.53%) |
Jun 18, 2009 | 33.97 | 34.61 | 33.97 | 34.48 | 76,227 | +0.54(+1.60%) |
Jun 17, 2009 | 33.79 | 34.18 | 33.79 | 33.94 | 46,011 | +0.10(+0.28%) |
Jun 16, 2009 | 34.42 | 34.45 | 33.85 | 33.85 | 68,513 | -0.60(-1.75%) |
Jun 15, 2009 | 34.82 | 34.82 | 34.37 | 34.45 | 38,192 | -0.64(-1.82%) |
Jun 12, 2009 | 34.90 | 35.14 | 34.79 | 35.09 | 41,399 | +0.06(+0.17%) |
Jun 11, 2009 | 35.13 | 35.43 | 35.02 | 35.03 | 41,568 | -0.01(-0.02%) |
Jun 10, 2009 | 35.42 | 35.45 | 34.72 | 35.04 | 44,878 | -0.15(-0.44%) |
Jun 09, 2009 | 35.32 | 35.38 | 35.05 | 35.19 | 55,567 | -0.12(-0.33%) |
Jun 08, 2009 | 35.04 | 35.47 | 34.91 | 35.31 | 37,805 | +0.00(+0.00%) |
Jun 05, 2009 | 35.69 | 35.73 | 35.10 | 35.31 | 67,900 | -0.11(-0.30%) |
Jun 04, 2009 | 35.31 | 35.45 | 34.98 | 35.41 | 36,777 | +0.19(+0.53%) |
Jun 03, 2009 | 35.32 | 35.37 | 34.97 | 35.23 | 40,718 | -0.32(-0.89%) |
Jun 02, 2009 | 35.05 | 35.66 | 34.98 | 35.54 | 66,360 | +0.50(+1.42%) |
Jun 01, 2009 | 34.70 | 35.15 | 34.68 | 35.04 | 67,633 | +0.76(+2.23%) |
May 29, 2009 | 33.91 | 34.28 | 33.71 | 34.28 | 38,633 | +0.52(+1.54%) |
May 28, 2009 | 33.58 | 33.82 | 33.24 | 33.76 | 56,189 | +0.30(+0.90%) |
May 27, 2009 | 34.10 | 34.16 | 33.41 | 33.46 | 71,167 | -0.77(-2.25%) |
May 26, 2009 | 33.63 | 34.32 | 33.55 | 34.23 | 138,379 | +0.43(+1.26%) |
May 22, 2009 | 33.73 | 34.08 | 33.63 | 33.80 | 34,471 | +0.03(+0.09%) |
May 21, 2009 | 34.05 | 34.05 | 33.47 | 33.77 | 104,886 | -0.37(-1.08%) |
May 20, 2009 | 34.23 | 34.55 | 34.14 | 34.14 | 64,014 | +0.09(+0.26%) |
May 19, 2009 | 33.88 | 34.17 | 33.75 | 34.05 | 73,278 | +0.21(+0.61%) |
May 18, 2009 | 33.49 | 33.87 | 33.31 | 33.85 | 64,990 | +0.59(+1.79%) |
May 15, 2009 | 33.12 | 33.48 | 33.12 | 33.25 | 83,209 | +0.09(+0.27%) |
May 14, 2009 | 33.13 | 33.41 | 33.03 | 33.16 | 670,613 | +0.09(+0.27%) |
May 13, 2009 | 33.03 | 33.11 | 32.77 | 33.07 | 82,338 | -0.31(-0.94%) |
May 12, 2009 | 33.16 | 33.57 | 33.06 | 33.39 | 71,836 | +0.27(+0.81%) |
May 11, 2009 | 33.20 | 33.35 | 33.04 | 33.12 | 78,318 | -0.48(-1.44%) |
May 08, 2009 | 33.45 | 33.71 | 33.29 | 33.60 | 148,735 | +0.38(+1.15%) |
May 07, 2009 | 33.77 | 33.77 | 33.04 | 33.22 | 107,658 | -0.01(-0.02%) |
May 06, 2009 | 33.21 | 33.32 | 33.02 | 33.23 | 75,906 | +0.15(+0.44%) |
May 05, 2009 | 33.05 | 33.35 | 32.88 | 33.08 | 126,283 | -0.21(-0.62%) |
May 04, 2009 | 32.41 | 33.29 | 32.41 | 33.29 | 151,089 | +0.87(+2.69%) |
May 01, 2009 | 32.33 | 32.42 | 32.05 | 32.42 | 287,632 | +0.02(+0.08%) |
Apr 30, 2009 | 33.03 | 33.05 | 32.24 | 32.39 | 571,500 | +0.04(+0.11%) |
Apr 29, 2009 | 32.63 | 32.69 | 32.22 | 32.35 | 87,812 | +0.40(+1.26%) |
Apr 28, 2009 | 31.58 | 32.19 | 31.58 | 31.95 | 69,382 | +0.10(+0.30%) |
Apr 27, 2009 | 31.71 | 32.30 | 31.71 | 31.86 | 72,971 | -0.08(-0.25%) |
Apr 24, 2009 | 31.68 | 32.18 | 31.68 | 31.94 | 111,913 | +0.37(+1.19%) |
Apr 23, 2009 | 31.54 | 31.83 | 31.27 | 31.56 | 191,778 | -0.06(-0.19%) |
Apr 22, 2009 | 31.63 | 32.04 | 31.49 | 31.62 | 89,149 | -0.07(-0.23%) |
Apr 21, 2009 | 31.86 | 31.86 | 31.30 | 31.69 | 68,817 | +0.13(+0.42%) |
Apr 20, 2009 | 31.78 | 32.12 | 31.51 | 31.56 | 122,831 | -0.77(-2.38%) |
Apr 17, 2009 | 31.98 | 32.48 | 31.98 | 32.33 | 97,260 | +0.28(+0.86%) |
Apr 16, 2009 | 31.59 | 32.13 | 31.48 | 32.06 | 191,767 | +0.50(+1.59%) |
Apr 15, 2009 | 30.92 | 31.60 | 30.92 | 31.55 | 87,467 | +0.60(+1.95%) |
Apr 14, 2009 | 31.30 | 31.30 | 30.89 | 30.95 | 112,517 | -0.52(-1.66%) |
Apr 13, 2009 | 31.53 | 31.60 | 31.33 | 31.47 | 145,006 | -0.22(-0.70%) |
Apr 09, 2009 | 32.22 | 32.22 | 31.50 | 31.69 | 118,110 | +0.47(+1.51%) |
Apr 08, 2009 | 31.01 | 31.23 | 30.91 | 31.22 | 75,624 | +0.31(+1.00%) |
Apr 07, 2009 | 31.11 | 31.22 | 30.85 | 30.92 | 99,515 | -0.53(-1.68%) |
Apr 06, 2009 | 31.17 | 31.51 | 31.10 | 31.44 | 73,067 | -0.10(-0.30%) |
Apr 03, 2009 | 31.39 | 31.54 | 31.09 | 31.54 | 109,147 | +0.19(+0.61%) |
Apr 02, 2009 | 31.19 | 31.82 | 31.11 | 31.35 | 222,735 | +0.73(+2.37%) |
Apr 01, 2009 | 29.88 | 30.76 | 29.70 | 30.62 | 838,391 | +0.51(+1.71%) |
Mar 31, 2009 | 30.42 | 30.61 | 30.09 | 30.11 | 32,574 | -0.15(-0.49%) |
Mar 30, 2009 | 30.66 | 30.66 | 29.90 | 30.25 | 74,128 | -1.13(-3.60%) |
Mar 26, 2009 | 30.89 | 31.44 | 30.84 | 31.39 | 143,690 | +0.50(+1.62%) |
Mar 25, 2009 | 30.82 | 31.23 | 30.36 | 30.89 | 125,134 | +0.03(+0.09%) |
Mar 24, 2009 | 30.93 | 31.13 | 30.47 | 30.86 | 106,546 | -0.14(-0.45%) |
Mar 23, 2009 | 30.39 | 31.04 | 30.34 | 31.00 | 109,136 | +1.23(+4.15%) |
Mar 20, 2009 | 29.71 | 30.21 | 29.65 | 29.76 | 61,255 | -0.05(-0.17%) |
Mar 19, 2009 | 30.40 | 30.40 | 29.67 | 29.81 | 97,313 | -0.28(-0.93%) |
Mar 18, 2009 | 30.03 | 30.51 | 29.59 | 30.09 | 168,334 | +0.04(+0.12%) |
Mar 17, 2009 | 29.54 | 30.06 | 29.54 | 30.06 | 53,118 | +0.49(+1.66%) |
Mar 16, 2009 | 30.03 | 30.09 | 29.39 | 29.56 | 136,964 | +0.28(+0.95%) |
Mar 13, 2009 | 29.11 | 29.35 | 28.84 | 29.29 | 0 | +0.48(+1.66%) |
Mar 12, 2009 | 27.96 | 28.89 | 27.86 | 28.81 | 62,091 | +0.69(+2.46%) |
Mar 11, 2009 | 28.20 | 28.27 | 27.95 | 28.12 | 67,636 | +0.22(+0.79%) |
Mar 10, 2009 | 27.75 | 27.93 | 27.44 | 27.90 | 119,933 | +0.71(+2.59%) |
Mar 09, 2009 | 27.12 | 27.65 | 27.09 | 27.19 | 195,881 | -0.27(-0.99%) |
Mar 06, 2009 | 27.69 | 27.83 | 26.93 | 27.46 | 0 | +0.17(+0.62%) |
Mar 05, 2009 | 27.62 | 27.93 | 27.25 | 27.30 | 244,653 | -0.91(-3.23%) |
Mar 04, 2009 | 28.24 | 28.60 | 27.82 | 28.21 | 101,318 | +0.23(+0.81%) |
Mar 02, 2009 | 28.24 | 28.58 | 27.85 | 27.98 | 381,394 | -0.89(-3.08%) |
Feb 27, 2009 | 28.72 | 29.26 | 27.43 | 28.87 | 0 | -0.22(-0.76%) |
Feb 26, 2009 | 29.90 | 30.08 | 29.09 | 29.09 | 88,264 | -0.57(-1.91%) |
Feb 25, 2009 | 29.72 | 30.04 | 29.40 | 29.65 | 242,101 | -0.23(-0.79%) |
Feb 24, 2009 | 29.37 | 30.50 | 29.20 | 29.89 | 161,206 | +0.64(+2.18%) |
Feb 23, 2009 | 30.15 | 30.28 | 29.15 | 29.25 | 307,354 | -0.66(-2.21%) |
Feb 20, 2009 | 29.81 | 30.20 | 29.62 | 29.91 | 140,737 | -0.44(-1.45%) |
Feb 19, 2009 | 30.60 | 30.74 | 30.30 | 30.35 | 61,945 | +0.04(+0.12%) |
Feb 18, 2009 | 30.42 | 30.45 | 30.05 | 30.31 | 128,114 | -0.01(-0.04%) |
Feb 17, 2009 | 30.30 | 30.62 | 30.05 | 30.33 | 67,407 | -0.81(-2.59%) |
Feb 13, 2009 | 31.40 | 31.50 | 31.09 | 31.14 | 58,357 | -0.21(-0.68%) |
Feb 12, 2009 | 30.76 | 31.44 | 30.65 | 31.35 | 92,078 | +0.38(+1.23%) |
Feb 11, 2009 | 30.92 | 31.14 | 30.82 | 30.97 | 54,974 | +0.18(+0.57%) |
Feb 10, 2009 | 31.63 | 31.88 | 30.65 | 30.79 | 93,845 | -1.12(-3.50%) |
Feb 09, 2009 | 32.34 | 32.34 | 31.79 | 31.91 | 63,770 | -0.43(-1.34%) |
Feb 06, 2009 | 31.81 | 32.47 | 31.73 | 32.34 | 79,500 | +0.65(+2.06%) |
Feb 05, 2009 | 31.10 | 31.84 | 31.06 | 31.69 | 71,857 | +0.40(+1.29%) |
Feb 04, 2009 | 32.05 | 32.05 | 31.20 | 31.28 | 122,974 | -0.62(-1.93%) |
Feb 03, 2009 | 31.25 | 32.06 | 31.15 | 31.90 | 90,808 | +0.64(+2.04%) |
Feb 02, 2009 | 31.16 | 31.40 | 30.83 | 31.26 | 171,120 | -0.17(-0.54%) |
Jan 30, 2009 | 32.44 | 32.52 | 31.39 | 31.43 | 0 | -1.19(-3.63%) |
Jan 29, 2009 | 32.85 | 33.13 | 32.55 | 32.61 | 56,596 | -0.45(-1.35%) |
Jan 28, 2009 | 33.03 | 33.16 | 32.75 | 33.06 | 222,277 | +0.51(+1.58%) |
Jan 27, 2009 | 32.60 | 32.81 | 32.37 | 32.55 | 107,868 | +0.22(+0.68%) |
Jan 26, 2009 | 32.11 | 32.72 | 32.08 | 32.33 | 146,421 | +0.15(+0.46%) |
Jan 23, 2009 | 31.69 | 32.26 | 31.61 | 32.18 | 75,000 | -0.23(-0.73%) |
Jan 22, 2009 | 32.21 | 32.51 | 31.91 | 32.41 | 71,384 | -0.22(-0.66%) |
Jan 21, 2009 | 32.68 | 32.71 | 31.83 | 32.63 | 65,365 | +0.39(+1.19%) |
Jan 20, 2009 | 32.91 | 33.18 | 32.16 | 32.24 | 106,873 | -0.70(-2.13%) |
Jan 16, 2009 | 32.91 | 33.11 | 32.53 | 32.95 | 327,437 | +0.38(+1.16%) |
Jan 15, 2009 | 32.22 | 32.66 | 31.85 | 32.57 | 134,986 | +0.23(+0.73%) |
Jan 14, 2009 | 32.96 | 32.96 | 32.08 | 32.33 | 87,241 | -1.02(-3.06%) |
Jan 13, 2009 | 33.28 | 33.54 | 33.15 | 33.35 | 76,293 | +0.04(+0.13%) |
Jan 12, 2009 | 33.55 | 33.68 | 33.17 | 33.31 | 30,889 | -0.34(-1.00%) |
Jan 09, 2009 | 34.23 | 34.23 | 33.60 | 33.65 | 92,329 | -0.49(-1.44%) |
Jan 08, 2009 | 34.12 | 34.15 | 33.79 | 34.14 | 38,504 | -0.01(-0.02%) |
Jan 07, 2009 | 34.12 | 34.50 | 34.10 | 34.15 | 34,693 | -0.40(-1.17%) |
Jan 06, 2009 | 34.91 | 35.13 | 34.38 | 34.55 | 256,429 | -0.18(-0.51%) |
Jan 05, 2009 | 34.58 | 34.88 | 34.51 | 34.73 | 51,831 | -0.07(-0.21%) |
Jan 02, 2009 | 34.04 | 34.86 | 33.81 | 34.80 | 0 | +0.82(+2.40%) |
Jan 01, 2009 | 33.90 | 34.21 | 33.85 | 33.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.90 | 34.21 | 33.85 | 33.99 | 179,455 | +0.25(+0.75%) |
Dec 30, 2008 | 33.52 | 33.78 | 33.43 | 33.73 | 83,597 | +0.64(+1.92%) |
Dec 29, 2008 | 33.43 | 33.43 | 32.73 | 33.10 | 66,745 | -0.23(-0.68%) |
Dec 26, 2008 | 33.26 | 33.43 | 33.15 | 33.32 | 73,452 | +0.21(+0.62%) |
Dec 24, 2008 | 33.18 | 33.22 | 32.91 | 33.12 | 76,421 | +0.23(+0.71%) |
Dec 23, 2008 | 33.35 | 33.36 | 32.71 | 32.88 | 89,792 | -0.55(-1.65%) |
Dec 22, 2008 | 33.90 | 33.90 | 32.88 | 33.43 | 119,698 | -0.30(-0.89%) |
Dec 19, 2008 | 34.25 | 34.48 | 33.56 | 33.74 | 51,854 | -0.21(-0.63%) |
Dec 18, 2008 | 34.21 | 34.48 | 33.57 | 33.95 | 68,762 | -0.10(-0.28%) |
Dec 17, 2008 | 33.62 | 34.23 | 33.54 | 34.04 | 69,865 | +0.01(+0.04%) |
Dec 16, 2008 | 33.12 | 34.05 | 33.10 | 34.03 | 68,998 | +1.18(+3.60%) |
Dec 15, 2008 | 33.19 | 33.35 | 32.52 | 32.85 | 83,085 | -0.07(-0.22%) |
Dec 12, 2008 | 32.30 | 33.16 | 32.16 | 32.92 | 70,169 | -0.04(-0.13%) |
Dec 11, 2008 | 33.56 | 33.78 | 32.80 | 32.96 | 250,772 | -0.78(-2.31%) |
Dec 10, 2008 | 33.83 | 33.99 | 33.35 | 33.74 | 115,407 | +0.30(+0.91%) |
Dec 09, 2008 | 34.16 | 34.36 | 33.41 | 33.44 | 95,319 | -1.09(-3.17%) |
Dec 08, 2008 | 34.64 | 34.70 | 34.00 | 34.54 | 71,062 | +0.59(+1.73%) |
Dec 05, 2008 | 32.62 | 34.01 | 32.13 | 33.95 | 160,565 | +1.12(+3.42%) |
Dec 04, 2008 | 33.40 | 33.93 | 32.69 | 32.82 | 57,714 | -1.01(-2.97%) |
Dec 03, 2008 | 32.90 | 33.83 | 32.28 | 33.83 | 101,540 | +0.81(+2.45%) |
Dec 02, 2008 | 32.84 | 33.02 | 32.19 | 33.02 | 177,442 | +0.69(+2.13%) |
Dec 01, 2008 | 33.89 | 34.00 | 32.31 | 32.33 | 659,138 | -1.97(-5.74%) |
Nov 28, 2008 | 34.02 | 34.42 | 33.99 | 34.30 | 39,148 | +0.37(+1.08%) |
Nov 26, 2008 | 32.75 | 33.93 | 32.53 | 33.93 | 65,347 | +0.71(+2.14%) |
Nov 25, 2008 | 33.95 | 33.95 | 32.65 | 33.22 | 75,226 | +0.00(+0.00%) |
Nov 24, 2008 | 32.73 | 33.93 | 32.26 | 33.22 | 192,027 | +0.66(+2.03%) |
Nov 21, 2008 | 31.25 | 32.56 | 30.07 | 32.56 | 307,904 | +1.89(+6.18%) |
Nov 20, 2008 | 31.72 | 32.49 | 30.34 | 30.67 | 224,304 | -1.25(-3.91%) |
Nov 19, 2008 | 33.00 | 33.43 | 31.82 | 31.91 | 63,628 | -1.46(-4.36%) |
Nov 18, 2008 | 32.74 | 33.37 | 32.12 | 33.37 | 103,121 | +0.36(+1.10%) |
Nov 17, 2008 | 32.82 | 33.77 | 32.72 | 33.01 | 131,037 | -0.59(-1.76%) |
Nov 14, 2008 | 33.82 | 34.46 | 33.43 | 33.60 | 76,862 | -1.07(-3.09%) |
Nov 13, 2008 | 33.21 | 34.67 | 32.05 | 34.67 | 105,096 | +1.75(+5.31%) |
Nov 12, 2008 | 33.74 | 33.74 | 32.86 | 32.92 | 182,699 | -1.28(-3.74%) |
Nov 11, 2008 | 34.32 | 34.67 | 33.84 | 34.20 | 133,651 | -0.65(-1.88%) |
Nov 10, 2008 | 36.06 | 36.06 | 34.41 | 34.85 | 71,638 | -0.20(-0.57%) |
Nov 07, 2008 | 34.88 | 35.21 | 34.65 | 35.05 | 75,830 | +0.54(+1.57%) |
Nov 06, 2008 | 35.25 | 35.76 | 34.32 | 34.51 | 177,282 | -1.09(-3.07%) |
Nov 05, 2008 | 36.59 | 36.92 | 35.53 | 35.60 | 240,219 | -1.22(-3.31%) |
Nov 04, 2008 | 36.92 | 36.94 | 36.44 | 36.82 | 127,242 | +1.04(+2.89%) |
Nov 03, 2008 | 35.64 | 36.20 | 35.62 | 35.78 | 1,847,461 | +0.10(+0.29%) |
Oct 31, 2008 | 35.57 | 36.34 | 35.35 | 35.68 | 321,531 | -0.03(-0.08%) |
Oct 30, 2008 | 34.86 | 35.83 | 34.73 | 35.71 | 211,650 | +1.20(+3.49%) |
Oct 29, 2008 | 35.24 | 35.93 | 34.28 | 34.51 | 144,384 | -0.42(-1.20%) |
Oct 28, 2008 | 33.21 | 34.93 | 32.11 | 34.93 | 73,481 | +2.83(+8.81%) |
Oct 27, 2008 | 32.90 | 33.38 | 31.55 | 32.10 | 103,167 | -0.62(-1.91%) |
Oct 24, 2008 | 33.59 | 33.59 | 31.91 | 32.72 | 147,481 | -1.51(-4.42%) |
Oct 23, 2008 | 34.44 | 34.77 | 32.55 | 34.23 | 147,065 | +0.02(+0.07%) |
Oct 22, 2008 | 35.73 | 35.73 | 33.60 | 34.21 | 99,902 | -1.45(-4.06%) |
Oct 21, 2008 | 36.34 | 36.62 | 35.66 | 35.66 | 149,277 | -0.76(-2.10%) |
Oct 20, 2008 | 35.62 | 36.56 | 35.54 | 36.42 | 161,575 | +1.08(+3.05%) |
Oct 17, 2008 | 34.95 | 36.39 | 34.48 | 35.34 | 140,021 | +0.41(+1.18%) |
Oct 16, 2008 | 34.84 | 35.23 | 32.71 | 34.93 | 110,507 | +1.15(+3.39%) |
Oct 15, 2008 | 36.53 | 36.64 | 33.79 | 33.79 | 170,616 | -2.52(-6.94%) |
Oct 14, 2008 | 39.36 | 40.10 | 35.67 | 36.31 | 397,396 | -1.37(-3.64%) |
Oct 13, 2008 | 36.98 | 37.68 | 35.79 | 37.68 | 315,692 | +3.09(+8.94%) |
Oct 10, 2008 | 32.68 | 36.28 | 32.09 | 34.59 | 271,262 | -0.78(-2.20%) |
Oct 09, 2008 | 37.89 | 37.99 | 34.79 | 35.37 | 377,872 | -2.19(-5.83%) |
Oct 08, 2008 | 37.98 | 38.64 | 36.94 | 37.55 | 101,819 | -0.55(-1.45%) |
Oct 07, 2008 | 40.31 | 40.31 | 38.10 | 38.10 | 97,075 | -1.25(-3.17%) |
Oct 06, 2008 | 40.15 | 40.76 | 38.19 | 39.35 | 372,733 | -1.53(-3.75%) |
Oct 03, 2008 | 41.47 | 42.46 | 40.87 | 40.89 | 129,117 | -0.58(-1.40%) |
Oct 02, 2008 | 41.85 | 42.15 | 41.32 | 41.47 | 144,594 | -1.13(-2.66%) |