Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.23 | 22.39 | 21.98 | 22.19 | 13,289,617 | -0.08(-0.38%) |
Oct 29, 2009 | 22.28 | 22.28 | 21.98 | 22.27 | 11,054,881 | +0.09(+0.41%) |
Oct 28, 2009 | 22.28 | 22.42 | 22.18 | 22.18 | 12,107,167 | -0.12(-0.53%) |
Oct 27, 2009 | 22.18 | 22.46 | 22.10 | 22.30 | 10,174,809 | +0.18(+0.80%) |
Oct 26, 2009 | 22.21 | 22.44 | 22.00 | 22.12 | 12,269,338 | -0.03(-0.15%) |
Oct 23, 2009 | 22.13 | 22.17 | 22.05 | 22.15 | 12,060,448 | -0.09(-0.41%) |
Oct 22, 2009 | 22.16 | 22.26 | 21.82 | 22.24 | 15,383,139 | +0.29(+1.31%) |
Oct 21, 2009 | 23.09 | 23.16 | 21.84 | 21.96 | 27,348,194 | -1.03(-4.48%) |
Oct 20, 2009 | 22.78 | 23.01 | 22.73 | 22.99 | 18,575,290 | -0.03(-0.11%) |
Oct 19, 2009 | 22.65 | 23.19 | 22.54 | 23.01 | 14,586,739 | +0.55(+2.44%) |
Oct 16, 2009 | 22.35 | 22.56 | 22.35 | 22.47 | 10,343,564 | -0.04(-0.17%) |
Oct 15, 2009 | 22.04 | 22.51 | 22.02 | 22.51 | 10,559,552 | +0.38(+1.71%) |
Oct 14, 2009 | 21.91 | 22.23 | 21.79 | 22.13 | 10,383,526 | +0.37(+1.68%) |
Oct 13, 2009 | 22.06 | 22.08 | 21.72 | 21.76 | 8,242,298 | -0.33(-1.51%) |
Oct 12, 2009 | 22.11 | 22.22 | 22.02 | 22.09 | 6,490,114 | +0.06(+0.27%) |
Oct 09, 2009 | 21.78 | 22.11 | 21.62 | 22.04 | 8,343,381 | +0.27(+1.26%) |
Oct 08, 2009 | 21.68 | 21.87 | 21.65 | 21.76 | 7,676,471 | +0.16(+0.72%) |
Oct 07, 2009 | 21.53 | 21.61 | 21.43 | 21.61 | 8,366,676 | +0.07(+0.30%) |
Oct 06, 2009 | 21.30 | 21.64 | 21.21 | 21.54 | 7,402,514 | +0.36(+1.69%) |
Oct 05, 2009 | 21.27 | 21.31 | 21.05 | 21.18 | 7,745,713 | -0.03(-0.12%) |
Oct 02, 2009 | 21.20 | 21.30 | 21.07 | 21.21 | 8,828,251 | -0.09(-0.43%) |
Oct 01, 2009 | 21.51 | 21.55 | 21.27 | 21.30 | 9,995,110 | -0.25(-1.15%) |
Sep 30, 2009 | 21.87 | 21.87 | 21.36 | 21.55 | 10,085,145 | -0.25(-1.17%) |
Sep 29, 2009 | 21.64 | 21.89 | 21.47 | 21.80 | 14,221,245 | +0.06(+0.27%) |
Sep 28, 2009 | 21.35 | 21.76 | 21.35 | 21.74 | 8,585,224 | +0.42(+1.99%) |
Sep 25, 2009 | 21.12 | 21.44 | 21.12 | 21.32 | 9,675,516 | +0.18(+0.86%) |
Sep 24, 2009 | 21.25 | 21.35 | 21.07 | 21.14 | 10,634,634 | -0.03(-0.15%) |
Sep 23, 2009 | 21.43 | 21.43 | 21.17 | 21.17 | 9,854,431 | -0.21(-0.98%) |
Sep 22, 2009 | 21.49 | 21.54 | 21.32 | 21.38 | 10,327,968 | -0.06(-0.27%) |
Sep 21, 2009 | 21.53 | 21.55 | 21.36 | 21.44 | 7,063,194 | +0.00(+0.00%) |
Sep 18, 2009 | 21.53 | 21.57 | 21.42 | 21.44 | 14,274,670 | +0.08(+0.37%) |
Sep 17, 2009 | 21.40 | 21.50 | 21.32 | 21.36 | 10,834,258 | +0.02(+0.07%) |
Sep 16, 2009 | 21.44 | 21.49 | 21.32 | 21.34 | 9,385,584 | -0.27(-1.25%) |
Sep 15, 2009 | 21.68 | 21.68 | 21.34 | 21.61 | 11,460,461 | +0.00(+0.00%) |
Sep 14, 2009 | 21.74 | 21.74 | 21.53 | 21.61 | 12,989,677 | +0.20(+0.94%) |
Sep 11, 2009 | 21.46 | 21.61 | 21.31 | 21.41 | 11,162,388 | +0.00(+0.00%) |
Sep 10, 2009 | 21.64 | 21.65 | 21.36 | 21.41 | 9,109,402 | -0.04(-0.18%) |
Sep 09, 2009 | 21.38 | 21.62 | 21.34 | 21.45 | 9,497,149 | +0.03(+0.15%) |
Sep 08, 2009 | 21.66 | 21.69 | 21.29 | 21.42 | 8,242,517 | -0.11(-0.52%) |
Sep 04, 2009 | 21.32 | 21.53 | 21.29 | 21.53 | 6,376,591 | +0.23(+1.10%) |
Sep 03, 2009 | 21.51 | 21.55 | 21.18 | 21.29 | 8,949,251 | -0.24(-1.12%) |
Sep 02, 2009 | 21.36 | 21.60 | 21.30 | 21.53 | 10,948,434 | +0.08(+0.40%) |
Sep 01, 2009 | 21.72 | 21.89 | 21.36 | 21.45 | 10,860,989 | -0.38(-1.73%) |
Aug 31, 2009 | 21.73 | 22.06 | 21.73 | 21.83 | 8,920,343 | -0.09(-0.42%) |
Aug 28, 2009 | 22.25 | 22.32 | 21.78 | 21.92 | 13,275,281 | -0.33(-1.50%) |
Aug 27, 2009 | 21.91 | 22.28 | 21.91 | 22.25 | 9,504,929 | +0.30(+1.37%) |
Aug 26, 2009 | 22.01 | 22.28 | 21.92 | 21.95 | 8,266,626 | -0.14(-0.65%) |
Aug 25, 2009 | 22.02 | 22.28 | 22.00 | 22.09 | 8,230,505 | +0.09(+0.41%) |
Aug 24, 2009 | 21.90 | 22.11 | 21.77 | 22.00 | 8,589,093 | +0.18(+0.84%) |
Aug 21, 2009 | 21.66 | 22.08 | 21.66 | 21.82 | 8,781,125 | +0.20(+0.90%) |
Aug 20, 2009 | 21.63 | 21.70 | 21.41 | 21.62 | 6,812,243 | +0.13(+0.61%) |
Aug 19, 2009 | 21.10 | 21.49 | 21.10 | 21.49 | 9,101,515 | +0.07(+0.34%) |
Aug 18, 2009 | 21.02 | 21.53 | 21.02 | 21.42 | 8,383,097 | +0.20(+0.95%) |
Aug 17, 2009 | 21.35 | 21.49 | 21.17 | 21.22 | 6,509,968 | -0.23(-1.06%) |
Aug 14, 2009 | 21.47 | 21.51 | 21.14 | 21.45 | 5,851,589 | +0.01(+0.03%) |
Aug 13, 2009 | 21.47 | 21.62 | 21.13 | 21.44 | 9,605,373 | -0.05(-0.21%) |
Aug 12, 2009 | 21.79 | 21.80 | 21.46 | 21.49 | 11,460,001 | -0.16(-0.72%) |
Aug 11, 2009 | 21.82 | 21.88 | 21.55 | 21.64 | 9,790,402 | -0.10(-0.47%) |
Aug 10, 2009 | 21.84 | 21.86 | 21.65 | 21.75 | 14,746,455 | -0.68(-3.04%) |
Aug 07, 2009 | 22.33 | 22.54 | 22.22 | 22.43 | 8,178,989 | +0.30(+1.37%) |
Aug 06, 2009 | 22.35 | 22.36 | 22.08 | 22.13 | 6,927,223 | -0.18(-0.81%) |
Aug 05, 2009 | 22.59 | 22.67 | 22.18 | 22.31 | 7,475,900 | -0.23(-1.03%) |
Aug 04, 2009 | 22.43 | 22.54 | 22.25 | 22.54 | 6,789,746 | +0.07(+0.31%) |
Aug 03, 2009 | 22.71 | 22.90 | 22.22 | 22.47 | 8,810,328 | +0.04(+0.17%) |
Jul 31, 2009 | 22.51 | 22.76 | 22.42 | 22.43 | 9,167,917 | -0.10(-0.46%) |
Jul 30, 2009 | 22.64 | 22.92 | 22.44 | 22.53 | 7,124,042 | +0.10(+0.43%) |
Jul 29, 2009 | 22.49 | 22.67 | 22.25 | 22.44 | 6,417,543 | -0.11(-0.48%) |
Jul 28, 2009 | 22.51 | 22.71 | 22.19 | 22.54 | 7,616,778 | +0.06(+0.26%) |
Jul 27, 2009 | 22.43 | 22.60 | 22.18 | 22.49 | 7,374,688 | +0.19(+0.86%) |
Jul 24, 2009 | 21.95 | 22.35 | 21.74 | 22.29 | 2,664 | +0.26(+1.17%) |
Jul 23, 2009 | 21.90 | 22.20 | 21.73 | 22.04 | 10,178,251 | +0.32(+1.45%) |
Jul 22, 2009 | 22.40 | 22.42 | 21.72 | 21.72 | 15,373,350 | -0.42(-1.92%) |
Jul 21, 2009 | 21.93 | 22.20 | 21.83 | 22.15 | 10,535,055 | +0.47(+2.16%) |
Jul 20, 2009 | 21.70 | 21.81 | 21.30 | 21.68 | 9,714,932 | +0.12(+0.57%) |
Jul 17, 2009 | 21.67 | 21.68 | 21.36 | 21.55 | 6,826,668 | -0.15(-0.68%) |
Jul 16, 2009 | 21.45 | 21.80 | 21.45 | 21.70 | 9,364,702 | +0.17(+0.81%) |
Jul 15, 2009 | 21.22 | 21.57 | 20.98 | 21.53 | 11,455,169 | +0.37(+1.76%) |
Jul 14, 2009 | 21.09 | 21.23 | 20.96 | 21.16 | 15,375,699 | -0.01(-0.06%) |
Jul 13, 2009 | 21.05 | 21.37 | 20.96 | 21.17 | 20,513,712 | -0.25(-1.17%) |
Jul 10, 2009 | 21.12 | 21.81 | 21.05 | 21.42 | 21,765,262 | +0.21(+0.97%) |
Jul 09, 2009 | 21.54 | 21.59 | 21.14 | 21.21 | 8,543,957 | -0.27(-1.26%) |
Jul 08, 2009 | 21.24 | 21.81 | 21.24 | 21.48 | 9,146,726 | -0.05(-0.21%) |
Jul 07, 2009 | 21.57 | 21.78 | 21.41 | 21.53 | 9,339,478 | -0.05(-0.24%) |
Jul 06, 2009 | 21.65 | 21.84 | 21.38 | 21.58 | 9,709,116 | -0.21(-0.97%) |
Jul 02, 2009 | 22.31 | 22.31 | 21.79 | 21.79 | 6,989,908 | -0.68(-3.03%) |
Jul 01, 2009 | 22.35 | 22.65 | 22.27 | 22.47 | 8,196,592 | +0.21(+0.92%) |
Jun 30, 2009 | 22.52 | 22.64 | 22.06 | 22.27 | 10,422,609 | -0.25(-1.11%) |
Jun 29, 2009 | 22.69 | 22.69 | 22.20 | 22.52 | 10,878,302 | -0.16(-0.71%) |
Jun 26, 2009 | 22.63 | 22.80 | 21.87 | 22.68 | 29,157,758 | -0.03(-0.14%) |
Jun 25, 2009 | 21.76 | 22.76 | 21.69 | 22.71 | 19,876,244 | +1.11(+5.12%) |
Jun 24, 2009 | 21.65 | 21.84 | 21.45 | 21.61 | 9,541,964 | +0.03(+0.15%) |
Jun 23, 2009 | 21.37 | 21.70 | 21.31 | 21.57 | 9,084,738 | +0.22(+1.02%) |
Jun 22, 2009 | 21.47 | 21.47 | 21.07 | 21.36 | 12,431,125 | -0.32(-1.45%) |
Jun 19, 2009 | 21.91 | 22.04 | 21.60 | 21.67 | 10,783,971 | -0.09(-0.41%) |
Jun 18, 2009 | 21.50 | 21.97 | 21.41 | 21.76 | 7,578,551 | +0.27(+1.26%) |
Jun 17, 2009 | 21.21 | 21.73 | 21.21 | 21.49 | 7,875,165 | +0.29(+1.36%) |
Jun 16, 2009 | 21.30 | 21.55 | 21.07 | 21.20 | 10,067,119 | +0.01(+0.06%) |
Jun 15, 2009 | 21.85 | 21.85 | 21.18 | 21.19 | 11,025,733 | -0.86(-3.88%) |
Jun 12, 2009 | 22.11 | 22.40 | 21.90 | 22.04 | 8,191,911 | -0.06(-0.26%) |
Jun 11, 2009 | 21.82 | 22.44 | 21.82 | 22.10 | 9,873,851 | +0.30(+1.39%) |
Jun 10, 2009 | 21.93 | 22.00 | 21.60 | 21.80 | 7,371,353 | +0.00(+0.00%) |
Jun 09, 2009 | 21.82 | 22.09 | 21.54 | 21.80 | 6,303,142 | -0.12(-0.56%) |
Jun 08, 2009 | 21.87 | 22.12 | 21.66 | 21.92 | 8,787,029 | -0.43(-1.93%) |
Jun 05, 2009 | 22.20 | 22.38 | 21.84 | 22.35 | 8,596,071 | +0.25(+1.13%) |
Jun 04, 2009 | 22.27 | 22.40 | 21.86 | 22.10 | 7,259,249 | -0.14(-0.64%) |
Jun 03, 2009 | 22.34 | 22.42 | 22.05 | 22.24 | 8,210,303 | -0.29(-1.28%) |
Jun 02, 2009 | 22.18 | 22.72 | 22.11 | 22.53 | 8,231,366 | +0.26(+1.15%) |
Jun 01, 2009 | 22.43 | 22.54 | 22.04 | 22.27 | 8,275,148 | +0.05(+0.23%) |
May 29, 2009 | 21.76 | 22.24 | 21.60 | 22.22 | 7,580,684 | +0.51(+2.34%) |
May 28, 2009 | 21.64 | 21.93 | 21.58 | 21.72 | 6,998,053 | +0.07(+0.33%) |
May 27, 2009 | 22.40 | 22.52 | 21.59 | 21.64 | 8,079,150 | -0.76(-3.39%) |
May 26, 2009 | 22.00 | 22.45 | 21.89 | 22.40 | 6,148,963 | +0.33(+1.49%) |
May 22, 2009 | 22.26 | 22.35 | 21.95 | 22.08 | 5,194,311 | -0.18(-0.81%) |
May 21, 2009 | 22.58 | 22.58 | 21.97 | 22.26 | 8,115,645 | -0.07(-0.32%) |
May 20, 2009 | 22.41 | 22.65 | 22.18 | 22.33 | 7,436,881 | +0.13(+0.58%) |
May 19, 2009 | 22.38 | 22.40 | 22.08 | 22.20 | 6,797,752 | -0.09(-0.40%) |
May 18, 2009 | 22.13 | 22.34 | 21.86 | 22.29 | 8,638,783 | +0.32(+1.46%) |
May 15, 2009 | 22.56 | 22.61 | 21.89 | 21.97 | 9,608,099 | -0.61(-2.71%) |
May 14, 2009 | 22.64 | 22.78 | 22.50 | 22.58 | 7,229,303 | -0.02(-0.09%) |
May 13, 2009 | 22.55 | 23.17 | 22.38 | 22.60 | 9,398,744 | -0.17(-0.73%) |
May 12, 2009 | 22.57 | 23.00 | 22.39 | 22.76 | 10,136,936 | +0.35(+1.56%) |
May 11, 2009 | 22.59 | 22.76 | 22.22 | 22.41 | 9,997,404 | -0.38(-1.67%) |
May 08, 2009 | 23.03 | 23.24 | 22.67 | 22.79 | 11,315,484 | +0.06(+0.28%) |
May 07, 2009 | 22.02 | 22.80 | 21.89 | 22.73 | 17,722,854 | +0.90(+4.12%) |
May 06, 2009 | 22.20 | 22.34 | 21.60 | 21.83 | 8,984,269 | -0.07(-0.32%) |
May 05, 2009 | 21.88 | 22.06 | 21.53 | 21.90 | 13,138,991 | +0.46(+2.16%) |
May 04, 2009 | 21.40 | 21.45 | 21.29 | 21.44 | 8,458,118 | +0.20(+0.96%) |
May 01, 2009 | 20.87 | 21.29 | 20.68 | 21.23 | 8,535,133 | +0.36(+1.73%) |
Apr 30, 2009 | 21.47 | 21.49 | 20.82 | 20.87 | 13,063,460 | -0.28(-1.32%) |
Apr 29, 2009 | 21.21 | 21.39 | 20.90 | 21.15 | 10,645,496 | +0.10(+0.48%) |
Apr 28, 2009 | 20.97 | 21.36 | 20.90 | 21.05 | 12,086,085 | +0.04(+0.21%) |
Apr 27, 2009 | 20.92 | 21.24 | 20.77 | 21.01 | 6,574,462 | +0.08(+0.36%) |
Apr 24, 2009 | 20.92 | 21.34 | 20.83 | 20.93 | 13,134,582 | +0.08(+0.40%) |
Apr 23, 2009 | 20.63 | 20.89 | 20.31 | 20.85 | 13,549,595 | +0.09(+0.43%) |
Apr 22, 2009 | 20.99 | 21.14 | 20.58 | 20.76 | 17,552,994 | -0.41(-1.95%) |
Apr 21, 2009 | 21.19 | 21.36 | 20.76 | 21.17 | 10,108,737 | +0.26(+1.22%) |
Apr 20, 2009 | 21.36 | 21.83 | 20.87 | 20.92 | 15,454,522 | -0.48(-2.25%) |
Apr 17, 2009 | 21.09 | 21.59 | 21.04 | 21.40 | 10,519,964 | +0.30(+1.44%) |
Apr 16, 2009 | 20.91 | 21.22 | 20.56 | 21.10 | 7,834,005 | +0.29(+1.40%) |
Apr 15, 2009 | 20.35 | 20.90 | 20.29 | 20.80 | 9,707,563 | +0.42(+2.05%) |
Apr 14, 2009 | 20.77 | 20.77 | 20.28 | 20.39 | 8,277,617 | -0.27(-1.29%) |
Apr 13, 2009 | 20.50 | 20.80 | 20.46 | 20.65 | 5,370,439 | -0.04(-0.21%) |
Apr 09, 2009 | 20.94 | 21.43 | 20.52 | 20.70 | 7,860,553 | +0.19(+0.93%) |
Apr 08, 2009 | 20.26 | 20.63 | 20.04 | 20.51 | 8,243,289 | +0.29(+1.44%) |
Apr 07, 2009 | 20.18 | 20.38 | 19.60 | 20.21 | 9,512,791 | -0.61(-2.92%) |
Apr 06, 2009 | 20.77 | 21.14 | 20.54 | 20.82 | 10,438,673 | -0.11(-0.52%) |
Apr 03, 2009 | 21.26 | 21.40 | 20.62 | 20.93 | 11,236,022 | -0.56(-2.63%) |
Apr 02, 2009 | 21.82 | 21.82 | 21.28 | 21.49 | 10,512,638 | +0.08(+0.36%) |
Apr 01, 2009 | 20.94 | 21.51 | 20.66 | 21.42 | 8,647,957 | +0.23(+1.11%) |
Mar 31, 2009 | 21.05 | 21.48 | 20.67 | 21.18 | 10,569,730 | +0.36(+1.74%) |
Mar 30, 2009 | 20.31 | 20.91 | 20.31 | 20.82 | 11,207,473 | -0.88(-4.03%) |
Mar 26, 2009 | 21.39 | 21.75 | 21.17 | 21.70 | 11,681,630 | +0.44(+2.06%) |
Mar 25, 2009 | 21.15 | 21.48 | 20.84 | 21.26 | 12,219,205 | +0.23(+1.09%) |
Mar 24, 2009 | 21.31 | 21.75 | 21.03 | 21.03 | 13,386,250 | -0.58(-2.70%) |
Mar 23, 2009 | 21.11 | 21.62 | 21.08 | 21.62 | 10,427,775 | +0.98(+4.73%) |
Mar 20, 2009 | 20.23 | 20.87 | 20.23 | 20.64 | 16,184,644 | +0.44(+2.17%) |
Mar 19, 2009 | 20.68 | 20.78 | 19.99 | 20.20 | 8,155,013 | -0.41(-1.98%) |
Mar 18, 2009 | 20.58 | 20.99 | 20.26 | 20.61 | 10,281,092 | +0.47(+2.33%) |
Mar 17, 2009 | 19.63 | 20.14 | 19.36 | 20.14 | 7,935,422 | +0.60(+3.08%) |
Mar 16, 2009 | 19.55 | 20.13 | 19.49 | 19.54 | 10,447,291 | +0.11(+0.55%) |
Mar 13, 2009 | 19.17 | 19.69 | 19.08 | 19.43 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.29 | 19.10 | 18.23 | 19.04 | 10,029,744 | +0.75(+4.09%) |
Mar 11, 2009 | 19.03 | 19.08 | 18.18 | 18.29 | 15,179,124 | -0.55(-2.93%) |
Mar 10, 2009 | 18.15 | 18.87 | 17.96 | 18.84 | 15,967,783 | +1.11(+6.26%) |
Mar 09, 2009 | 17.58 | 18.18 | 17.42 | 17.73 | 13,619,581 | -0.01(-0.04%) |
Mar 06, 2009 | 17.53 | 17.90 | 17.41 | 17.74 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.68 | 18.00 | 17.25 | 17.42 | 14,239,402 | -0.65(-3.61%) |
Mar 04, 2009 | 17.88 | 18.31 | 17.29 | 18.07 | 13,981,172 | +0.48(+2.70%) |
Mar 02, 2009 | 18.10 | 18.29 | 17.59 | 17.60 | 21,190,242 | -1.03(-5.55%) |
Feb 27, 2009 | 19.26 | 19.48 | 18.63 | 18.63 | 0 | -1.05(-5.35%) |
Feb 26, 2009 | 20.91 | 20.91 | 19.66 | 19.68 | 19,139,562 | -0.96(-4.67%) |
Feb 25, 2009 | 20.79 | 20.95 | 20.36 | 20.65 | 10,951,756 | -0.22(-1.06%) |
Feb 24, 2009 | 20.55 | 20.91 | 20.33 | 20.87 | 11,584,861 | +0.38(+1.86%) |
Feb 23, 2009 | 21.34 | 21.45 | 20.46 | 20.49 | 8,745,330 | -0.59(-2.80%) |
Feb 20, 2009 | 21.48 | 21.64 | 20.88 | 21.08 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 21.97 | 22.10 | 21.76 | 21.86 | 6,689,106 | +0.05(+0.23%) |
Feb 18, 2009 | 22.04 | 22.04 | 21.63 | 21.81 | 9,331,506 | -0.11(-0.52%) |
Feb 17, 2009 | 22.01 | 22.26 | 21.73 | 21.93 | 11,670,425 | -0.54(-2.40%) |
Feb 13, 2009 | 22.92 | 23.13 | 22.43 | 22.47 | 9,499,059 | -0.58(-2.50%) |
Feb 12, 2009 | 22.94 | 23.21 | 22.43 | 23.04 | 9,617,675 | -0.24(-1.03%) |
Feb 11, 2009 | 23.54 | 23.59 | 23.12 | 23.28 | 6,693,900 | +0.17(+0.74%) |
Feb 10, 2009 | 23.77 | 24.03 | 23.00 | 23.11 | 9,145,410 | -0.74(-3.10%) |
Feb 09, 2009 | 23.91 | 23.92 | 23.40 | 23.85 | 6,605,612 | -0.04(-0.16%) |
Feb 06, 2009 | 23.67 | 24.24 | 23.67 | 23.89 | 7,956,844 | +0.01(+0.05%) |
Feb 05, 2009 | 23.64 | 23.96 | 23.31 | 23.88 | 8,073,510 | +0.09(+0.39%) |
Feb 04, 2009 | 24.54 | 24.56 | 23.65 | 23.78 | 11,854,349 | -0.43(-1.76%) |
Feb 03, 2009 | 23.58 | 24.49 | 23.07 | 24.21 | 16,003,861 | +0.89(+3.81%) |
Feb 02, 2009 | 22.86 | 23.53 | 22.65 | 23.32 | 8,798,922 | +0.28(+1.22%) |
Jan 30, 2009 | 24.22 | 24.22 | 22.69 | 23.04 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.18 | 24.49 | 23.61 | 23.76 | 10,347,244 | -0.70(-2.87%) |
Jan 28, 2009 | 24.40 | 24.53 | 24.01 | 24.46 | 8,580,917 | +0.30(+1.24%) |
Jan 27, 2009 | 23.67 | 24.34 | 23.58 | 24.16 | 8,636,751 | +0.65(+2.77%) |
Jan 26, 2009 | 23.56 | 24.08 | 23.31 | 23.51 | 10,814,191 | +0.09(+0.40%) |
Jan 23, 2009 | 23.27 | 23.55 | 23.05 | 23.41 | 9,955,276 | -0.24(-1.01%) |
Jan 22, 2009 | 23.54 | 23.99 | 23.25 | 23.65 | 8,866,992 | -0.28(-1.15%) |
Jan 21, 2009 | 23.70 | 24.21 | 23.29 | 23.93 | 10,925,955 | +0.53(+2.27%) |
Jan 20, 2009 | 23.72 | 24.25 | 23.29 | 23.39 | 15,091,771 | -0.46(-1.94%) |
Jan 16, 2009 | 23.80 | 24.03 | 23.33 | 23.86 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.41 | 23.54 | 22.70 | 23.49 | 7,923,159 | +0.05(+0.21%) |
Jan 14, 2009 | 23.99 | 24.01 | 23.21 | 23.44 | 10,480,314 | -0.66(-2.73%) |
Jan 13, 2009 | 23.93 | 24.20 | 23.72 | 24.10 | 8,473,320 | +0.24(+1.02%) |
Jan 12, 2009 | 24.06 | 24.24 | 23.72 | 23.86 | 8,309,933 | -0.22(-0.91%) |
Jan 09, 2009 | 24.28 | 24.28 | 23.79 | 24.08 | 9,489,774 | -0.21(-0.85%) |
Jan 08, 2009 | 24.05 | 24.34 | 23.71 | 24.28 | 8,993,580 | +0.12(+0.49%) |
Jan 07, 2009 | 24.44 | 24.69 | 24.02 | 24.16 | 10,174,215 | -0.59(-2.40%) |
Jan 06, 2009 | 24.80 | 24.88 | 24.09 | 24.76 | 14,464,964 | +0.07(+0.28%) |
Jan 05, 2009 | 25.37 | 25.38 | 24.44 | 24.69 | 10,978,746 | -0.69(-2.74%) |
Jan 02, 2009 | 25.26 | 25.51 | 24.59 | 25.38 | 0 | +0.19(+0.74%) |
Jan 01, 2009 | 24.82 | 25.34 | 24.64 | 25.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.82 | 25.34 | 24.64 | 25.20 | 7,568,120 | +0.38(+1.51%) |
Dec 30, 2008 | 24.22 | 24.88 | 24.22 | 24.82 | 7,581,704 | +0.74(+3.09%) |
Dec 29, 2008 | 23.83 | 24.09 | 23.55 | 24.08 | 6,411,221 | +0.31(+1.32%) |
Dec 26, 2008 | 23.74 | 23.84 | 23.66 | 23.76 | 2,579,719 | +0.11(+0.48%) |
Dec 24, 2008 | 23.77 | 23.83 | 23.46 | 23.65 | 1,978,171 | +0.19(+0.83%) |
Dec 23, 2008 | 23.81 | 24.09 | 23.41 | 23.46 | 6,773,314 | +0.09(+0.40%) |
Dec 22, 2008 | 23.90 | 24.08 | 22.92 | 23.36 | 8,073,364 | -0.58(-2.40%) |
Dec 19, 2008 | 23.76 | 24.26 | 23.15 | 23.94 | 16,386,646 | +0.87(+3.77%) |
Dec 18, 2008 | 23.28 | 23.72 | 22.82 | 23.07 | 10,628,729 | -0.04(-0.19%) |
Dec 17, 2008 | 22.97 | 23.35 | 22.69 | 23.11 | 8,349,432 | -0.17(-0.73%) |
Dec 16, 2008 | 22.30 | 23.36 | 22.24 | 23.28 | 9,839,021 | +1.18(+5.35%) |
Dec 15, 2008 | 22.78 | 22.92 | 21.84 | 22.10 | 9,155,899 | -0.68(-2.99%) |
Dec 12, 2008 | 21.79 | 22.84 | 21.65 | 22.78 | 10,608,590 | +0.49(+2.22%) |
Dec 11, 2008 | 22.45 | 22.89 | 22.02 | 22.29 | 12,825,506 | +0.38(+1.74%) |
Dec 10, 2008 | 21.85 | 22.26 | 21.67 | 21.90 | 7,758,520 | +0.28(+1.27%) |
Dec 09, 2008 | 21.52 | 21.96 | 21.49 | 21.63 | 7,147,045 | -0.18(-0.83%) |
Dec 08, 2008 | 22.32 | 22.43 | 21.46 | 21.81 | 11,004,362 | -0.05(-0.23%) |
Dec 05, 2008 | 21.08 | 22.05 | 20.37 | 21.86 | 12,100,838 | +0.66(+3.10%) |
Dec 04, 2008 | 21.61 | 21.82 | 20.99 | 21.20 | 10,958,775 | -0.68(-3.09%) |
Dec 03, 2008 | 21.00 | 21.95 | 20.03 | 21.88 | 12,402,911 | +1.11(+5.36%) |
Dec 02, 2008 | 19.73 | 20.83 | 19.71 | 20.77 | 10,897,160 | +1.30(+6.65%) |
Dec 01, 2008 | 20.85 | 20.90 | 19.16 | 19.47 | 10,111,410 | -1.90(-8.87%) |
Nov 28, 2008 | 20.68 | 21.59 | 20.68 | 21.37 | 4,373,392 | +0.80(+3.89%) |
Nov 26, 2008 | 20.28 | 20.60 | 19.91 | 20.57 | 9,408,826 | +0.04(+0.21%) |
Nov 25, 2008 | 20.58 | 20.87 | 19.91 | 20.52 | 10,381,792 | +0.45(+2.24%) |
Nov 24, 2008 | 19.33 | 20.50 | 19.09 | 20.07 | 12,539,097 | +1.03(+5.42%) |
Nov 21, 2008 | 18.91 | 19.13 | 17.91 | 19.04 | 15,899,358 | +0.33(+1.74%) |
Nov 20, 2008 | 19.54 | 20.18 | 18.51 | 18.71 | 12,733,173 | -0.94(-4.78%) |
Nov 19, 2008 | 20.75 | 21.25 | 19.46 | 19.65 | 11,449,540 | -1.21(-5.79%) |
Nov 18, 2008 | 20.58 | 20.86 | 19.73 | 20.86 | 10,518,920 | +0.76(+3.77%) |
Nov 17, 2008 | 19.84 | 20.60 | 19.71 | 20.10 | 10,292,102 | +0.04(+0.22%) |
Nov 14, 2008 | 20.51 | 21.20 | 20.05 | 20.06 | 0 | -1.29(-6.04%) |
Nov 13, 2008 | 20.17 | 21.59 | 19.87 | 21.35 | 20,840,612 | +1.33(+6.66%) |
Nov 12, 2008 | 20.80 | 20.91 | 19.93 | 20.01 | 9,846,727 | -0.94(-4.51%) |
Nov 11, 2008 | 21.35 | 21.75 | 20.75 | 20.96 | 8,042,121 | -0.56(-2.58%) |
Nov 10, 2008 | 21.45 | 21.90 | 21.23 | 21.51 | 9,411,481 | +0.41(+1.96%) |
Nov 07, 2008 | 20.29 | 21.21 | 20.29 | 21.10 | 6,521,627 | +0.82(+4.05%) |
Nov 06, 2008 | 20.91 | 21.08 | 20.11 | 20.28 | 10,449,288 | -0.55(-2.64%) |
Nov 05, 2008 | 21.43 | 21.86 | 20.70 | 20.83 | 9,494,811 | -0.86(-3.95%) |
Nov 04, 2008 | 21.44 | 21.99 | 20.76 | 21.69 | 12,624,575 | +0.70(+3.35%) |