Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.76 | 26.76 | 26.29 | 26.65 | 1,828,021 | -0.11(-0.40%) |
Sep 29, 2009 | 26.92 | 26.96 | 26.64 | 26.76 | 716,108 | -0.11(-0.41%) |
Sep 28, 2009 | 26.53 | 27.02 | 26.53 | 26.87 | 1,094,254 | +0.42(+1.57%) |
Sep 25, 2009 | 26.35 | 26.63 | 26.35 | 26.45 | 1,894,176 | -0.01(-0.02%) |
Sep 24, 2009 | 26.80 | 26.80 | 26.28 | 26.46 | 1,848,889 | -0.22(-0.81%) |
Sep 23, 2009 | 27.15 | 27.15 | 26.67 | 26.67 | 2,191,467 | -0.36(-1.32%) |
Sep 22, 2009 | 27.50 | 27.51 | 27.03 | 27.03 | 1,801,301 | -0.35(-1.29%) |
Sep 21, 2009 | 26.99 | 27.49 | 26.99 | 27.39 | 1,960,476 | +0.32(+1.19%) |
Sep 18, 2009 | 27.08 | 27.16 | 26.88 | 27.06 | 1,209,004 | +0.09(+0.32%) |
Sep 17, 2009 | 26.82 | 27.03 | 26.82 | 26.98 | 1,426,064 | +0.12(+0.46%) |
Sep 16, 2009 | 26.71 | 26.85 | 26.60 | 26.85 | 1,265,407 | +0.27(+1.01%) |
Sep 15, 2009 | 26.61 | 26.73 | 26.47 | 26.59 | 1,597,971 | -0.00(-0.01%) |
Sep 14, 2009 | 26.15 | 26.66 | 26.13 | 26.59 | 1,547,983 | +0.28(+1.06%) |
Sep 11, 2009 | 26.34 | 26.48 | 26.18 | 26.31 | 1,191,834 | -0.05(-0.19%) |
Sep 10, 2009 | 26.33 | 26.42 | 26.23 | 26.36 | 1,292,567 | +0.07(+0.25%) |
Sep 09, 2009 | 26.11 | 26.38 | 26.05 | 26.29 | 2,021,645 | +0.31(+1.20%) |
Sep 08, 2009 | 26.21 | 26.21 | 25.79 | 25.98 | 2,706,077 | +0.11(+0.43%) |
Sep 04, 2009 | 25.41 | 25.89 | 25.41 | 25.87 | 1,059,284 | +0.47(+1.87%) |
Sep 03, 2009 | 25.39 | 25.46 | 25.15 | 25.40 | 981,329 | +0.02(+0.09%) |
Sep 02, 2009 | 25.31 | 25.47 | 25.18 | 25.37 | 1,682,340 | +0.01(+0.05%) |
Sep 01, 2009 | 25.54 | 26.09 | 25.27 | 25.36 | 3,391,355 | -0.28(-1.09%) |
Aug 31, 2009 | 25.49 | 25.72 | 25.41 | 25.64 | 2,067,615 | -0.17(-0.65%) |
Aug 28, 2009 | 26.06 | 26.06 | 25.53 | 25.81 | 2,915,730 | -0.14(-0.54%) |
Aug 27, 2009 | 26.00 | 26.04 | 25.55 | 25.95 | 2,191,592 | -0.03(-0.10%) |
Aug 26, 2009 | 25.83 | 26.17 | 25.76 | 25.97 | 2,986,861 | +0.47(+1.85%) |
Aug 25, 2009 | 25.73 | 26.04 | 25.50 | 25.50 | 3,580,064 | -0.14(-0.56%) |
Aug 24, 2009 | 25.68 | 25.73 | 25.54 | 25.65 | 1,717,509 | +0.14(+0.57%) |
Aug 21, 2009 | 25.52 | 25.72 | 25.38 | 25.50 | 1,632,901 | +0.22(+0.88%) |
Aug 20, 2009 | 25.18 | 25.44 | 25.09 | 25.28 | 1,851,973 | -0.12(-0.46%) |
Aug 19, 2009 | 24.64 | 25.40 | 24.57 | 25.40 | 3,908,668 | +0.71(+2.89%) |
Aug 18, 2009 | 24.67 | 24.82 | 24.52 | 24.68 | 1,696,635 | +0.06(+0.23%) |
Aug 17, 2009 | 24.64 | 24.73 | 24.49 | 24.63 | 6,329,059 | -0.43(-1.70%) |
Aug 14, 2009 | 25.25 | 25.25 | 24.73 | 25.05 | 1,717,927 | -0.22(-0.86%) |
Aug 13, 2009 | 25.42 | 25.61 | 25.11 | 25.27 | 1,888,781 | -0.04(-0.17%) |
Aug 12, 2009 | 25.02 | 25.51 | 24.98 | 25.31 | 2,483,239 | +0.26(+1.02%) |
Aug 11, 2009 | 25.06 | 25.25 | 24.85 | 25.06 | 1,497,314 | -0.11(-0.43%) |
Aug 10, 2009 | 25.00 | 25.18 | 24.96 | 25.16 | 1,850,974 | -0.03(-0.12%) |
Aug 07, 2009 | 25.31 | 25.39 | 24.96 | 25.19 | 3,321,464 | +0.12(+0.48%) |
Aug 06, 2009 | 25.67 | 25.70 | 25.02 | 25.07 | 1,561,337 | -0.53(-2.06%) |
Aug 05, 2009 | 26.10 | 26.10 | 25.53 | 25.60 | 1,371,438 | -0.41(-1.59%) |
Aug 04, 2009 | 25.75 | 26.13 | 25.75 | 26.01 | 1,107,874 | +0.09(+0.33%) |
Aug 03, 2009 | 25.93 | 25.93 | 25.58 | 25.93 | 1,970,713 | +0.13(+0.52%) |
Jul 31, 2009 | 25.98 | 26.17 | 25.76 | 25.79 | 1,530,131 | -0.23(-0.87%) |
Jul 30, 2009 | 26.29 | 26.38 | 25.98 | 26.02 | 3,063,756 | -0.10(-0.38%) |
Jul 29, 2009 | 25.88 | 26.12 | 25.84 | 26.12 | 3,380,227 | +0.10(+0.38%) |
Jul 28, 2009 | 25.71 | 26.02 | 25.61 | 26.02 | 2,169,863 | +0.42(+1.64%) |
Jul 27, 2009 | 25.54 | 25.63 | 25.34 | 25.60 | 1,418,736 | +0.03(+0.10%) |
Jul 24, 2009 | 24.98 | 25.57 | 24.96 | 25.57 | 2,592,240 | +0.50(+2.01%) |
Jul 23, 2009 | 24.43 | 25.19 | 24.43 | 25.07 | 4,912,011 | +1.11(+4.62%) |
Jul 22, 2009 | 23.94 | 24.19 | 23.91 | 23.96 | 2,602,364 | -0.04(-0.18%) |
Jul 21, 2009 | 23.90 | 24.06 | 23.69 | 24.01 | 1,874,856 | +0.24(+1.01%) |
Jul 20, 2009 | 23.68 | 23.83 | 23.58 | 23.77 | 2,166,939 | +0.27(+1.14%) |
Jul 17, 2009 | 23.60 | 23.62 | 23.44 | 23.50 | 7,055,456 | -0.02(-0.07%) |
Jul 16, 2009 | 23.32 | 23.58 | 23.25 | 23.51 | 2,781,654 | +0.20(+0.87%) |
Jul 15, 2009 | 23.29 | 23.39 | 23.08 | 23.31 | 2,609,447 | +0.25(+1.08%) |
Jul 14, 2009 | 23.04 | 23.18 | 23.00 | 23.06 | 872,340 | +0.04(+0.16%) |
Jul 13, 2009 | 22.70 | 23.06 | 22.50 | 23.03 | 2,513,714 | +0.28(+1.22%) |
Jul 10, 2009 | 22.72 | 22.93 | 22.61 | 22.75 | 1,486,445 | -0.06(-0.24%) |
Jul 09, 2009 | 22.92 | 22.94 | 22.73 | 22.80 | 1,601,574 | -0.10(-0.43%) |
Jul 08, 2009 | 23.21 | 23.26 | 22.76 | 22.90 | 3,066,452 | +0.20(+0.89%) |
Jul 07, 2009 | 23.05 | 23.06 | 22.69 | 22.70 | 2,745,648 | -0.38(-1.66%) |
Jul 06, 2009 | 22.90 | 23.08 | 22.73 | 23.08 | 2,475,163 | +0.03(+0.11%) |
Jul 02, 2009 | 23.30 | 23.32 | 22.95 | 23.06 | 3,403,672 | -0.62(-2.63%) |
Jul 01, 2009 | 23.83 | 23.88 | 23.62 | 23.68 | 2,728,163 | -0.15(-0.65%) |
Jun 30, 2009 | 23.90 | 24.03 | 23.66 | 23.83 | 2,605,548 | -0.07(-0.30%) |
Jun 29, 2009 | 23.85 | 23.95 | 23.45 | 23.90 | 2,765,851 | +0.05(+0.21%) |
Jun 26, 2009 | 23.57 | 23.92 | 23.45 | 23.85 | 2,389,704 | +0.22(+0.94%) |
Jun 25, 2009 | 23.33 | 23.67 | 22.70 | 23.63 | 3,118,492 | +0.60(+2.60%) |
Jun 24, 2009 | 22.86 | 23.14 | 22.78 | 23.03 | 1,794,758 | +0.24(+1.05%) |
Jun 23, 2009 | 22.86 | 22.93 | 22.67 | 22.79 | 1,831,483 | -0.05(-0.21%) |
Jun 22, 2009 | 23.11 | 23.20 | 22.79 | 22.84 | 2,953,124 | -0.50(-2.13%) |
Jun 19, 2009 | 23.35 | 23.56 | 23.21 | 23.34 | 3,970,743 | +0.18(+0.78%) |
Jun 18, 2009 | 23.02 | 23.23 | 22.82 | 23.16 | 2,494,727 | +0.14(+0.61%) |
Jun 17, 2009 | 22.50 | 23.17 | 22.49 | 23.02 | 2,223,757 | +0.57(+2.54%) |
Jun 16, 2009 | 22.67 | 22.72 | 22.38 | 22.45 | 1,142,639 | -0.06(-0.26%) |
Jun 15, 2009 | 22.87 | 22.88 | 22.40 | 22.51 | 2,197,521 | -0.55(-2.39%) |
Jun 12, 2009 | 22.85 | 23.16 | 22.82 | 23.06 | 2,768,565 | +0.10(+0.46%) |
Jun 11, 2009 | 22.80 | 23.20 | 22.79 | 22.95 | 3,305,503 | +0.22(+0.96%) |
Jun 10, 2009 | 23.07 | 23.11 | 22.46 | 22.73 | 1,499,399 | -0.16(-0.71%) |
Jun 09, 2009 | 23.02 | 23.08 | 22.83 | 22.90 | 2,707,054 | +0.06(+0.27%) |
Jun 08, 2009 | 22.76 | 23.10 | 22.69 | 22.84 | 1,487,874 | -0.10(-0.43%) |
Jun 05, 2009 | 23.29 | 23.35 | 22.80 | 22.93 | 2,635,869 | -0.17(-0.75%) |
Jun 04, 2009 | 23.20 | 23.22 | 22.94 | 23.11 | 3,074,185 | +0.09(+0.38%) |
Jun 03, 2009 | 22.60 | 23.16 | 22.55 | 23.02 | 4,082,211 | +0.32(+1.41%) |
Jun 02, 2009 | 22.28 | 22.81 | 22.22 | 22.70 | 3,715,639 | +0.39(+1.73%) |
Jun 01, 2009 | 22.45 | 22.59 | 22.25 | 22.31 | 2,917,745 | +0.16(+0.72%) |
May 29, 2009 | 21.91 | 22.17 | 21.71 | 22.15 | 1,233,109 | +0.25(+1.13%) |
May 28, 2009 | 21.85 | 22.01 | 21.64 | 21.90 | 1,302,908 | +0.14(+0.63%) |
May 27, 2009 | 21.90 | 22.10 | 21.75 | 21.77 | 2,219,131 | -0.20(-0.91%) |
May 26, 2009 | 21.88 | 21.97 | 21.23 | 21.97 | 1,992,784 | +0.52(+2.43%) |
May 22, 2009 | 21.49 | 21.63 | 21.34 | 21.45 | 904,526 | +0.01(+0.03%) |
May 21, 2009 | 21.55 | 21.68 | 21.19 | 21.44 | 3,245,409 | -0.30(-1.37%) |
May 20, 2009 | 21.77 | 22.03 | 21.62 | 21.74 | 2,914,826 | +0.11(+0.50%) |
May 19, 2009 | 21.60 | 21.70 | 21.48 | 21.63 | 1,966,012 | -0.03(-0.12%) |
May 18, 2009 | 21.52 | 21.67 | 21.26 | 21.66 | 1,923,149 | +0.26(+1.19%) |
May 15, 2009 | 21.56 | 21.56 | 21.25 | 21.40 | 3,001,354 | -0.06(-0.26%) |
May 14, 2009 | 21.32 | 21.68 | 21.32 | 21.46 | 1,821,271 | +0.05(+0.21%) |
May 13, 2009 | 21.52 | 21.73 | 21.33 | 21.41 | 2,743,386 | -0.49(-2.26%) |
May 12, 2009 | 21.90 | 22.00 | 21.60 | 21.91 | 1,773,814 | +0.24(+1.09%) |
May 11, 2009 | 21.29 | 21.92 | 21.27 | 21.67 | 4,000,550 | +0.16(+0.76%) |
May 08, 2009 | 21.53 | 21.74 | 21.28 | 21.51 | 3,430,844 | +0.15(+0.72%) |
May 07, 2009 | 20.97 | 21.57 | 20.97 | 21.35 | 2,917,815 | +0.28(+1.34%) |
May 06, 2009 | 21.35 | 21.51 | 20.85 | 21.07 | 6,004,897 | -0.23(-1.08%) |
May 05, 2009 | 21.15 | 21.42 | 21.12 | 21.30 | 1,956,681 | -0.11(-0.51%) |
May 04, 2009 | 21.30 | 21.43 | 21.14 | 21.41 | 1,713,622 | +0.25(+1.18%) |
May 01, 2009 | 21.41 | 21.48 | 21.08 | 21.16 | 1,745,307 | -0.29(-1.36%) |
Apr 30, 2009 | 22.21 | 22.21 | 21.36 | 21.45 | 2,379,357 | -0.58(-2.62%) |
Apr 29, 2009 | 22.01 | 22.17 | 21.85 | 22.03 | 3,496,519 | +0.11(+0.52%) |
Apr 28, 2009 | 21.45 | 21.95 | 21.39 | 21.91 | 6,707,126 | +0.46(+2.15%) |
Apr 27, 2009 | 21.29 | 21.56 | 21.26 | 21.45 | 1,595,883 | +0.32(+1.52%) |
Apr 24, 2009 | 21.05 | 21.25 | 20.79 | 21.13 | 2,881,325 | +0.37(+1.78%) |
Apr 23, 2009 | 20.80 | 20.82 | 20.44 | 20.76 | 3,432,181 | -0.02(-0.08%) |
Apr 22, 2009 | 20.82 | 21.18 | 20.72 | 20.78 | 3,757,970 | -0.05(-0.24%) |
Apr 21, 2009 | 20.75 | 20.95 | 20.69 | 20.82 | 2,837,684 | +0.15(+0.74%) |
Apr 20, 2009 | 21.02 | 21.18 | 20.67 | 20.67 | 3,953,798 | -0.66(-3.09%) |
Apr 17, 2009 | 21.57 | 21.57 | 21.10 | 21.33 | 5,631,040 | +0.04(+0.17%) |
Apr 16, 2009 | 21.35 | 21.44 | 20.96 | 21.29 | 4,046,325 | +0.21(+1.01%) |
Apr 15, 2009 | 21.12 | 21.31 | 20.85 | 21.08 | 5,030,437 | -0.22(-1.02%) |
Apr 14, 2009 | 21.60 | 21.75 | 21.13 | 21.30 | 5,472,252 | -0.29(-1.36%) |
Apr 13, 2009 | 21.62 | 21.68 | 21.46 | 21.59 | 2,501,621 | -0.09(-0.41%) |
Apr 09, 2009 | 21.61 | 21.76 | 21.47 | 21.68 | 2,401,688 | +0.40(+1.86%) |
Apr 08, 2009 | 21.00 | 21.31 | 20.95 | 21.28 | 2,790,874 | +0.30(+1.45%) |
Apr 07, 2009 | 21.03 | 21.34 | 20.92 | 20.98 | 3,796,494 | -0.34(-1.61%) |
Apr 06, 2009 | 21.11 | 21.38 | 21.08 | 21.32 | 2,921,714 | +0.02(+0.08%) |
Apr 03, 2009 | 21.50 | 21.56 | 21.11 | 21.31 | 4,365,422 | -0.14(-0.64%) |
Apr 02, 2009 | 21.74 | 21.74 | 21.30 | 21.44 | 6,643,307 | +0.17(+0.80%) |
Apr 01, 2009 | 21.14 | 21.37 | 20.86 | 21.27 | 4,849,065 | -0.46(-2.11%) |
Mar 31, 2009 | 21.91 | 22.10 | 21.69 | 21.73 | 2,735,784 | +0.04(+0.20%) |
Mar 30, 2009 | 21.60 | 21.74 | 21.30 | 21.69 | 4,210,850 | -0.62(-2.79%) |
Mar 26, 2009 | 22.00 | 22.31 | 21.74 | 22.31 | 4,356,174 | +0.61(+2.79%) |
Mar 25, 2009 | 21.54 | 22.02 | 21.14 | 21.71 | 5,978,268 | +0.21(+0.96%) |
Mar 24, 2009 | 21.75 | 21.93 | 21.43 | 21.50 | 2,465,222 | -0.46(-2.10%) |
Mar 23, 2009 | 21.56 | 21.97 | 21.18 | 21.96 | 4,390,106 | +1.05(+5.04%) |
Mar 20, 2009 | 21.28 | 21.41 | 20.90 | 20.91 | 4,092,335 | -0.33(-1.57%) |
Mar 19, 2009 | 21.51 | 21.72 | 21.00 | 21.24 | 6,252,808 | -0.27(-1.25%) |
Mar 18, 2009 | 21.45 | 21.86 | 21.28 | 21.51 | 5,973,029 | -0.07(-0.30%) |
Mar 17, 2009 | 20.83 | 21.57 | 20.83 | 21.57 | 6,075,918 | +0.72(+3.47%) |
Mar 16, 2009 | 21.45 | 21.45 | 20.79 | 20.85 | 3,907,901 | -0.44(-2.06%) |
Mar 13, 2009 | 21.11 | 21.42 | 20.90 | 21.29 | 4,564,407 | +0.36(+1.71%) |
Mar 12, 2009 | 19.66 | 21.06 | 19.51 | 20.93 | 9,247,647 | +1.21(+6.11%) |
Mar 11, 2009 | 20.31 | 20.47 | 19.67 | 19.73 | 7,637,943 | -0.34(-1.71%) |
Mar 10, 2009 | 19.51 | 20.09 | 19.51 | 20.07 | 4,607,550 | +0.73(+3.78%) |
Mar 09, 2009 | 19.35 | 19.94 | 19.27 | 19.34 | 4,210,533 | -0.23(-1.19%) |
Mar 06, 2009 | 19.57 | 19.74 | 19.25 | 19.57 | 6,019,915 | +0.16(+0.84%) |
Mar 05, 2009 | 19.81 | 20.01 | 19.35 | 19.41 | 6,100,089 | -0.81(-4.02%) |
Mar 04, 2009 | 20.09 | 20.44 | 19.85 | 20.22 | 11,234,890 | +0.52(+2.64%) |
Mar 02, 2009 | 20.22 | 20.46 | 19.69 | 19.70 | 14,606,450 | -0.96(-4.63%) |
Feb 27, 2009 | 21.09 | 21.26 | 20.57 | 20.66 | 10,736,248 | -0.84(-3.91%) |
Feb 26, 2009 | 22.80 | 22.80 | 21.49 | 21.50 | 7,790,695 | -1.12(-4.95%) |
Feb 25, 2009 | 22.77 | 23.03 | 22.50 | 22.62 | 2,488,499 | -0.29(-1.26%) |
Feb 24, 2009 | 22.60 | 23.05 | 22.50 | 22.91 | 3,096,476 | +0.34(+1.52%) |
Feb 23, 2009 | 23.16 | 23.53 | 22.42 | 22.56 | 3,505,257 | -0.37(-1.61%) |
Feb 20, 2009 | 22.87 | 23.12 | 22.66 | 22.93 | 3,230,555 | -0.20(-0.85%) |
Feb 19, 2009 | 23.57 | 23.65 | 23.13 | 23.13 | 2,328,877 | -0.34(-1.44%) |
Feb 18, 2009 | 23.65 | 23.76 | 23.30 | 23.47 | 3,764,568 | -0.16(-0.69%) |
Feb 17, 2009 | 23.42 | 23.86 | 23.33 | 23.63 | 2,183,587 | -0.34(-1.43%) |
Feb 13, 2009 | 24.12 | 24.26 | 23.92 | 23.98 | 4,866,141 | -0.25(-1.01%) |
Feb 12, 2009 | 23.72 | 24.22 | 23.49 | 24.22 | 4,377,238 | +0.46(+1.92%) |
Feb 11, 2009 | 23.81 | 23.83 | 23.51 | 23.77 | 1,568,106 | +0.10(+0.42%) |
Feb 10, 2009 | 24.17 | 24.31 | 23.50 | 23.67 | 3,022,417 | -0.63(-2.58%) |
Feb 09, 2009 | 24.57 | 24.57 | 24.03 | 24.30 | 2,287,184 | -0.10(-0.42%) |
Feb 06, 2009 | 24.23 | 24.56 | 24.14 | 24.40 | 2,780,042 | +0.18(+0.74%) |
Feb 05, 2009 | 23.66 | 24.36 | 23.64 | 24.22 | 2,488,359 | +0.33(+1.37%) |
Feb 04, 2009 | 23.98 | 24.39 | 23.81 | 23.89 | 4,386,959 | +0.09(+0.37%) |
Feb 03, 2009 | 23.49 | 23.91 | 23.33 | 23.80 | 2,704,554 | +0.42(+1.81%) |
Feb 02, 2009 | 22.87 | 23.48 | 22.85 | 23.38 | 3,583,260 | +0.21(+0.92%) |
Jan 30, 2009 | 23.36 | 23.52 | 23.09 | 23.17 | 2,922,380 | -0.09(-0.38%) |
Jan 29, 2009 | 23.24 | 23.48 | 23.11 | 23.26 | 3,924,461 | -0.10(-0.42%) |
Jan 28, 2009 | 23.17 | 23.58 | 23.04 | 23.35 | 5,005,954 | +0.48(+2.11%) |
Jan 27, 2009 | 22.71 | 22.97 | 22.66 | 22.87 | 1,588,769 | +0.29(+1.28%) |
Jan 26, 2009 | 22.41 | 22.87 | 22.38 | 22.58 | 2,328,810 | +0.24(+1.06%) |
Jan 23, 2009 | 22.38 | 22.64 | 22.21 | 22.35 | 1,966,543 | -0.28(-1.23%) |
Jan 22, 2009 | 22.78 | 22.89 | 22.45 | 22.63 | 1,471,930 | -0.43(-1.87%) |
Jan 21, 2009 | 22.47 | 23.16 | 22.19 | 23.06 | 3,971,534 | +0.79(+3.54%) |
Jan 20, 2009 | 23.21 | 23.29 | 22.23 | 22.27 | 3,324,954 | -0.92(-3.97%) |
Jan 16, 2009 | 23.25 | 23.32 | 22.76 | 23.19 | 3,525,765 | +0.16(+0.71%) |
Jan 15, 2009 | 22.52 | 23.05 | 22.15 | 23.03 | 3,127,999 | +0.51(+2.25%) |
Jan 14, 2009 | 22.77 | 22.89 | 22.42 | 22.52 | 3,733,601 | -0.48(-2.11%) |
Jan 13, 2009 | 22.43 | 23.12 | 22.43 | 23.00 | 3,411,133 | +0.51(+2.29%) |
Jan 12, 2009 | 22.70 | 22.76 | 22.27 | 22.49 | 1,312,211 | -0.17(-0.75%) |
Jan 09, 2009 | 23.27 | 23.27 | 22.61 | 22.66 | 1,951,061 | -0.62(-2.66%) |
Jan 08, 2009 | 22.96 | 23.28 | 22.85 | 23.28 | 1,541,446 | +0.25(+1.10%) |
Jan 07, 2009 | 23.17 | 23.32 | 22.81 | 23.03 | 1,543,363 | -0.26(-1.10%) |
Jan 06, 2009 | 23.78 | 23.88 | 23.22 | 23.28 | 2,873,655 | -0.51(-2.13%) |
Jan 05, 2009 | 23.57 | 23.79 | 23.11 | 23.79 | 1,606,022 | +0.18(+0.78%) |
Jan 02, 2009 | 23.10 | 23.61 | 22.93 | 23.61 | 1,655,864 | +0.33(+1.44%) |
Dec 31, 2008 | 22.92 | 23.27 | 22.81 | 23.27 | 953,009 | +0.41(+1.78%) |
Dec 30, 2008 | 22.38 | 22.87 | 22.38 | 22.87 | 738,679 | +0.55(+2.47%) |
Dec 29, 2008 | 22.82 | 22.82 | 22.15 | 22.32 | 2,826,436 | -0.51(-2.22%) |
Dec 26, 2008 | 22.27 | 22.82 | 22.27 | 22.82 | 849,164 | +0.20(+0.87%) |
Dec 24, 2008 | 22.08 | 22.79 | 22.08 | 22.63 | 446,425 | -0.02(-0.09%) |
Dec 23, 2008 | 22.60 | 22.99 | 22.56 | 22.65 | 1,850,245 | +0.07(+0.32%) |
Dec 22, 2008 | 22.80 | 22.97 | 22.20 | 22.57 | 8,033,449 | -0.31(-1.36%) |
Dec 19, 2008 | 22.98 | 23.40 | 22.75 | 22.89 | 3,045,587 | +0.11(+0.47%) |
Dec 18, 2008 | 22.73 | 23.26 | 22.56 | 22.78 | 2,976,386 | +0.06(+0.26%) |
Dec 17, 2008 | 22.35 | 22.92 | 22.29 | 22.72 | 2,189,278 | +0.13(+0.58%) |
Dec 16, 2008 | 21.32 | 22.59 | 21.32 | 22.59 | 3,314,625 | +1.23(+5.77%) |
Dec 15, 2008 | 21.95 | 21.95 | 21.17 | 21.36 | 4,496,287 | -0.51(-2.35%) |
Dec 12, 2008 | 20.77 | 21.87 | 20.77 | 21.87 | 1,190,252 | +0.68(+3.20%) |
Dec 11, 2008 | 21.62 | 22.02 | 21.19 | 21.19 | 3,003,778 | -0.52(-2.41%) |
Dec 10, 2008 | 21.79 | 21.97 | 21.51 | 21.72 | 1,288,382 | +0.18(+0.84%) |
Dec 09, 2008 | 21.95 | 22.15 | 21.33 | 21.54 | 2,956,559 | -0.32(-1.45%) |
Dec 08, 2008 | 21.95 | 22.10 | 21.69 | 21.85 | 2,766,809 | +0.27(+1.23%) |
Dec 05, 2008 | 20.63 | 21.66 | 20.34 | 21.59 | 2,675,372 | +0.66(+3.15%) |
Dec 04, 2008 | 21.10 | 21.50 | 20.70 | 20.93 | 2,006,224 | -0.31(-1.48%) |
Dec 03, 2008 | 20.67 | 21.27 | 20.08 | 21.24 | 2,971,311 | +0.67(+3.28%) |
Dec 02, 2008 | 20.24 | 20.62 | 20.01 | 20.57 | 2,616,588 | +0.62(+3.10%) |
Dec 01, 2008 | 21.31 | 21.31 | 19.91 | 19.95 | 2,332,908 | -1.45(-6.79%) |
Nov 28, 2008 | 21.04 | 21.41 | 21.02 | 21.40 | 578,609 | +0.14(+0.66%) |
Nov 26, 2008 | 20.47 | 21.33 | 20.31 | 21.26 | 3,915,962 | +0.55(+2.66%) |
Nov 25, 2008 | 20.64 | 20.92 | 20.38 | 20.71 | 2,984,806 | +0.09(+0.44%) |
Nov 24, 2008 | 20.02 | 20.72 | 19.88 | 20.62 | 2,762,532 | +0.71(+3.55%) |
Nov 21, 2008 | 19.68 | 20.07 | 18.72 | 19.91 | 10,370,891 | +0.05(+0.26%) |
Nov 20, 2008 | 20.63 | 20.80 | 19.67 | 19.86 | 5,536,618 | -1.06(-5.07%) |
Nov 19, 2008 | 22.14 | 22.14 | 20.90 | 20.92 | 2,920,594 | -0.98(-4.49%) |
Nov 18, 2008 | 22.00 | 22.21 | 21.25 | 21.91 | 2,273,839 | -0.18(-0.80%) |
Nov 17, 2008 | 22.10 | 22.53 | 21.99 | 22.08 | 2,186,106 | -0.34(-1.52%) |
Nov 14, 2008 | 23.31 | 23.32 | 22.37 | 22.42 | 2,538,319 | -0.85(-3.65%) |
Nov 13, 2008 | 21.74 | 23.27 | 21.38 | 23.27 | 6,541,902 | +1.49(+6.84%) |
Nov 12, 2008 | 22.46 | 22.52 | 21.75 | 21.78 | 2,028,579 | -0.87(-3.86%) |
Nov 11, 2008 | 22.86 | 23.11 | 22.63 | 22.66 | 1,979,241 | -0.47(-2.04%) |
Nov 10, 2008 | 23.22 | 23.65 | 22.85 | 23.13 | 3,189,278 | +0.01(+0.04%) |
Nov 07, 2008 | 22.76 | 23.15 | 22.70 | 23.12 | 2,056,288 | +0.67(+3.01%) |
Nov 06, 2008 | 22.97 | 23.18 | 22.44 | 22.44 | 2,610,375 | -0.64(-2.77%) |
Nov 05, 2008 | 23.80 | 23.80 | 23.02 | 23.08 | 2,029,748 | -0.78(-3.27%) |
Nov 04, 2008 | 24.21 | 24.31 | 23.54 | 23.86 | 4,031,500 | -0.02(-0.07%) |
Nov 03, 2008 | 23.88 | 23.93 | 23.21 | 23.88 | 2,818,422 | +0.49(+2.09%) |
Oct 31, 2008 | 22.74 | 23.54 | 22.68 | 23.39 | 4,479,989 | +0.47(+2.04%) |
Oct 30, 2008 | 22.33 | 22.92 | 22.32 | 22.92 | 5,571,600 | +0.69(+3.09%) |
Oct 29, 2008 | 22.28 | 22.61 | 21.33 | 22.23 | 6,775,451 | +0.67(+3.11%) |
Oct 28, 2008 | 20.72 | 21.61 | 20.28 | 21.56 | 3,527,193 | +1.13(+5.53%) |
Oct 27, 2008 | 20.86 | 21.45 | 20.37 | 20.43 | 3,978,257 | -1.16(-5.38%) |
Oct 24, 2008 | 21.13 | 21.88 | 20.68 | 21.59 | 2,048,192 | -0.46(-2.08%) |
Oct 23, 2008 | 22.18 | 22.62 | 21.05 | 22.05 | 4,390,726 | +0.33(+1.54%) |
Oct 22, 2008 | 22.76 | 22.76 | 21.61 | 21.72 | 4,109,344 | -1.11(-4.85%) |
Oct 21, 2008 | 23.37 | 23.60 | 22.83 | 22.83 | 2,714,302 | -0.56(-2.41%) |
Oct 20, 2008 | 22.34 | 23.39 | 22.26 | 23.39 | 1,346,097 | +0.79(+3.48%) |
Oct 17, 2008 | 21.87 | 23.21 | 21.87 | 22.60 | 3,701,140 | +0.62(+2.80%) |
Oct 16, 2008 | 21.55 | 22.34 | 20.55 | 21.99 | 5,729,182 | -0.15(-0.70%) |
Oct 15, 2008 | 22.97 | 22.98 | 21.02 | 22.14 | 3,105,586 | -1.32(-5.63%) |
Oct 14, 2008 | 23.53 | 24.24 | 22.70 | 23.46 | 5,615,607 | +0.01(+0.04%) |
Oct 13, 2008 | 22.16 | 23.64 | 21.82 | 23.45 | 4,217,106 | +2.11(+9.87%) |
Oct 10, 2008 | 20.82 | 21.45 | 19.27 | 21.35 | 9,899,326 | -0.40(-1.85%) |
Oct 09, 2008 | 23.12 | 23.24 | 21.48 | 21.75 | 4,319,843 | -1.23(-5.37%) |
Oct 08, 2008 | 22.25 | 23.77 | 22.09 | 22.98 | 6,612,401 | +0.02(+0.07%) |
Oct 07, 2008 | 24.00 | 24.14 | 22.97 | 22.97 | 6,025,090 | -0.94(-3.93%) |
Oct 06, 2008 | 24.76 | 24.85 | 22.65 | 23.91 | 8,669,523 | -1.28(-5.08%) |
Oct 03, 2008 | 25.86 | 26.17 | 25.17 | 25.19 | 4,610,176 | -0.30(-1.18%) |
Oct 02, 2008 | 26.38 | 26.47 | 25.48 | 25.49 | 3,111,409 | -0.96(-3.62%) |