Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.16 | 27.21 | 26.93 | 27.06 | 8,063,987 | -0.10(-0.35%) |
Sep 29, 2009 | 27.14 | 27.29 | 26.89 | 27.15 | 7,205,023 | -0.08(-0.30%) |
Sep 28, 2009 | 27.27 | 27.34 | 27.07 | 27.24 | 5,124,796 | +0.10(+0.37%) |
Sep 25, 2009 | 27.09 | 27.38 | 27.03 | 27.14 | 6,800,725 | +0.04(+0.16%) |
Sep 24, 2009 | 27.11 | 27.40 | 26.99 | 27.09 | 6,554,972 | +0.01(+0.03%) |
Sep 23, 2009 | 26.78 | 27.47 | 26.78 | 27.09 | 7,653,653 | +0.25(+0.93%) |
Sep 22, 2009 | 26.85 | 26.93 | 26.69 | 26.84 | 8,102,507 | -0.01(-0.05%) |
Sep 21, 2009 | 26.96 | 27.04 | 26.77 | 26.85 | 4,034,946 | -0.14(-0.53%) |
Sep 18, 2009 | 26.85 | 27.19 | 26.82 | 26.99 | 11,372,991 | +0.30(+1.12%) |
Sep 17, 2009 | 26.79 | 27.05 | 26.65 | 26.70 | 6,033,990 | +0.18(+0.68%) |
Sep 16, 2009 | 26.47 | 26.81 | 26.39 | 26.52 | 7,166,528 | +0.11(+0.40%) |
Sep 15, 2009 | 26.64 | 26.64 | 26.38 | 26.41 | 7,279,875 | -0.21(-0.80%) |
Sep 14, 2009 | 26.45 | 26.77 | 26.39 | 26.62 | 9,914,305 | -0.06(-0.24%) |
Sep 11, 2009 | 26.34 | 26.85 | 26.34 | 26.69 | 13,727,830 | +0.71(+2.73%) |
Sep 10, 2009 | 25.60 | 25.98 | 25.52 | 25.98 | 11,500,201 | +0.42(+1.65%) |
Sep 09, 2009 | 25.35 | 25.57 | 25.05 | 25.55 | 7,704,828 | +0.20(+0.77%) |
Sep 08, 2009 | 25.34 | 25.51 | 25.26 | 25.36 | 6,244,028 | +0.15(+0.58%) |
Sep 04, 2009 | 25.21 | 25.24 | 25.08 | 25.21 | 5,588,801 | -0.03(-0.13%) |
Sep 03, 2009 | 25.64 | 25.64 | 24.99 | 25.25 | 9,497,406 | -0.29(-1.15%) |
Sep 02, 2009 | 25.44 | 25.63 | 25.28 | 25.54 | 5,632,162 | +0.08(+0.31%) |
Sep 01, 2009 | 25.68 | 25.81 | 25.39 | 25.46 | 6,793,291 | -0.33(-1.27%) |
Aug 31, 2009 | 25.70 | 25.99 | 25.67 | 25.79 | 5,526,393 | -0.02(-0.08%) |
Aug 28, 2009 | 25.96 | 26.15 | 25.78 | 25.81 | 4,756,988 | -0.17(-0.64%) |
Aug 27, 2009 | 26.04 | 26.07 | 25.82 | 25.98 | 5,011,714 | -0.02(-0.10%) |
Aug 26, 2009 | 25.92 | 26.07 | 25.79 | 26.00 | 5,367,983 | +0.07(+0.29%) |
Aug 25, 2009 | 25.88 | 26.04 | 25.76 | 25.93 | 6,000,654 | +0.10(+0.37%) |
Aug 24, 2009 | 26.00 | 26.07 | 25.66 | 25.83 | 4,872,113 | -0.12(-0.46%) |
Aug 21, 2009 | 26.00 | 26.11 | 25.78 | 25.95 | 8,331,994 | +0.14(+0.54%) |
Aug 20, 2009 | 25.52 | 25.87 | 25.38 | 25.81 | 7,196,464 | +0.28(+1.11%) |
Aug 19, 2009 | 25.14 | 25.59 | 25.09 | 25.53 | 5,447,642 | +0.25(+0.98%) |
Aug 18, 2009 | 25.30 | 25.33 | 25.08 | 25.28 | 4,182,612 | +0.04(+0.17%) |
Aug 17, 2009 | 25.15 | 25.36 | 25.08 | 25.24 | 5,393,741 | -0.21(-0.84%) |
Aug 14, 2009 | 25.59 | 25.68 | 25.26 | 25.45 | 4,583,919 | -0.10(-0.39%) |
Aug 13, 2009 | 25.46 | 25.57 | 25.19 | 25.55 | 4,965,529 | +0.07(+0.29%) |
Aug 12, 2009 | 25.40 | 25.69 | 25.25 | 25.48 | 7,072,140 | +0.02(+0.07%) |
Aug 11, 2009 | 25.28 | 25.60 | 25.22 | 25.46 | 7,308,218 | +0.17(+0.66%) |
Aug 10, 2009 | 25.15 | 25.31 | 25.02 | 25.29 | 7,684,071 | +0.10(+0.39%) |
Aug 07, 2009 | 25.42 | 25.58 | 25.14 | 25.19 | 8,057,996 | -0.17(-0.67%) |
Aug 06, 2009 | 25.43 | 25.44 | 25.19 | 25.36 | 8,063,229 | -0.04(-0.14%) |
Aug 05, 2009 | 25.64 | 25.64 | 25.25 | 25.40 | 7,780,298 | -0.20(-0.76%) |
Aug 04, 2009 | 25.58 | 25.79 | 25.53 | 25.59 | 8,386,241 | +0.03(+0.12%) |
Aug 03, 2009 | 25.77 | 25.77 | 25.34 | 25.56 | 13,291,349 | -0.13(-0.52%) |
Jul 31, 2009 | 25.62 | 25.91 | 25.23 | 25.70 | 14,074,745 | +0.22(+0.85%) |
Jul 30, 2009 | 26.32 | 26.36 | 25.22 | 25.48 | 32,534,594 | -1.43(-5.30%) |
Jul 29, 2009 | 26.57 | 26.96 | 26.50 | 26.91 | 6,887,829 | +0.17(+0.64%) |
Jul 28, 2009 | 26.55 | 26.77 | 26.55 | 26.74 | 5,451,464 | +0.17(+0.65%) |
Jul 27, 2009 | 26.60 | 26.70 | 26.47 | 26.56 | 5,769,146 | -0.08(-0.29%) |
Jul 24, 2009 | 26.41 | 26.69 | 26.40 | 26.64 | 1,285 | +0.18(+0.70%) |
Jul 23, 2009 | 26.07 | 26.70 | 26.00 | 26.46 | 8,257,612 | +0.40(+1.55%) |
Jul 22, 2009 | 26.05 | 26.35 | 25.97 | 26.05 | 9,018,529 | -0.13(-0.49%) |
Jul 21, 2009 | 26.21 | 26.40 | 25.91 | 26.18 | 8,337,189 | +0.13(+0.50%) |
Jul 20, 2009 | 26.16 | 26.20 | 25.78 | 26.05 | 6,908,011 | -0.03(-0.12%) |
Jul 17, 2009 | 26.11 | 26.25 | 25.98 | 26.08 | 6,795,935 | -0.01(-0.03%) |
Jul 16, 2009 | 25.81 | 26.30 | 25.81 | 26.09 | 6,756,911 | +0.16(+0.60%) |
Jul 15, 2009 | 26.25 | 26.25 | 25.86 | 25.93 | 8,801,317 | -0.09(-0.33%) |
Jul 14, 2009 | 25.90 | 26.02 | 25.78 | 26.02 | 5,342,817 | +0.18(+0.69%) |
Jul 13, 2009 | 25.53 | 25.98 | 25.50 | 25.84 | 8,289,316 | +0.57(+2.26%) |
Jul 10, 2009 | 25.84 | 25.84 | 25.18 | 25.27 | 11,868,122 | -0.65(-2.50%) |
Jul 09, 2009 | 26.15 | 26.20 | 25.84 | 25.92 | 5,860,098 | -0.10(-0.38%) |
Jul 08, 2009 | 25.87 | 26.12 | 25.79 | 26.02 | 8,746,638 | +0.08(+0.30%) |
Jul 07, 2009 | 26.35 | 26.35 | 25.86 | 25.94 | 10,038,462 | -0.45(-1.69%) |
Jul 06, 2009 | 25.60 | 26.42 | 25.39 | 26.38 | 14,975,866 | +0.82(+3.19%) |
Jul 02, 2009 | 25.43 | 25.70 | 25.35 | 25.57 | 8,250,308 | -0.02(-0.08%) |
Jul 01, 2009 | 25.16 | 25.68 | 25.16 | 25.59 | 8,213,764 | +0.50(+1.98%) |
Jun 30, 2009 | 25.35 | 25.50 | 24.87 | 25.09 | 10,464,450 | -0.35(-1.39%) |
Jun 29, 2009 | 25.46 | 25.71 | 25.36 | 25.45 | 8,128,938 | -0.01(-0.03%) |
Jun 26, 2009 | 25.27 | 25.61 | 25.23 | 25.46 | 7,806,614 | +0.11(+0.45%) |
Jun 25, 2009 | 25.15 | 25.45 | 25.01 | 25.34 | 9,675,848 | +0.44(+1.78%) |
Jun 24, 2009 | 25.09 | 25.14 | 24.77 | 24.90 | 7,952,647 | -0.06(-0.24%) |
Jun 23, 2009 | 25.04 | 25.11 | 24.79 | 24.96 | 6,095,341 | -0.07(-0.27%) |
Jun 22, 2009 | 24.83 | 25.24 | 24.82 | 25.03 | 6,848,587 | -0.01(-0.03%) |
Jun 19, 2009 | 25.32 | 25.43 | 24.90 | 25.03 | 12,116,855 | -0.09(-0.34%) |
Jun 18, 2009 | 24.73 | 25.21 | 24.63 | 25.12 | 7,208,369 | +0.46(+1.86%) |
Jun 17, 2009 | 24.31 | 24.83 | 24.30 | 24.66 | 7,886,433 | +0.33(+1.34%) |
Jun 16, 2009 | 24.94 | 24.94 | 24.23 | 24.33 | 12,959,818 | -0.48(-1.94%) |
Jun 15, 2009 | 25.12 | 25.12 | 24.75 | 24.82 | 7,972,172 | -0.50(-1.99%) |
Jun 12, 2009 | 24.82 | 25.54 | 24.76 | 25.32 | 8,650,583 | +0.40(+1.59%) |
Jun 11, 2009 | 24.95 | 25.25 | 24.90 | 24.92 | 7,284,870 | -0.04(-0.14%) |
Jun 10, 2009 | 24.88 | 25.11 | 24.81 | 24.96 | 12,253,549 | +0.07(+0.27%) |
Jun 09, 2009 | 25.15 | 25.15 | 24.82 | 24.89 | 8,613,603 | -0.25(-1.00%) |
Jun 08, 2009 | 24.94 | 25.30 | 24.81 | 25.14 | 9,066,780 | -0.01(-0.03%) |
Jun 05, 2009 | 25.28 | 25.43 | 25.01 | 25.15 | 10,803,534 | -0.15(-0.59%) |
Jun 04, 2009 | 25.08 | 25.30 | 24.88 | 25.30 | 14,860,377 | +0.17(+0.68%) |
Jun 03, 2009 | 24.77 | 25.15 | 24.67 | 25.13 | 18,462,170 | +0.21(+0.85%) |
Jun 02, 2009 | 24.52 | 25.02 | 24.50 | 24.92 | 21,863,742 | +0.29(+1.18%) |
Jun 01, 2009 | 23.51 | 24.67 | 23.51 | 24.63 | 20,924,238 | +1.23(+5.26%) |
May 29, 2009 | 22.71 | 23.40 | 22.67 | 23.39 | 13,741,144 | +0.70(+3.10%) |
May 28, 2009 | 22.59 | 22.74 | 22.31 | 22.69 | 10,733,384 | +0.17(+0.74%) |
May 27, 2009 | 22.93 | 22.97 | 22.45 | 22.53 | 9,809,931 | -0.45(-1.95%) |
May 26, 2009 | 22.64 | 23.03 | 22.55 | 22.97 | 10,426,136 | +0.23(+1.01%) |
May 22, 2009 | 22.67 | 22.93 | 22.56 | 22.74 | 8,926,371 | +0.07(+0.33%) |
May 21, 2009 | 22.42 | 22.67 | 22.26 | 22.67 | 9,955,139 | +0.00(+0.00%) |
May 20, 2009 | 22.62 | 22.82 | 22.44 | 22.67 | 13,208,282 | -0.11(-0.48%) |
May 19, 2009 | 22.78 | 22.88 | 22.67 | 22.78 | 9,729,153 | -0.10(-0.42%) |
May 18, 2009 | 22.72 | 22.87 | 22.55 | 22.87 | 8,997,228 | +0.35(+1.56%) |
May 15, 2009 | 22.50 | 22.71 | 22.42 | 22.52 | 8,950,257 | +0.02(+0.08%) |
May 14, 2009 | 22.79 | 22.85 | 22.40 | 22.50 | 11,355,851 | -0.25(-1.09%) |
May 13, 2009 | 22.37 | 22.85 | 22.17 | 22.75 | 17,924,540 | +0.24(+1.07%) |
May 12, 2009 | 22.11 | 22.56 | 21.99 | 22.51 | 12,802,589 | +0.45(+2.04%) |
May 11, 2009 | 21.72 | 22.13 | 21.65 | 22.06 | 10,199,181 | +0.13(+0.60%) |
May 08, 2009 | 22.11 | 22.15 | 21.68 | 21.93 | 9,514,830 | -0.02(-0.08%) |
May 07, 2009 | 21.89 | 22.05 | 21.72 | 21.95 | 13,276,817 | +0.18(+0.85%) |
May 06, 2009 | 22.04 | 22.10 | 21.59 | 21.76 | 12,596,182 | -0.07(-0.34%) |
May 05, 2009 | 22.20 | 22.20 | 21.65 | 21.84 | 11,763,712 | -0.25(-1.14%) |
May 04, 2009 | 21.94 | 22.10 | 21.88 | 22.09 | 11,624,867 | +0.31(+1.42%) |
May 01, 2009 | 20.97 | 21.99 | 20.87 | 21.78 | 19,822,280 | +0.85(+4.07%) |
Apr 30, 2009 | 21.44 | 21.44 | 20.64 | 20.93 | 16,824,374 | -0.25(-1.19%) |
Apr 29, 2009 | 21.04 | 21.30 | 20.90 | 21.18 | 10,501,298 | +0.26(+1.24%) |
Apr 28, 2009 | 21.01 | 21.17 | 20.80 | 20.92 | 6,740,656 | -0.14(-0.66%) |
Apr 27, 2009 | 20.96 | 21.35 | 20.85 | 21.06 | 8,675,978 | +0.07(+0.36%) |
Apr 24, 2009 | 21.03 | 21.13 | 20.72 | 20.99 | 7,603,840 | +0.07(+0.32%) |
Apr 23, 2009 | 20.95 | 21.10 | 20.71 | 20.92 | 9,177,488 | -0.09(-0.44%) |
Apr 22, 2009 | 21.30 | 21.36 | 20.98 | 21.01 | 11,197,052 | -0.43(-2.00%) |
Apr 21, 2009 | 21.34 | 21.76 | 21.32 | 21.44 | 8,265,466 | -0.01(-0.07%) |
Apr 20, 2009 | 21.50 | 21.68 | 21.37 | 21.45 | 8,593,940 | -0.12(-0.56%) |
Apr 17, 2009 | 21.08 | 21.75 | 20.90 | 21.57 | 13,597,104 | +0.57(+2.70%) |
Apr 16, 2009 | 20.71 | 21.11 | 20.63 | 21.01 | 12,611,983 | +0.42(+2.05%) |
Apr 15, 2009 | 20.27 | 20.59 | 20.27 | 20.58 | 10,565,771 | +0.26(+1.29%) |
Apr 14, 2009 | 20.73 | 20.74 | 20.28 | 20.32 | 10,531,426 | -0.43(-2.05%) |
Apr 13, 2009 | 21.21 | 21.21 | 20.66 | 20.75 | 10,016,468 | -0.46(-2.19%) |
Apr 09, 2009 | 21.58 | 21.74 | 20.88 | 21.21 | 11,671,793 | -0.29(-1.35%) |
Apr 08, 2009 | 21.42 | 21.61 | 21.19 | 21.50 | 9,809,675 | +0.10(+0.48%) |
Apr 07, 2009 | 21.45 | 21.57 | 21.26 | 21.40 | 7,300,581 | -0.28(-1.28%) |
Apr 06, 2009 | 21.36 | 21.71 | 21.29 | 21.68 | 7,617,862 | +0.24(+1.11%) |
Apr 03, 2009 | 21.79 | 21.82 | 21.21 | 21.44 | 11,135,661 | -0.28(-1.29%) |
Apr 02, 2009 | 20.98 | 21.94 | 20.98 | 21.72 | 16,100,054 | +0.86(+4.13%) |
Apr 01, 2009 | 20.62 | 20.95 | 20.22 | 20.86 | 15,169,959 | -0.06(-0.30%) |
Mar 31, 2009 | 20.95 | 21.21 | 20.78 | 20.92 | 7,807,581 | +0.07(+0.32%) |
Mar 30, 2009 | 20.93 | 20.97 | 20.54 | 20.85 | 7,983,869 | -0.53(-2.49%) |
Mar 26, 2009 | 21.14 | 21.41 | 20.86 | 21.39 | 11,627,922 | +0.38(+1.79%) |
Mar 25, 2009 | 20.93 | 21.19 | 20.75 | 21.01 | 8,941,833 | +0.27(+1.30%) |
Mar 24, 2009 | 20.85 | 21.12 | 20.73 | 20.74 | 8,580,930 | -0.30(-1.42%) |
Mar 23, 2009 | 20.69 | 21.04 | 20.65 | 21.04 | 8,067,931 | +0.69(+3.38%) |
Mar 20, 2009 | 20.35 | 20.77 | 20.34 | 20.35 | 10,600,612 | -0.12(-0.57%) |
Mar 19, 2009 | 20.57 | 20.66 | 20.26 | 20.47 | 9,378,852 | -0.02(-0.07%) |
Mar 18, 2009 | 20.81 | 20.83 | 20.36 | 20.48 | 10,939,986 | -0.41(-1.99%) |
Mar 17, 2009 | 20.31 | 20.93 | 20.30 | 20.90 | 7,612,828 | +0.56(+2.77%) |
Mar 16, 2009 | 20.62 | 20.76 | 20.29 | 20.33 | 9,723,450 | -0.11(-0.52%) |
Mar 13, 2009 | 20.17 | 20.50 | 19.96 | 20.44 | 0 | +0.39(+1.96%) |
Mar 12, 2009 | 19.95 | 20.08 | 19.62 | 20.05 | 13,296,658 | +0.05(+0.23%) |
Mar 11, 2009 | 19.90 | 20.22 | 19.82 | 20.00 | 7,849,974 | +0.19(+0.97%) |
Mar 10, 2009 | 19.79 | 19.83 | 19.48 | 19.81 | 12,772,014 | +0.28(+1.43%) |
Mar 09, 2009 | 19.68 | 19.80 | 19.34 | 19.53 | 12,142,928 | -0.35(-1.78%) |
Mar 06, 2009 | 19.94 | 20.33 | 19.44 | 19.88 | 0 | +0.01(+0.04%) |
Mar 05, 2009 | 20.41 | 20.57 | 19.71 | 19.88 | 11,131,528 | -0.91(-4.39%) |
Mar 04, 2009 | 20.53 | 21.08 | 20.26 | 20.79 | 10,141,765 | +0.16(+0.79%) |
Mar 02, 2009 | 21.10 | 21.12 | 20.59 | 20.62 | 12,159,947 | -0.72(-3.39%) |
Feb 27, 2009 | 20.88 | 21.63 | 20.67 | 21.35 | 0 | +0.30(+1.42%) |
Feb 26, 2009 | 20.97 | 21.28 | 20.84 | 21.05 | 12,591,339 | +0.17(+0.82%) |
Feb 25, 2009 | 21.05 | 21.16 | 20.76 | 20.88 | 9,174,630 | -0.23(-1.11%) |
Feb 24, 2009 | 20.84 | 21.21 | 20.69 | 21.11 | 9,294,697 | +0.40(+1.92%) |
Feb 23, 2009 | 21.11 | 21.32 | 20.70 | 20.72 | 9,494,350 | -0.38(-1.82%) |
Feb 20, 2009 | 21.32 | 21.55 | 21.01 | 21.10 | 13,017,882 | -0.44(-2.04%) |
Feb 19, 2009 | 21.74 | 21.90 | 21.45 | 21.54 | 6,810,476 | -0.06(-0.28%) |
Feb 18, 2009 | 21.82 | 21.90 | 21.46 | 21.60 | 7,083,067 | -0.07(-0.34%) |
Feb 17, 2009 | 22.13 | 22.16 | 21.50 | 21.67 | 8,824,216 | -0.72(-3.22%) |
Feb 13, 2009 | 22.43 | 22.76 | 22.30 | 22.39 | 7,066,784 | -0.06(-0.28%) |
Feb 12, 2009 | 22.24 | 22.46 | 21.88 | 22.46 | 6,172,491 | +0.15(+0.65%) |
Feb 11, 2009 | 22.35 | 22.44 | 22.09 | 22.31 | 5,979,438 | +0.09(+0.42%) |
Feb 10, 2009 | 22.68 | 22.94 | 22.06 | 22.22 | 9,629,885 | -0.54(-2.35%) |
Feb 09, 2009 | 23.21 | 23.41 | 22.57 | 22.76 | 10,489,159 | -0.54(-2.30%) |
Feb 06, 2009 | 22.91 | 23.38 | 22.85 | 23.29 | 7,489,716 | +0.44(+1.92%) |
Feb 05, 2009 | 22.63 | 22.98 | 22.32 | 22.85 | 11,535,677 | +0.13(+0.56%) |
Feb 04, 2009 | 23.44 | 23.72 | 22.61 | 22.72 | 12,673,667 | -0.60(-2.59%) |
Feb 03, 2009 | 22.93 | 23.50 | 22.81 | 23.33 | 10,169,132 | +0.50(+2.21%) |
Feb 02, 2009 | 22.89 | 23.13 | 22.49 | 22.82 | 9,244,202 | -0.25(-1.08%) |
Jan 30, 2009 | 23.25 | 23.40 | 22.95 | 23.07 | 0 | -0.06(-0.28%) |
Jan 29, 2009 | 22.88 | 23.77 | 22.86 | 23.14 | 14,524,171 | +0.49(+2.15%) |
Jan 28, 2009 | 22.22 | 22.82 | 22.06 | 22.65 | 11,309,045 | +0.58(+2.62%) |
Jan 27, 2009 | 21.99 | 22.31 | 21.98 | 22.07 | 8,644,858 | +0.16(+0.71%) |
Jan 26, 2009 | 21.88 | 22.11 | 21.70 | 21.91 | 6,926,611 | +0.04(+0.16%) |
Jan 23, 2009 | 21.95 | 22.04 | 21.50 | 21.88 | 10,730,856 | -0.32(-1.42%) |
Jan 22, 2009 | 22.19 | 22.34 | 21.76 | 22.20 | 10,996,526 | -0.31(-1.36%) |
Jan 21, 2009 | 22.35 | 22.55 | 21.98 | 22.50 | 9,650,589 | +0.31(+1.39%) |
Jan 20, 2009 | 22.51 | 22.81 | 22.17 | 22.19 | 11,781,294 | -0.35(-1.54%) |
Jan 16, 2009 | 22.60 | 22.66 | 22.15 | 22.54 | 12,152,595 | +0.17(+0.76%) |
Jan 15, 2009 | 22.26 | 22.44 | 21.88 | 22.37 | 9,308,993 | +0.09(+0.38%) |
Jan 14, 2009 | 22.75 | 22.79 | 22.06 | 22.28 | 9,877,445 | -0.58(-2.53%) |
Jan 13, 2009 | 23.29 | 23.44 | 22.70 | 22.86 | 11,229,649 | -0.40(-1.74%) |
Jan 12, 2009 | 23.12 | 23.36 | 22.99 | 23.27 | 8,829,256 | +0.24(+1.06%) |
Jan 09, 2009 | 23.19 | 23.40 | 22.97 | 23.02 | 9,781,724 | -0.23(-0.98%) |
Jan 08, 2009 | 23.33 | 23.49 | 22.99 | 23.25 | 10,201,786 | -0.13(-0.58%) |
Jan 07, 2009 | 23.36 | 23.58 | 23.26 | 23.38 | 8,906,857 | -0.21(-0.87%) |
Jan 06, 2009 | 24.13 | 24.39 | 23.53 | 23.59 | 12,940,572 | -0.54(-2.25%) |
Jan 05, 2009 | 24.51 | 24.56 | 23.96 | 24.13 | 10,093,308 | -0.46(-1.86%) |
Jan 02, 2009 | 24.29 | 24.73 | 24.02 | 24.59 | 0 | +0.28(+1.14%) |
Jan 01, 2009 | 24.14 | 24.44 | 24.02 | 24.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.14 | 24.44 | 24.02 | 24.31 | 10,483,262 | +0.18(+0.76%) |
Dec 30, 2008 | 24.11 | 24.36 | 23.91 | 24.13 | 8,266,529 | +0.22(+0.93%) |
Dec 29, 2008 | 24.11 | 24.19 | 23.53 | 23.91 | 8,526,682 | -0.25(-1.04%) |
Dec 26, 2008 | 24.06 | 24.25 | 23.83 | 24.16 | 7,757,886 | +0.17(+0.71%) |
Dec 24, 2008 | 23.54 | 24.03 | 23.41 | 23.99 | 4,675,734 | +0.63(+2.69%) |
Dec 23, 2008 | 23.53 | 23.76 | 23.22 | 23.36 | 11,106,867 | -0.10(-0.44%) |
Dec 22, 2008 | 23.27 | 23.52 | 22.97 | 23.46 | 9,767,992 | +0.40(+1.75%) |
Dec 19, 2008 | 23.00 | 23.29 | 22.71 | 23.06 | 15,975,761 | +0.38(+1.69%) |
Dec 18, 2008 | 22.24 | 23.06 | 22.18 | 22.67 | 14,785,990 | +0.62(+2.80%) |
Dec 17, 2008 | 21.94 | 22.29 | 21.85 | 22.06 | 9,341,280 | -0.16(-0.70%) |
Dec 16, 2008 | 21.07 | 22.24 | 21.05 | 22.21 | 13,334,932 | +1.14(+5.42%) |
Dec 15, 2008 | 21.17 | 21.32 | 20.72 | 21.07 | 8,415,439 | +0.06(+0.30%) |
Dec 12, 2008 | 20.27 | 21.08 | 20.27 | 21.01 | 0 | +0.23(+1.13%) |
Dec 11, 2008 | 21.07 | 21.28 | 20.55 | 20.77 | 12,536,945 | -0.22(-1.03%) |
Dec 10, 2008 | 21.51 | 21.54 | 20.76 | 20.99 | 10,155,936 | -0.29(-1.35%) |
Dec 09, 2008 | 21.68 | 22.05 | 21.18 | 21.28 | 11,007,968 | -0.50(-2.28%) |
Dec 08, 2008 | 22.70 | 22.83 | 21.56 | 21.77 | 12,088,027 | -0.58(-2.59%) |
Dec 05, 2008 | 21.59 | 22.43 | 21.26 | 22.35 | 11,188,550 | +0.44(+2.02%) |
Dec 04, 2008 | 22.36 | 22.60 | 21.63 | 21.91 | 8,769,785 | -0.67(-2.95%) |
Dec 03, 2008 | 22.05 | 22.61 | 21.38 | 22.57 | 8,867,768 | +0.35(+1.58%) |
Dec 02, 2008 | 22.16 | 22.27 | 21.44 | 22.22 | 10,147,217 | +0.43(+1.99%) |
Dec 01, 2008 | 22.55 | 22.75 | 21.74 | 21.79 | 10,052,008 | -1.29(-5.59%) |
Nov 28, 2008 | 22.46 | 23.17 | 22.46 | 23.08 | 5,201,971 | +0.56(+2.49%) |
Nov 26, 2008 | 21.85 | 22.55 | 21.64 | 22.52 | 9,144,187 | +0.27(+1.20%) |
Nov 25, 2008 | 22.75 | 23.13 | 21.90 | 22.26 | 13,166,538 | -0.41(-1.80%) |
Nov 24, 2008 | 22.28 | 23.03 | 22.11 | 22.66 | 14,721,608 | +0.44(+1.98%) |
Nov 21, 2008 | 21.92 | 22.35 | 21.02 | 22.22 | 18,575,460 | +0.76(+3.55%) |
Nov 20, 2008 | 22.11 | 22.75 | 21.30 | 21.46 | 17,493,486 | -0.88(-3.95%) |
Nov 19, 2008 | 22.70 | 23.14 | 22.34 | 22.34 | 14,040,798 | -0.38(-1.65%) |
Nov 18, 2008 | 22.02 | 22.77 | 21.64 | 22.72 | 13,586,106 | +0.70(+3.17%) |
Nov 17, 2008 | 21.78 | 22.86 | 21.78 | 22.02 | 9,782,651 | +0.01(+0.03%) |
Nov 14, 2008 | 22.12 | 23.06 | 21.91 | 22.01 | 0 | -0.58(-2.57%) |
Nov 13, 2008 | 21.27 | 22.60 | 20.79 | 22.60 | 12,500,094 | +1.49(+7.04%) |
Nov 12, 2008 | 21.55 | 21.72 | 21.07 | 21.11 | 9,917,127 | -0.85(-3.88%) |
Nov 11, 2008 | 22.42 | 22.75 | 21.67 | 21.96 | 9,906,045 | -0.58(-2.58%) |
Nov 10, 2008 | 22.53 | 22.89 | 22.17 | 22.54 | 6,738,144 | +0.19(+0.84%) |
Nov 07, 2008 | 22.04 | 22.35 | 21.80 | 22.35 | 8,989,639 | +0.50(+2.31%) |
Nov 06, 2008 | 22.44 | 22.89 | 21.66 | 21.85 | 12,465,425 | -0.75(-3.31%) |
Nov 05, 2008 | 23.22 | 23.36 | 22.41 | 22.60 | 11,141,195 | -0.87(-3.69%) |
Nov 04, 2008 | 23.11 | 23.60 | 22.83 | 23.47 | 10,191,448 | +0.93(+4.12%) |
Nov 03, 2008 | 22.91 | 22.91 | 22.40 | 22.54 | 10,805,809 | +0.27(+1.23%) |
Oct 31, 2008 | 22.71 | 23.75 | 21.94 | 22.26 | 20,281,214 | -0.52(-2.29%) |
Oct 30, 2008 | 22.71 | 23.23 | 22.20 | 22.78 | 18,193,652 | +1.50(+7.05%) |
Oct 29, 2008 | 21.37 | 22.40 | 21.02 | 21.28 | 17,093,480 | +0.03(+0.13%) |
Oct 28, 2008 | 19.77 | 21.33 | 19.70 | 21.26 | 17,574,062 | +1.83(+9.40%) |
Oct 27, 2008 | 19.48 | 20.36 | 19.28 | 19.43 | 10,657,842 | -0.41(-2.09%) |
Oct 24, 2008 | 19.51 | 20.43 | 19.37 | 19.84 | 11,441,762 | -0.83(-4.03%) |
Oct 23, 2008 | 20.98 | 21.35 | 19.82 | 20.68 | 15,681,472 | -0.19(-0.90%) |
Oct 22, 2008 | 21.89 | 22.07 | 20.51 | 20.86 | 15,006,921 | -1.44(-6.46%) |
Oct 21, 2008 | 22.61 | 23.05 | 22.17 | 22.31 | 7,521,016 | -0.61(-2.68%) |
Oct 20, 2008 | 22.57 | 22.92 | 22.11 | 22.92 | 9,299,746 | +0.86(+3.89%) |
Oct 17, 2008 | 21.50 | 22.82 | 21.50 | 22.06 | 11,254,759 | -0.15(-0.67%) |
Oct 16, 2008 | 21.63 | 22.35 | 20.74 | 22.21 | 17,214,182 | +0.72(+3.37%) |
Oct 15, 2008 | 22.33 | 22.44 | 21.28 | 21.49 | 13,209,362 | -1.22(-5.36%) |
Oct 14, 2008 | 24.39 | 24.48 | 22.22 | 22.70 | 19,125,986 | -1.11(-4.66%) |
Oct 13, 2008 | 22.26 | 23.87 | 22.06 | 23.81 | 15,684,542 | +2.26(+10.50%) |
Oct 10, 2008 | 21.71 | 22.78 | 20.36 | 21.55 | 28,475,568 | -0.99(-4.38%) |
Oct 09, 2008 | 24.15 | 24.23 | 22.54 | 22.54 | 15,514,515 | -1.54(-6.38%) |
Oct 08, 2008 | 24.60 | 25.31 | 24.00 | 24.07 | 23,720,234 | -1.34(-5.29%) |
Oct 07, 2008 | 26.21 | 26.33 | 25.33 | 25.42 | 16,416,028 | -0.35(-1.35%) |
Oct 06, 2008 | 26.41 | 26.68 | 25.22 | 25.76 | 15,848,677 | -1.02(-3.80%) |
Oct 03, 2008 | 27.54 | 27.54 | 26.74 | 26.78 | 0 | -0.45(-1.64%) |
Oct 02, 2008 | 26.96 | 27.48 | 26.49 | 27.23 | 15,060,263 | +0.16(+0.58%) |