Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.07 | 35.21 | 34.17 | 34.32 | 8,971,108 | -0.61(-1.73%) |
Oct 29, 2009 | 34.58 | 35.27 | 34.25 | 34.93 | 7,091,844 | +0.85(+2.48%) |
Oct 28, 2009 | 34.67 | 35.00 | 34.05 | 34.08 | 5,899,566 | -0.66(-1.90%) |
Oct 27, 2009 | 35.42 | 35.46 | 34.65 | 34.74 | 7,706,962 | -0.58(-1.63%) |
Oct 26, 2009 | 35.52 | 36.24 | 35.19 | 35.32 | 6,005,377 | -0.19(-0.52%) |
Oct 23, 2009 | 35.54 | 35.75 | 35.34 | 35.51 | 4,843,609 | -0.41(-1.14%) |
Oct 22, 2009 | 34.88 | 36.16 | 34.77 | 35.91 | 9,877,405 | +1.25(+3.62%) |
Oct 21, 2009 | 35.70 | 36.41 | 34.58 | 34.66 | 7,477,629 | -1.25(-3.47%) |
Oct 20, 2009 | 35.91 | 36.25 | 35.88 | 35.91 | 4,288,724 | -0.35(-0.98%) |
Oct 19, 2009 | 35.93 | 36.50 | 35.69 | 36.26 | 3,741,629 | +0.46(+1.29%) |
Oct 16, 2009 | 35.93 | 36.03 | 35.46 | 35.80 | 5,047,230 | -0.33(-0.91%) |
Oct 15, 2009 | 36.14 | 36.53 | 35.90 | 36.13 | 4,729,172 | -0.30(-0.82%) |
Oct 14, 2009 | 36.09 | 36.44 | 35.70 | 36.43 | 5,927,689 | +0.67(+1.86%) |
Oct 13, 2009 | 35.64 | 35.97 | 35.52 | 35.76 | 5,263,661 | +0.15(+0.42%) |
Oct 12, 2009 | 36.26 | 36.33 | 35.55 | 35.61 | 5,879,380 | -0.40(-1.10%) |
Oct 09, 2009 | 35.95 | 36.20 | 35.69 | 36.01 | 7,025,279 | +0.04(+0.10%) |
Oct 08, 2009 | 34.83 | 35.99 | 34.53 | 35.97 | 12,013,409 | +0.86(+2.44%) |
Oct 07, 2009 | 35.01 | 35.22 | 34.61 | 35.12 | 7,304,754 | +0.65(+1.88%) |
Oct 06, 2009 | 33.81 | 34.58 | 33.81 | 34.47 | 6,855,661 | +0.75(+2.22%) |
Oct 05, 2009 | 33.12 | 33.86 | 33.00 | 33.72 | 7,340,852 | +0.81(+2.46%) |
Oct 02, 2009 | 32.88 | 33.48 | 32.82 | 32.91 | 6,453,406 | -0.22(-0.67%) |
Oct 01, 2009 | 34.13 | 34.25 | 33.09 | 33.13 | 7,487,721 | -1.09(-3.19%) |
Sep 30, 2009 | 33.85 | 34.41 | 33.45 | 34.22 | 10,827,249 | +0.40(+1.17%) |
Sep 29, 2009 | 33.05 | 33.91 | 33.05 | 33.83 | 7,518,454 | +0.82(+2.49%) |
Sep 28, 2009 | 32.74 | 33.11 | 32.65 | 33.00 | 3,530,169 | +0.39(+1.19%) |
Sep 25, 2009 | 32.77 | 32.96 | 32.56 | 32.61 | 6,609,175 | -0.23(-0.71%) |
Sep 24, 2009 | 32.88 | 32.95 | 32.39 | 32.85 | 6,591,294 | +0.03(+0.09%) |
Sep 23, 2009 | 33.23 | 33.26 | 32.71 | 32.82 | 7,950,431 | -0.41(-1.23%) |
Sep 22, 2009 | 33.44 | 33.72 | 33.14 | 33.23 | 8,853,072 | -0.09(-0.27%) |
Sep 21, 2009 | 32.82 | 33.68 | 32.73 | 33.32 | 8,291,574 | +0.32(+0.96%) |
Sep 18, 2009 | 32.97 | 33.32 | 32.96 | 33.00 | 5,883,577 | +0.13(+0.38%) |
Sep 17, 2009 | 32.83 | 33.42 | 32.74 | 32.87 | 7,550,225 | +0.10(+0.31%) |
Sep 16, 2009 | 32.85 | 33.18 | 32.68 | 32.77 | 7,578,356 | -0.07(-0.22%) |
Sep 15, 2009 | 32.90 | 32.96 | 32.27 | 32.84 | 7,203,669 | -0.07(-0.22%) |
Sep 14, 2009 | 32.81 | 32.99 | 32.18 | 32.91 | 7,604,828 | -0.19(-0.56%) |
Sep 11, 2009 | 33.45 | 33.56 | 32.88 | 33.10 | 6,614,678 | -0.36(-1.08%) |
Sep 10, 2009 | 33.41 | 33.57 | 33.03 | 33.46 | 8,535,948 | -0.05(-0.14%) |
Sep 09, 2009 | 33.52 | 33.97 | 33.24 | 33.51 | 8,967,641 | +0.17(+0.50%) |
Sep 08, 2009 | 32.94 | 33.36 | 32.27 | 33.34 | 8,989,226 | +0.60(+1.83%) |
Sep 04, 2009 | 32.46 | 32.90 | 32.27 | 32.74 | 5,295,125 | +0.34(+1.06%) |
Sep 03, 2009 | 31.48 | 32.46 | 31.30 | 32.40 | 8,753,419 | +1.29(+4.15%) |
Sep 02, 2009 | 30.64 | 31.28 | 30.63 | 31.11 | 8,251,327 | +0.49(+1.61%) |
Sep 01, 2009 | 31.00 | 31.74 | 30.52 | 30.62 | 8,362,003 | -0.33(-1.07%) |
Aug 31, 2009 | 31.43 | 31.43 | 30.76 | 30.95 | 4,342,032 | -0.58(-1.83%) |
Aug 28, 2009 | 32.13 | 32.13 | 31.27 | 31.52 | 4,741,303 | -0.33(-1.04%) |
Aug 27, 2009 | 31.70 | 31.99 | 31.22 | 31.85 | 4,267,181 | +0.10(+0.30%) |
Aug 26, 2009 | 31.67 | 32.24 | 31.50 | 31.76 | 4,889,644 | -0.03(-0.09%) |
Aug 25, 2009 | 31.27 | 32.09 | 30.82 | 31.79 | 8,427,479 | +0.82(+2.63%) |
Aug 24, 2009 | 31.45 | 31.48 | 30.91 | 30.97 | 4,748,310 | -0.44(-1.39%) |
Aug 21, 2009 | 31.05 | 31.68 | 30.97 | 31.41 | 4,498,830 | +0.50(+1.63%) |
Aug 20, 2009 | 30.76 | 30.99 | 30.63 | 30.91 | 5,959,574 | +0.03(+0.10%) |
Aug 19, 2009 | 30.38 | 30.95 | 30.31 | 30.88 | 6,784,418 | +0.05(+0.16%) |
Aug 18, 2009 | 30.43 | 30.93 | 30.34 | 30.83 | 5,653,335 | +0.45(+1.47%) |
Aug 17, 2009 | 30.70 | 30.70 | 30.26 | 30.38 | 6,151,099 | -0.65(-2.10%) |
Aug 14, 2009 | 31.34 | 31.77 | 30.86 | 31.03 | 6,460,097 | -0.40(-1.26%) |
Aug 13, 2009 | 30.44 | 31.71 | 29.99 | 31.43 | 13,724,553 | +0.07(+0.23%) |
Aug 12, 2009 | 31.46 | 31.64 | 31.07 | 31.36 | 5,006,200 | -0.14(-0.46%) |
Aug 11, 2009 | 31.24 | 31.92 | 31.02 | 31.50 | 5,214,310 | -0.01(-0.04%) |
Aug 10, 2009 | 31.93 | 31.93 | 31.07 | 31.51 | 7,152,504 | -0.59(-1.83%) |
Aug 07, 2009 | 30.88 | 32.30 | 30.60 | 32.10 | 10,632,523 | +1.49(+4.88%) |
Aug 06, 2009 | 30.02 | 30.85 | 29.45 | 30.61 | 13,334,364 | +0.91(+3.05%) |
Aug 05, 2009 | 29.84 | 29.89 | 29.05 | 29.70 | 5,702,091 | +0.24(+0.80%) |
Aug 04, 2009 | 29.99 | 30.26 | 29.36 | 29.46 | 7,055,608 | -0.52(-1.73%) |
Aug 03, 2009 | 29.38 | 30.03 | 29.12 | 29.98 | 6,794,129 | +0.86(+2.95%) |
Jul 31, 2009 | 29.45 | 29.97 | 29.06 | 29.12 | 6,966,100 | -0.51(-1.72%) |
Jul 30, 2009 | 29.98 | 30.23 | 29.56 | 29.63 | 5,480,752 | -0.07(-0.24%) |
Jul 29, 2009 | 29.46 | 30.14 | 29.41 | 29.71 | 5,969,621 | -0.05(-0.18%) |
Jul 28, 2009 | 29.35 | 29.86 | 29.02 | 29.76 | 7,714,689 | +0.27(+0.92%) |
Jul 27, 2009 | 29.24 | 29.58 | 29.00 | 29.49 | 3,952,572 | +0.04(+0.12%) |
Jul 24, 2009 | 29.24 | 29.66 | 28.87 | 29.45 | 1,717 | +0.07(+0.24%) |
Jul 23, 2009 | 29.01 | 29.93 | 28.54 | 29.38 | 7,473,501 | +0.40(+1.37%) |
Jul 22, 2009 | 28.49 | 29.29 | 28.49 | 28.99 | 4,876,168 | +0.30(+1.05%) |
Jul 21, 2009 | 29.09 | 29.09 | 28.27 | 28.69 | 6,026,900 | -0.32(-1.12%) |
Jul 20, 2009 | 27.85 | 29.09 | 27.79 | 29.01 | 8,695,905 | +1.26(+4.54%) |
Jul 17, 2009 | 27.62 | 27.79 | 27.36 | 27.75 | 5,586,315 | +0.12(+0.43%) |
Jul 16, 2009 | 27.58 | 27.75 | 27.05 | 27.63 | 5,394,402 | +0.07(+0.26%) |
Jul 15, 2009 | 27.03 | 27.59 | 26.84 | 27.56 | 7,970,002 | +0.88(+3.31%) |
Jul 14, 2009 | 26.27 | 26.80 | 25.94 | 26.68 | 5,138,047 | +0.38(+1.44%) |
Jul 13, 2009 | 25.94 | 26.31 | 25.75 | 26.30 | 5,607,960 | +0.67(+2.62%) |
Jul 10, 2009 | 25.60 | 26.15 | 25.43 | 25.63 | 4,524,296 | -0.18(-0.70%) |
Jul 09, 2009 | 26.19 | 26.57 | 25.44 | 25.81 | 8,203,623 | -0.20(-0.76%) |
Jul 08, 2009 | 25.53 | 26.08 | 25.40 | 26.00 | 12,400,651 | +0.63(+2.48%) |
Jul 07, 2009 | 26.21 | 26.27 | 25.32 | 25.37 | 8,829,731 | -0.23(-0.89%) |
Jul 06, 2009 | 24.52 | 25.67 | 24.38 | 25.60 | 12,289,675 | +0.86(+3.47%) |
Jul 02, 2009 | 25.34 | 25.46 | 24.74 | 24.74 | 7,042,503 | -0.80(-3.15%) |
Jul 01, 2009 | 25.94 | 26.16 | 25.48 | 25.55 | 5,989,652 | -0.10(-0.37%) |
Jun 30, 2009 | 26.06 | 26.23 | 25.36 | 25.64 | 8,813,550 | -0.40(-1.52%) |
Jun 29, 2009 | 26.54 | 26.63 | 25.91 | 26.04 | 9,245,413 | -0.41(-1.56%) |
Jun 26, 2009 | 26.60 | 27.05 | 26.26 | 26.45 | 7,299,030 | -0.20(-0.74%) |
Jun 25, 2009 | 26.42 | 26.86 | 26.33 | 26.65 | 6,709,305 | +0.59(+2.26%) |
Jun 24, 2009 | 25.91 | 26.47 | 25.81 | 26.06 | 5,083,288 | +0.42(+1.64%) |
Jun 23, 2009 | 26.14 | 26.39 | 25.48 | 25.64 | 6,013,089 | -0.41(-1.59%) |
Jun 22, 2009 | 26.15 | 26.29 | 25.48 | 26.06 | 7,678,361 | -0.18(-0.69%) |
Jun 19, 2009 | 26.39 | 26.50 | 26.03 | 26.24 | 8,500,535 | +0.03(+0.11%) |
Jun 18, 2009 | 26.42 | 26.56 | 25.80 | 26.21 | 10,281,579 | -0.34(-1.29%) |
Jun 17, 2009 | 26.40 | 26.87 | 25.94 | 26.55 | 8,453,960 | +0.16(+0.59%) |
Jun 16, 2009 | 27.34 | 27.34 | 26.19 | 26.39 | 7,592,534 | -0.99(-3.61%) |
Jun 15, 2009 | 27.58 | 27.64 | 26.95 | 27.38 | 4,888,094 | -0.56(-2.02%) |
Jun 12, 2009 | 27.79 | 28.00 | 27.08 | 27.95 | 5,783,544 | +0.40(+1.46%) |
Jun 11, 2009 | 27.97 | 28.34 | 27.52 | 27.55 | 8,168,604 | -0.55(-1.94%) |
Jun 10, 2009 | 28.36 | 28.67 | 27.73 | 28.09 | 7,785,365 | +0.10(+0.34%) |
Jun 09, 2009 | 27.71 | 28.25 | 27.71 | 28.00 | 5,044,783 | +0.25(+0.91%) |
Jun 08, 2009 | 27.30 | 27.96 | 27.20 | 27.74 | 5,296,272 | +0.17(+0.61%) |
Jun 05, 2009 | 27.83 | 28.25 | 27.17 | 27.58 | 6,066,772 | +0.07(+0.26%) |
Jun 04, 2009 | 28.06 | 28.09 | 27.18 | 27.50 | 9,706,906 | -0.48(-1.71%) |
Jun 03, 2009 | 27.87 | 28.15 | 27.47 | 27.98 | 8,268,521 | -0.21(-0.74%) |
Jun 02, 2009 | 27.65 | 28.66 | 27.59 | 28.19 | 11,094,036 | +0.31(+1.12%) |
Jun 01, 2009 | 26.28 | 28.15 | 26.08 | 27.88 | 17,625,066 | +2.41(+9.44%) |
May 29, 2009 | 25.31 | 25.79 | 24.79 | 25.48 | 11,789,803 | +0.29(+1.17%) |
May 28, 2009 | 26.08 | 26.38 | 24.94 | 25.18 | 14,301,006 | -0.64(-2.46%) |
May 27, 2009 | 26.23 | 26.64 | 25.76 | 25.82 | 9,356,316 | -0.46(-1.74%) |
May 26, 2009 | 24.61 | 26.33 | 24.43 | 26.27 | 11,431,275 | +1.72(+6.99%) |
May 22, 2009 | 24.86 | 24.97 | 24.41 | 24.56 | 8,747,132 | -0.20(-0.80%) |
May 21, 2009 | 25.04 | 25.61 | 24.55 | 24.76 | 9,845,305 | -0.55(-2.18%) |
May 20, 2009 | 26.57 | 27.14 | 25.15 | 25.31 | 9,545,901 | -0.98(-3.72%) |
May 19, 2009 | 25.53 | 26.61 | 25.46 | 26.29 | 8,096,313 | +0.63(+2.45%) |
May 18, 2009 | 25.10 | 25.67 | 24.98 | 25.66 | 7,348,012 | +0.86(+3.48%) |
May 15, 2009 | 25.10 | 25.48 | 24.56 | 24.79 | 12,266,790 | +0.05(+0.22%) |
May 14, 2009 | 25.16 | 26.36 | 24.58 | 24.74 | 15,636,706 | -0.43(-1.69%) |
May 13, 2009 | 25.86 | 25.91 | 25.10 | 25.16 | 11,096,023 | -1.24(-4.68%) |
May 12, 2009 | 26.93 | 27.16 | 25.96 | 26.40 | 8,187,855 | -0.50(-1.85%) |
May 11, 2009 | 25.91 | 27.25 | 25.86 | 26.90 | 9,881,138 | +0.56(+2.14%) |
May 08, 2009 | 26.67 | 27.11 | 25.79 | 26.33 | 9,644,646 | -0.18(-0.67%) |
May 07, 2009 | 27.01 | 27.44 | 26.21 | 26.51 | 15,139,428 | +0.28(+1.06%) |
May 06, 2009 | 26.81 | 27.59 | 25.76 | 26.23 | 11,266,254 | -0.33(-1.24%) |
May 05, 2009 | 26.10 | 27.33 | 26.02 | 26.56 | 11,121,087 | +0.31(+1.17%) |
May 04, 2009 | 25.77 | 26.87 | 25.46 | 26.26 | 11,037,232 | +0.73(+2.84%) |
May 01, 2009 | 27.05 | 27.05 | 25.37 | 25.53 | 11,728,448 | -1.67(-6.15%) |
Apr 30, 2009 | 26.48 | 27.40 | 26.32 | 27.20 | 9,390,835 | +0.97(+3.70%) |
Apr 29, 2009 | 26.52 | 26.89 | 25.94 | 26.23 | 8,983,079 | -0.05(-0.21%) |
Apr 28, 2009 | 26.58 | 27.31 | 26.15 | 26.29 | 9,529,904 | -0.62(-2.32%) |
Apr 27, 2009 | 26.73 | 27.47 | 26.57 | 26.91 | 7,226,214 | -0.34(-1.25%) |
Apr 24, 2009 | 26.70 | 27.79 | 26.57 | 27.25 | 8,598,033 | +0.68(+2.55%) |
Apr 23, 2009 | 26.94 | 27.17 | 25.83 | 26.57 | 8,281,600 | -0.33(-1.23%) |
Apr 22, 2009 | 26.06 | 27.89 | 25.84 | 26.90 | 9,140,260 | +0.57(+2.16%) |
Apr 21, 2009 | 25.73 | 26.52 | 25.51 | 26.33 | 7,004,262 | +0.52(+2.02%) |
Apr 20, 2009 | 26.32 | 26.36 | 25.43 | 25.81 | 6,522,089 | -1.05(-3.91%) |
Apr 17, 2009 | 26.90 | 27.16 | 26.74 | 26.86 | 8,199,364 | -0.14(-0.53%) |
Apr 16, 2009 | 26.45 | 27.39 | 26.32 | 27.01 | 7,638,524 | +0.69(+2.62%) |
Apr 15, 2009 | 26.33 | 26.64 | 25.82 | 26.32 | 8,632,396 | -0.32(-1.19%) |
Apr 14, 2009 | 26.26 | 26.81 | 25.98 | 26.63 | 8,004,543 | -0.13(-0.49%) |
Apr 13, 2009 | 27.04 | 27.08 | 26.28 | 26.77 | 8,504,924 | -0.47(-1.72%) |
Apr 09, 2009 | 27.08 | 27.54 | 26.54 | 27.23 | 13,613,814 | +0.17(+0.62%) |
Apr 08, 2009 | 26.42 | 27.17 | 26.41 | 27.07 | 11,558,001 | +0.88(+3.34%) |
Apr 07, 2009 | 27.16 | 27.20 | 25.92 | 26.19 | 11,335,397 | -1.28(-4.67%) |
Apr 06, 2009 | 26.92 | 27.53 | 26.68 | 27.47 | 10,874,511 | +0.29(+1.08%) |
Apr 03, 2009 | 27.02 | 27.37 | 26.81 | 27.18 | 9,180,668 | +0.13(+0.47%) |
Apr 02, 2009 | 26.73 | 27.70 | 26.63 | 27.05 | 13,151,657 | +0.91(+3.46%) |
Apr 01, 2009 | 24.97 | 26.48 | 24.85 | 26.15 | 16,330,191 | +0.76(+3.00%) |
Mar 31, 2009 | 25.01 | 25.88 | 24.34 | 25.39 | 12,572,160 | +0.41(+1.66%) |
Mar 30, 2009 | 25.22 | 25.55 | 24.52 | 24.97 | 12,316,772 | -0.85(-3.28%) |
Mar 26, 2009 | 24.97 | 26.00 | 24.81 | 25.82 | 17,491,318 | +1.14(+4.62%) |
Mar 25, 2009 | 25.51 | 25.99 | 23.87 | 24.68 | 21,110,188 | -0.98(-3.83%) |
Mar 24, 2009 | 25.26 | 25.79 | 24.95 | 25.66 | 14,961,011 | +0.05(+0.19%) |
Mar 23, 2009 | 25.01 | 25.65 | 24.97 | 25.61 | 11,416,088 | +1.33(+5.48%) |
Mar 20, 2009 | 24.63 | 24.82 | 23.89 | 24.28 | 12,901,044 | -0.41(-1.68%) |
Mar 19, 2009 | 24.93 | 25.18 | 24.19 | 24.70 | 12,953,957 | +0.05(+0.20%) |
Mar 18, 2009 | 23.62 | 25.30 | 23.41 | 24.65 | 17,001,254 | +0.83(+3.49%) |
Mar 17, 2009 | 23.00 | 23.81 | 22.93 | 23.81 | 20,969,030 | +1.38(+6.15%) |
Mar 16, 2009 | 22.90 | 23.25 | 22.37 | 22.44 | 10,575,225 | -0.49(-2.15%) |
Mar 13, 2009 | 22.95 | 23.18 | 22.43 | 22.93 | 0 | -0.08(-0.34%) |
Mar 12, 2009 | 22.34 | 23.11 | 21.90 | 23.00 | 12,785,022 | +0.67(+2.98%) |
Mar 11, 2009 | 22.20 | 22.57 | 21.91 | 22.34 | 14,422,881 | +0.14(+0.65%) |
Mar 10, 2009 | 20.80 | 22.28 | 20.76 | 22.20 | 18,316,026 | +2.05(+10.18%) |
Mar 09, 2009 | 20.42 | 21.15 | 19.95 | 20.14 | 10,703,175 | -0.55(-2.67%) |
Mar 06, 2009 | 21.31 | 21.55 | 20.01 | 20.70 | 0 | -0.73(-3.39%) |
Mar 05, 2009 | 21.40 | 22.01 | 20.85 | 21.42 | 18,029,650 | -0.06(-0.28%) |
Mar 04, 2009 | 20.92 | 21.88 | 20.79 | 21.48 | 13,356,005 | +0.65(+3.14%) |
Mar 02, 2009 | 20.92 | 21.48 | 20.59 | 20.83 | 14,265,403 | -0.25(-1.20%) |
Feb 27, 2009 | 19.51 | 21.36 | 19.50 | 21.08 | 0 | +0.14(+0.66%) |
Feb 26, 2009 | 21.44 | 21.79 | 20.89 | 20.94 | 12,633,592 | -0.20(-0.96%) |
Feb 25, 2009 | 21.13 | 21.67 | 20.64 | 21.15 | 12,837,647 | -0.16(-0.76%) |
Feb 24, 2009 | 20.53 | 21.49 | 20.41 | 21.31 | 11,964,793 | +0.94(+4.59%) |
Feb 23, 2009 | 21.19 | 21.47 | 20.23 | 20.37 | 12,424,156 | -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 | 21.36 | 20.51 | 20.82 | 11,828,235 | +0.28(+1.37%) |
Feb 18, 2009 | 21.15 | 21.66 | 20.37 | 20.54 | 14,070,487 | -0.47(-2.26%) |
Feb 17, 2009 | 21.08 | 21.39 | 20.72 | 21.01 | 11,486,217 | -0.66(-3.04%) |
Feb 13, 2009 | 21.74 | 22.53 | 21.63 | 21.67 | 10,465,450 | -0.25(-1.12%) |
Feb 12, 2009 | 21.36 | 21.96 | 21.00 | 21.92 | 20,297,858 | -0.83(-3.66%) |
Feb 11, 2009 | 22.59 | 23.00 | 22.11 | 22.75 | 9,173,586 | +0.34(+1.53%) |
Feb 10, 2009 | 22.83 | 23.01 | 22.20 | 22.41 | 10,267,589 | -0.60(-2.61%) |
Feb 09, 2009 | 23.02 | 23.24 | 22.63 | 23.01 | 7,102,570 | -0.07(-0.31%) |
Feb 06, 2009 | 22.89 | 23.56 | 22.82 | 23.08 | 11,123,299 | +0.17(+0.73%) |
Feb 05, 2009 | 22.80 | 23.50 | 22.41 | 22.91 | 14,220,127 | +0.75(+3.38%) |
Feb 04, 2009 | 22.86 | 23.14 | 22.12 | 22.17 | 12,892,294 | -0.99(-4.27%) |
Feb 03, 2009 | 22.54 | 23.56 | 22.20 | 23.15 | 12,980,408 | +0.85(+3.82%) |
Feb 02, 2009 | 21.67 | 22.81 | 21.63 | 22.30 | 11,109,354 | +0.28(+1.28%) |
Jan 30, 2009 | 22.91 | 22.98 | 21.86 | 22.02 | 0 | -0.64(-2.81%) |
Jan 29, 2009 | 23.08 | 23.59 | 22.51 | 22.66 | 8,231,589 | -0.59(-2.53%) |
Jan 28, 2009 | 22.92 | 23.47 | 22.92 | 23.24 | 8,501,645 | +0.74(+3.28%) |
Jan 27, 2009 | 22.96 | 23.39 | 22.19 | 22.51 | 12,119,322 | -0.81(-3.47%) |
Jan 26, 2009 | 22.93 | 23.84 | 22.80 | 23.32 | 8,561,397 | +0.46(+2.02%) |
Jan 23, 2009 | 22.17 | 23.24 | 22.02 | 22.86 | 7,154,761 | +0.25(+1.11%) |
Jan 22, 2009 | 21.95 | 23.08 | 21.91 | 22.60 | 7,664,973 | +0.02(+0.08%) |
Jan 21, 2009 | 21.99 | 22.68 | 21.48 | 22.59 | 11,521,426 | +1.00(+4.64%) |
Jan 20, 2009 | 22.76 | 22.95 | 21.40 | 21.58 | 8,431,910 | -1.30(-5.69%) |
Jan 16, 2009 | 23.05 | 23.07 | 22.29 | 22.89 | 0 | +0.28(+1.22%) |
Jan 15, 2009 | 21.79 | 22.96 | 21.34 | 22.61 | 10,389,466 | +1.21(+5.66%) |
Jan 14, 2009 | 21.48 | 21.67 | 21.03 | 21.40 | 8,123,384 | -0.47(-2.14%) |
Jan 13, 2009 | 21.89 | 22.61 | 21.60 | 21.87 | 8,560,253 | -0.17(-0.76%) |
Jan 12, 2009 | 22.27 | 22.60 | 21.77 | 22.03 | 6,800,093 | -0.34(-1.50%) |
Jan 09, 2009 | 23.69 | 23.69 | 22.29 | 22.37 | 11,537,111 | -1.22(-5.19%) |
Jan 08, 2009 | 23.18 | 23.72 | 22.03 | 23.59 | 14,432,397 | +0.96(+4.24%) |
Jan 07, 2009 | 23.18 | 23.37 | 22.31 | 22.63 | 9,891,080 | -0.89(-3.77%) |
Jan 06, 2009 | 22.76 | 23.68 | 22.38 | 23.52 | 10,925,292 | +0.99(+4.39%) |
Jan 05, 2009 | 22.30 | 22.75 | 22.06 | 22.53 | 8,654,184 | +0.00(+0.00%) |
Jan 02, 2009 | 21.79 | 22.63 | 21.46 | 22.53 | 0 | +0.82(+3.76%) |
Jan 01, 2009 | 20.88 | 21.90 | 20.68 | 21.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.88 | 21.90 | 20.68 | 21.72 | 5,440,678 | +0.84(+4.02%) |
Dec 30, 2008 | 20.44 | 20.88 | 19.87 | 20.88 | 6,181,251 | +0.62(+3.08%) |
Dec 29, 2008 | 20.06 | 20.44 | 19.64 | 20.25 | 5,481,229 | +0.24(+1.20%) |
Dec 26, 2008 | 20.09 | 20.31 | 19.80 | 20.01 | 0 | -0.11(-0.54%) |
Dec 24, 2008 | 19.73 | 20.27 | 19.55 | 20.12 | 2,914,772 | +0.52(+2.66%) |
Dec 23, 2008 | 20.47 | 20.83 | 19.47 | 19.60 | 11,000,720 | -0.79(-3.88%) |
Dec 22, 2008 | 21.31 | 21.53 | 20.15 | 20.39 | 8,050,588 | -1.01(-4.74%) |
Dec 19, 2008 | 22.34 | 22.44 | 20.86 | 21.40 | 12,794,099 | -0.52(-2.35%) |
Dec 18, 2008 | 22.56 | 22.56 | 21.63 | 21.92 | 8,845,676 | -0.56(-2.48%) |
Dec 17, 2008 | 22.27 | 22.80 | 21.94 | 22.48 | 10,573,868 | +0.02(+0.08%) |
Dec 16, 2008 | 21.24 | 22.53 | 21.24 | 22.46 | 9,663,375 | +1.56(+7.46%) |
Dec 15, 2008 | 21.26 | 21.53 | 20.16 | 20.90 | 7,592,361 | -0.31(-1.44%) |
Dec 12, 2008 | 20.49 | 21.57 | 20.35 | 21.21 | 0 | +0.08(+0.37%) |
Dec 11, 2008 | 22.02 | 22.15 | 20.96 | 21.13 | 9,280,695 | -1.07(-4.84%) |
Dec 10, 2008 | 21.94 | 22.39 | 21.43 | 22.20 | 7,478,929 | +0.34(+1.56%) |
Dec 09, 2008 | 22.28 | 22.54 | 21.56 | 21.86 | 9,483,109 | -0.71(-3.14%) |
Dec 08, 2008 | 21.90 | 23.20 | 21.72 | 22.57 | 12,367,912 | +1.20(+5.61%) |
Dec 05, 2008 | 20.05 | 21.39 | 19.29 | 21.37 | 0 | +0.78(+3.79%) |
Dec 04, 2008 | 19.38 | 21.37 | 19.38 | 20.59 | 14,102,639 | +0.57(+2.85%) |
Dec 03, 2008 | 18.80 | 20.29 | 17.83 | 20.02 | 11,850,052 | +1.60(+8.70%) |
Dec 02, 2008 | 17.58 | 18.58 | 17.01 | 18.42 | 8,835,860 | +0.97(+5.53%) |
Dec 01, 2008 | 18.87 | 19.12 | 17.34 | 17.45 | 9,000,543 | -2.14(-10.93%) |
Nov 28, 2008 | 19.53 | 19.73 | 19.18 | 19.59 | 3,822,583 | -0.03(-0.15%) |
Nov 26, 2008 | 17.61 | 19.80 | 17.61 | 19.62 | 10,256,114 | +1.61(+8.92%) |
Nov 25, 2008 | 18.12 | 18.48 | 17.10 | 18.01 | 11,061,374 | +0.01(+0.03%) |
Nov 24, 2008 | 15.94 | 18.55 | 15.39 | 18.01 | 14,137,797 | +2.32(+14.80%) |
Nov 21, 2008 | 15.66 | 15.78 | 14.56 | 15.69 | 16,345,680 | +0.70(+4.68%) |
Nov 20, 2008 | 15.60 | 17.20 | 14.88 | 14.98 | 19,522,108 | -0.85(-5.34%) |
Nov 19, 2008 | 16.75 | 16.97 | 15.69 | 15.83 | 10,276,381 | -1.04(-6.19%) |
Nov 18, 2008 | 16.42 | 17.25 | 16.27 | 16.87 | 10,102,685 | +0.41(+2.48%) |
Nov 17, 2008 | 17.20 | 17.74 | 16.44 | 16.47 | 8,649,213 | -0.98(-5.64%) |
Nov 14, 2008 | 17.77 | 19.13 | 17.33 | 17.45 | 0 | -0.89(-4.84%) |
Nov 13, 2008 | 17.28 | 18.34 | 16.11 | 18.34 | 13,009,964 | +1.02(+5.89%) |
Nov 12, 2008 | 18.00 | 18.43 | 17.09 | 17.32 | 10,068,604 | -1.09(-5.93%) |
Nov 11, 2008 | 19.43 | 19.44 | 17.97 | 18.41 | 15,798,771 | -1.43(-7.22%) |
Nov 10, 2008 | 20.98 | 20.99 | 19.51 | 19.84 | 10,796,822 | -0.68(-3.30%) |
Nov 07, 2008 | 20.23 | 20.76 | 19.60 | 20.52 | 8,274,827 | +0.50(+2.49%) |
Nov 06, 2008 | 20.03 | 21.15 | 19.50 | 20.02 | 15,576,224 | +0.03(+0.15%) |
Nov 05, 2008 | 20.79 | 21.24 | 19.80 | 19.99 | 9,979,703 | -1.04(-4.93%) |
Nov 04, 2008 | 20.49 | 21.38 | 20.23 | 21.03 | 10,281,868 | +0.98(+4.91%) |