Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.93 | 21.93 | 21.43 | 21.61 | 10,053,714 | -0.26(-1.17%) |
Sep 29, 2009 | 21.71 | 21.95 | 21.54 | 21.87 | 14,176,923 | +0.06(+0.27%) |
Sep 28, 2009 | 21.42 | 21.82 | 21.42 | 21.81 | 8,558,468 | +0.43(+1.99%) |
Sep 25, 2009 | 21.19 | 21.51 | 21.19 | 21.39 | 9,645,361 | +0.18(+0.86%) |
Sep 24, 2009 | 21.31 | 21.42 | 21.14 | 21.20 | 10,601,490 | -0.03(-0.15%) |
Sep 23, 2009 | 21.50 | 21.50 | 21.23 | 21.23 | 9,823,719 | -0.21(-0.98%) |
Sep 22, 2009 | 21.56 | 21.61 | 21.39 | 21.44 | 10,295,779 | -0.06(-0.27%) |
Sep 21, 2009 | 21.59 | 21.61 | 21.43 | 21.50 | 7,041,180 | +0.00(+0.00%) |
Sep 18, 2009 | 21.59 | 21.64 | 21.48 | 21.50 | 14,230,182 | +0.08(+0.37%) |
Sep 17, 2009 | 21.46 | 21.57 | 21.39 | 21.42 | 10,800,492 | +0.02(+0.07%) |
Sep 16, 2009 | 21.50 | 21.56 | 21.39 | 21.41 | 9,356,333 | -0.27(-1.25%) |
Sep 15, 2009 | 21.74 | 21.74 | 21.40 | 21.68 | 11,424,744 | +0.00(+0.00%) |
Sep 14, 2009 | 21.80 | 21.81 | 21.60 | 21.68 | 12,949,193 | +0.20(+0.94%) |
Sep 11, 2009 | 21.52 | 21.68 | 21.38 | 21.48 | 11,127,599 | +0.00(+0.00%) |
Sep 10, 2009 | 21.71 | 21.72 | 21.43 | 21.48 | 9,081,011 | -0.04(-0.18%) |
Sep 09, 2009 | 21.44 | 21.69 | 21.41 | 21.52 | 9,467,551 | +0.03(+0.15%) |
Sep 08, 2009 | 21.73 | 21.76 | 21.36 | 21.48 | 8,216,829 | -0.11(-0.51%) |
Sep 04, 2009 | 21.39 | 21.59 | 21.36 | 21.59 | 6,356,718 | +0.24(+1.10%) |
Sep 03, 2009 | 21.57 | 21.61 | 21.25 | 21.36 | 8,921,360 | -0.24(-1.12%) |
Sep 02, 2009 | 21.43 | 21.67 | 21.37 | 21.60 | 10,914,312 | +0.09(+0.40%) |
Sep 01, 2009 | 21.79 | 21.95 | 21.42 | 21.52 | 10,827,139 | -0.38(-1.73%) |
Aug 31, 2009 | 21.80 | 22.12 | 21.80 | 21.90 | 8,892,542 | -0.09(-0.42%) |
Aug 28, 2009 | 22.32 | 22.39 | 21.84 | 21.99 | 13,233,907 | -0.33(-1.50%) |
Aug 27, 2009 | 21.97 | 22.35 | 21.97 | 22.32 | 9,475,306 | +0.30(+1.37%) |
Aug 26, 2009 | 22.08 | 22.35 | 21.99 | 22.02 | 8,240,862 | -0.14(-0.65%) |
Aug 25, 2009 | 22.09 | 22.35 | 22.07 | 22.16 | 8,204,854 | +0.09(+0.42%) |
Aug 24, 2009 | 21.97 | 22.18 | 21.84 | 22.07 | 8,562,325 | +0.18(+0.84%) |
Aug 21, 2009 | 21.73 | 22.14 | 21.73 | 21.89 | 8,753,757 | +0.20(+0.90%) |
Aug 20, 2009 | 21.70 | 21.77 | 21.48 | 21.69 | 6,791,012 | +0.13(+0.61%) |
Aug 19, 2009 | 21.16 | 21.56 | 21.16 | 21.56 | 9,073,149 | +0.07(+0.34%) |
Aug 18, 2009 | 21.09 | 21.60 | 21.09 | 21.49 | 8,356,970 | +0.20(+0.95%) |
Aug 17, 2009 | 21.42 | 21.56 | 21.23 | 21.29 | 6,489,679 | -0.23(-1.06%) |
Aug 14, 2009 | 21.54 | 21.57 | 21.20 | 21.52 | 5,833,352 | +0.01(+0.03%) |
Aug 13, 2009 | 21.54 | 21.69 | 21.20 | 21.51 | 9,575,437 | -0.05(-0.21%) |
Aug 12, 2009 | 21.86 | 21.87 | 21.53 | 21.56 | 11,424,285 | -0.16(-0.72%) |
Aug 11, 2009 | 21.89 | 21.94 | 21.62 | 21.71 | 9,759,888 | -0.10(-0.47%) |
Aug 10, 2009 | 21.91 | 21.93 | 21.72 | 21.82 | 14,700,495 | -0.68(-3.04%) |
Aug 07, 2009 | 22.40 | 22.61 | 22.29 | 22.50 | 8,153,497 | +0.30(+1.37%) |
Aug 06, 2009 | 22.42 | 22.43 | 22.14 | 22.20 | 6,905,633 | -0.18(-0.81%) |
Aug 05, 2009 | 22.66 | 22.74 | 22.25 | 22.38 | 7,452,599 | -0.23(-1.03%) |
Aug 04, 2009 | 22.50 | 22.61 | 22.32 | 22.61 | 6,768,584 | +0.07(+0.31%) |
Aug 03, 2009 | 22.78 | 22.98 | 22.29 | 22.54 | 8,782,869 | +0.04(+0.17%) |
Jul 31, 2009 | 22.58 | 22.83 | 22.49 | 22.50 | 9,139,343 | -0.10(-0.46%) |
Jul 30, 2009 | 22.71 | 22.99 | 22.51 | 22.60 | 7,101,839 | +0.10(+0.43%) |
Jul 29, 2009 | 22.56 | 22.74 | 22.32 | 22.51 | 6,397,541 | -0.11(-0.48%) |
Jul 28, 2009 | 22.58 | 22.78 | 22.26 | 22.61 | 7,593,039 | +0.06(+0.26%) |
Jul 27, 2009 | 22.50 | 22.67 | 22.25 | 22.56 | 7,351,704 | +0.19(+0.86%) |
Jul 24, 2009 | 22.02 | 22.42 | 21.81 | 22.36 | 2,656 | +0.26(+1.17%) |
Jul 23, 2009 | 21.96 | 22.27 | 21.80 | 22.11 | 10,146,528 | +0.32(+1.45%) |
Jul 22, 2009 | 22.47 | 22.49 | 21.78 | 21.79 | 15,325,436 | -0.43(-1.92%) |
Jul 21, 2009 | 22.00 | 22.27 | 21.90 | 22.22 | 10,502,220 | +0.47(+2.17%) |
Jul 20, 2009 | 21.77 | 21.88 | 21.37 | 21.74 | 9,684,654 | +0.12(+0.57%) |
Jul 17, 2009 | 21.74 | 21.75 | 21.42 | 21.62 | 6,805,391 | -0.15(-0.68%) |
Jul 16, 2009 | 21.52 | 21.87 | 21.52 | 21.77 | 9,335,515 | +0.17(+0.81%) |
Jul 15, 2009 | 21.29 | 21.64 | 21.04 | 21.60 | 11,419,467 | +0.37(+1.76%) |
Jul 14, 2009 | 21.16 | 21.30 | 21.02 | 21.22 | 15,327,778 | -0.01(-0.06%) |
Jul 13, 2009 | 21.11 | 21.44 | 21.02 | 21.23 | 20,449,778 | -0.25(-1.17%) |
Jul 10, 2009 | 21.18 | 21.87 | 21.12 | 21.49 | 21,697,426 | +0.21(+0.97%) |
Jul 09, 2009 | 21.60 | 21.65 | 21.20 | 21.28 | 8,517,328 | -0.27(-1.26%) |
Jul 08, 2009 | 21.31 | 21.88 | 21.31 | 21.55 | 9,118,219 | -0.05(-0.21%) |
Jul 07, 2009 | 21.64 | 21.85 | 21.47 | 21.60 | 9,310,370 | -0.05(-0.24%) |
Jul 06, 2009 | 21.72 | 21.91 | 21.45 | 21.65 | 9,678,855 | -0.21(-0.97%) |
Jul 02, 2009 | 22.38 | 22.38 | 21.86 | 21.86 | 6,968,123 | -0.68(-3.03%) |
Jul 01, 2009 | 22.42 | 22.72 | 22.34 | 22.54 | 8,171,046 | +0.21(+0.92%) |
Jun 30, 2009 | 22.59 | 22.71 | 22.13 | 22.34 | 10,390,125 | -0.25(-1.11%) |
Jun 29, 2009 | 22.76 | 22.76 | 22.27 | 22.59 | 10,844,398 | -0.16(-0.71%) |
Jun 26, 2009 | 22.70 | 22.87 | 21.94 | 22.75 | 29,066,884 | -0.03(-0.14%) |
Jun 25, 2009 | 21.83 | 22.83 | 21.76 | 22.78 | 19,814,296 | +1.11(+5.12%) |
Jun 24, 2009 | 21.72 | 21.91 | 21.51 | 21.67 | 9,512,225 | +0.03(+0.15%) |
Jun 23, 2009 | 21.44 | 21.77 | 21.38 | 21.64 | 9,056,423 | +0.22(+1.02%) |
Jun 22, 2009 | 21.54 | 21.54 | 21.14 | 21.42 | 12,392,381 | -0.32(-1.45%) |
Jun 19, 2009 | 21.98 | 22.11 | 21.67 | 21.74 | 10,750,361 | -0.09(-0.41%) |
Jun 18, 2009 | 21.56 | 22.04 | 21.47 | 21.83 | 7,554,931 | +0.27(+1.26%) |
Jun 17, 2009 | 21.27 | 21.80 | 21.27 | 21.56 | 7,850,621 | +0.29(+1.36%) |
Jun 16, 2009 | 21.37 | 21.62 | 21.14 | 21.27 | 10,035,743 | +0.01(+0.06%) |
Jun 15, 2009 | 21.92 | 21.92 | 21.24 | 21.25 | 10,991,369 | -0.86(-3.88%) |
Jun 12, 2009 | 22.18 | 22.47 | 21.97 | 22.11 | 8,166,379 | -0.06(-0.26%) |
Jun 11, 2009 | 21.89 | 22.51 | 21.89 | 22.17 | 9,843,077 | +0.30(+1.39%) |
Jun 10, 2009 | 22.00 | 22.07 | 21.67 | 21.87 | 7,348,379 | +0.00(+0.00%) |
Jun 09, 2009 | 21.89 | 22.16 | 21.61 | 21.87 | 6,283,497 | -0.12(-0.56%) |
Jun 08, 2009 | 21.94 | 22.19 | 21.73 | 21.99 | 8,759,642 | -0.43(-1.93%) |
Jun 05, 2009 | 22.27 | 22.45 | 21.91 | 22.42 | 8,569,279 | +0.25(+1.13%) |
Jun 04, 2009 | 22.34 | 22.47 | 21.93 | 22.17 | 7,236,625 | -0.14(-0.64%) |
Jun 03, 2009 | 22.41 | 22.49 | 22.12 | 22.31 | 8,184,714 | -0.29(-1.28%) |
Jun 02, 2009 | 22.25 | 22.79 | 22.18 | 22.60 | 8,205,711 | +0.26(+1.15%) |
Jun 01, 2009 | 22.50 | 22.61 | 22.11 | 22.34 | 8,249,357 | +0.05(+0.23%) |
May 29, 2009 | 21.83 | 22.31 | 21.67 | 22.29 | 7,557,057 | +0.51(+2.34%) |
May 28, 2009 | 21.71 | 22.00 | 21.65 | 21.78 | 6,976,243 | +0.07(+0.33%) |
May 27, 2009 | 22.47 | 22.59 | 21.65 | 21.71 | 8,053,969 | -0.76(-3.39%) |
May 26, 2009 | 22.07 | 22.52 | 21.96 | 22.47 | 6,129,798 | +0.33(+1.49%) |
May 22, 2009 | 22.33 | 22.42 | 22.02 | 22.14 | 5,178,122 | -0.18(-0.81%) |
May 21, 2009 | 22.65 | 22.65 | 22.04 | 22.32 | 8,090,351 | -0.07(-0.32%) |
May 20, 2009 | 22.48 | 22.72 | 22.25 | 22.40 | 7,413,702 | +0.13(+0.58%) |
May 19, 2009 | 22.45 | 22.47 | 22.14 | 22.27 | 6,776,566 | -0.09(-0.40%) |
May 18, 2009 | 22.20 | 22.41 | 21.93 | 22.36 | 8,611,858 | +0.32(+1.46%) |
May 15, 2009 | 22.63 | 22.68 | 21.96 | 22.03 | 9,578,153 | -0.61(-2.70%) |
May 14, 2009 | 22.71 | 22.85 | 22.57 | 22.65 | 7,206,771 | -0.02(-0.09%) |
May 13, 2009 | 22.62 | 23.25 | 22.45 | 22.67 | 9,369,451 | -0.17(-0.73%) |
May 12, 2009 | 22.64 | 23.07 | 22.46 | 22.83 | 10,105,341 | +0.35(+1.56%) |
May 11, 2009 | 22.66 | 22.83 | 22.29 | 22.48 | 9,966,244 | -0.38(-1.67%) |
May 08, 2009 | 23.10 | 23.31 | 22.74 | 22.87 | 11,280,215 | +0.06(+0.28%) |
May 07, 2009 | 22.09 | 22.87 | 21.96 | 22.80 | 17,667,616 | +0.90(+4.12%) |
May 06, 2009 | 22.27 | 22.41 | 21.66 | 21.90 | 8,956,267 | -0.07(-0.32%) |
May 05, 2009 | 21.94 | 22.13 | 21.59 | 21.97 | 13,098,040 | +0.46(+2.16%) |
May 04, 2009 | 21.47 | 21.52 | 21.36 | 21.50 | 8,431,755 | +0.20(+0.96%) |
May 01, 2009 | 20.94 | 21.36 | 20.75 | 21.30 | 8,508,531 | +0.36(+1.73%) |
Apr 30, 2009 | 21.54 | 21.56 | 20.88 | 20.94 | 13,022,744 | -0.28(-1.32%) |
Apr 29, 2009 | 21.28 | 21.45 | 20.96 | 21.22 | 10,612,316 | +0.10(+0.48%) |
Apr 28, 2009 | 21.03 | 21.43 | 20.96 | 21.12 | 12,048,415 | +0.04(+0.21%) |
Apr 27, 2009 | 20.98 | 21.31 | 20.83 | 21.07 | 6,553,970 | +0.08(+0.36%) |
Apr 24, 2009 | 20.99 | 21.41 | 20.89 | 21.00 | 13,093,644 | +0.08(+0.39%) |
Apr 23, 2009 | 20.69 | 20.96 | 20.37 | 20.91 | 13,507,364 | +0.09(+0.43%) |
Apr 22, 2009 | 21.06 | 21.21 | 20.65 | 20.82 | 17,498,286 | -0.41(-1.95%) |
Apr 21, 2009 | 21.26 | 21.42 | 20.82 | 21.24 | 10,077,230 | +0.26(+1.22%) |
Apr 20, 2009 | 21.42 | 21.90 | 20.94 | 20.98 | 15,406,353 | -0.48(-2.25%) |
Apr 17, 2009 | 21.16 | 21.66 | 21.11 | 21.47 | 10,487,175 | +0.31(+1.44%) |
Apr 16, 2009 | 20.97 | 21.28 | 20.63 | 21.16 | 7,809,588 | +0.29(+1.40%) |
Apr 15, 2009 | 20.41 | 20.96 | 20.35 | 20.87 | 9,677,306 | +0.42(+2.05%) |
Apr 14, 2009 | 20.83 | 20.83 | 20.34 | 20.45 | 8,251,817 | -0.27(-1.29%) |
Apr 13, 2009 | 20.56 | 20.86 | 20.53 | 20.72 | 5,353,700 | -0.04(-0.21%) |
Apr 09, 2009 | 21.00 | 21.50 | 20.58 | 20.76 | 7,836,053 | +0.19(+0.93%) |
Apr 08, 2009 | 20.33 | 20.69 | 20.10 | 20.57 | 8,217,596 | +0.29(+1.44%) |
Apr 07, 2009 | 20.24 | 20.44 | 19.66 | 20.28 | 9,483,141 | -0.61(-2.92%) |
Apr 06, 2009 | 20.83 | 21.21 | 20.60 | 20.89 | 10,406,138 | -0.11(-0.51%) |
Apr 03, 2009 | 21.33 | 21.47 | 20.68 | 21.00 | 11,201,002 | -0.57(-2.63%) |
Apr 02, 2009 | 21.89 | 21.89 | 21.35 | 21.56 | 10,479,873 | +0.08(+0.36%) |
Apr 01, 2009 | 21.01 | 21.58 | 20.73 | 21.49 | 8,621,003 | +0.24(+1.11%) |
Mar 31, 2009 | 21.12 | 21.55 | 20.74 | 21.25 | 10,536,786 | +0.36(+1.74%) |
Mar 30, 2009 | 20.37 | 20.98 | 20.37 | 20.89 | 11,172,542 | -0.88(-4.03%) |
Mar 26, 2009 | 21.46 | 21.81 | 21.24 | 21.77 | 11,645,221 | +0.44(+2.06%) |
Mar 25, 2009 | 21.22 | 21.54 | 20.90 | 21.33 | 12,181,120 | +0.23(+1.09%) |
Mar 24, 2009 | 21.38 | 21.82 | 21.10 | 21.10 | 13,344,528 | -0.59(-2.70%) |
Mar 23, 2009 | 21.18 | 21.68 | 21.15 | 21.68 | 10,395,274 | +0.98(+4.73%) |
Mar 20, 2009 | 20.29 | 20.93 | 20.29 | 20.70 | 16,134,200 | +0.44(+2.17%) |
Mar 19, 2009 | 20.75 | 20.84 | 20.05 | 20.26 | 8,129,596 | -0.41(-1.98%) |
Mar 18, 2009 | 20.64 | 21.05 | 20.32 | 20.67 | 10,249,048 | +0.47(+2.33%) |
Mar 17, 2009 | 19.69 | 20.20 | 19.43 | 20.20 | 7,910,689 | +0.60(+3.08%) |
Mar 16, 2009 | 19.62 | 20.19 | 19.55 | 19.60 | 10,414,728 | +0.11(+0.55%) |
Mar 13, 2009 | 19.23 | 19.75 | 19.14 | 19.49 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.35 | 19.16 | 18.29 | 19.10 | 9,998,483 | +0.75(+4.09%) |
Mar 11, 2009 | 19.09 | 19.14 | 18.23 | 18.35 | 15,131,814 | -0.55(-2.93%) |
Mar 10, 2009 | 18.21 | 18.93 | 18.02 | 18.90 | 15,918,015 | +1.11(+6.26%) |
Mar 09, 2009 | 17.64 | 18.24 | 17.47 | 17.79 | 13,577,132 | -0.01(-0.04%) |
Mar 06, 2009 | 17.59 | 17.96 | 17.46 | 17.80 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.74 | 18.06 | 17.31 | 17.47 | 14,195,021 | -0.66(-3.61%) |
Mar 04, 2009 | 17.94 | 18.36 | 17.35 | 18.13 | 13,937,595 | +0.48(+2.70%) |
Mar 02, 2009 | 18.16 | 18.35 | 17.64 | 17.65 | 21,124,196 | -1.04(-5.55%) |
Feb 27, 2009 | 19.32 | 19.55 | 18.69 | 18.69 | 0 | -1.06(-5.35%) |
Feb 26, 2009 | 20.98 | 20.98 | 19.72 | 19.74 | 19,079,908 | -0.97(-4.67%) |
Feb 25, 2009 | 20.86 | 21.02 | 20.42 | 20.71 | 10,917,622 | -0.22(-1.06%) |
Feb 24, 2009 | 20.61 | 20.98 | 20.39 | 20.93 | 11,548,754 | +0.38(+1.86%) |
Feb 23, 2009 | 21.41 | 21.52 | 20.52 | 20.55 | 8,718,072 | -0.59(-2.80%) |
Feb 20, 2009 | 21.55 | 21.71 | 20.95 | 21.14 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 22.04 | 22.17 | 21.83 | 21.93 | 6,668,257 | +0.05(+0.23%) |
Feb 18, 2009 | 22.11 | 22.11 | 21.70 | 21.88 | 9,302,421 | -0.11(-0.52%) |
Feb 17, 2009 | 22.08 | 22.33 | 21.80 | 21.99 | 11,634,050 | -0.54(-2.40%) |
Feb 13, 2009 | 22.99 | 23.20 | 22.50 | 22.54 | 9,469,452 | -0.58(-2.50%) |
Feb 12, 2009 | 23.01 | 23.29 | 22.50 | 23.11 | 9,587,699 | -0.24(-1.03%) |
Feb 11, 2009 | 23.62 | 23.66 | 23.19 | 23.36 | 6,673,036 | +0.17(+0.74%) |
Feb 10, 2009 | 23.85 | 24.10 | 23.07 | 23.18 | 9,116,907 | -0.74(-3.10%) |
Feb 09, 2009 | 23.99 | 23.99 | 23.47 | 23.92 | 6,585,024 | -0.04(-0.16%) |
Feb 06, 2009 | 23.74 | 24.31 | 23.74 | 23.96 | 7,932,045 | +0.01(+0.05%) |
Feb 05, 2009 | 23.72 | 24.04 | 23.38 | 23.95 | 8,048,347 | +0.09(+0.39%) |
Feb 04, 2009 | 24.61 | 24.63 | 23.72 | 23.86 | 11,817,402 | -0.43(-1.76%) |
Feb 03, 2009 | 23.65 | 24.57 | 23.14 | 24.28 | 15,953,981 | +0.89(+3.81%) |
Feb 02, 2009 | 22.93 | 23.60 | 22.72 | 23.39 | 8,771,499 | +0.28(+1.22%) |
Jan 30, 2009 | 24.29 | 24.29 | 22.76 | 23.11 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.25 | 24.57 | 23.69 | 23.83 | 10,314,995 | -0.70(-2.87%) |
Jan 28, 2009 | 24.48 | 24.60 | 24.09 | 24.53 | 8,554,172 | +0.30(+1.24%) |
Jan 27, 2009 | 23.75 | 24.41 | 23.65 | 24.23 | 8,609,832 | +0.65(+2.77%) |
Jan 26, 2009 | 23.63 | 24.16 | 23.38 | 23.58 | 10,780,486 | +0.09(+0.40%) |
Jan 23, 2009 | 23.35 | 23.62 | 23.12 | 23.49 | 9,924,248 | -0.24(-1.01%) |
Jan 22, 2009 | 23.62 | 24.06 | 23.32 | 23.72 | 8,839,356 | -0.28(-1.15%) |
Jan 21, 2009 | 23.77 | 24.29 | 23.37 | 24.00 | 10,891,902 | +0.53(+2.27%) |
Jan 20, 2009 | 23.80 | 24.33 | 23.37 | 23.47 | 15,044,734 | -0.46(-1.94%) |
Jan 16, 2009 | 23.87 | 24.11 | 23.40 | 23.93 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.49 | 23.62 | 22.77 | 23.57 | 7,898,465 | +0.05(+0.21%) |
Jan 14, 2009 | 24.06 | 24.08 | 23.28 | 23.52 | 10,447,650 | -0.66(-2.73%) |
Jan 13, 2009 | 24.01 | 24.28 | 23.79 | 24.18 | 8,446,911 | +0.24(+1.02%) |
Jan 12, 2009 | 24.14 | 24.32 | 23.79 | 23.93 | 8,284,033 | -0.22(-0.91%) |
Jan 09, 2009 | 24.36 | 24.36 | 23.87 | 24.15 | 9,460,197 | -0.21(-0.85%) |
Jan 08, 2009 | 24.13 | 24.42 | 23.79 | 24.36 | 8,965,549 | +0.12(+0.49%) |
Jan 07, 2009 | 24.51 | 24.77 | 24.09 | 24.24 | 10,142,505 | -0.60(-2.40%) |
Jan 06, 2009 | 24.88 | 24.95 | 24.17 | 24.83 | 14,419,880 | +0.07(+0.28%) |
Jan 05, 2009 | 25.45 | 25.46 | 24.52 | 24.77 | 10,944,528 | -0.70(-2.74%) |
Jan 02, 2009 | 25.34 | 25.59 | 24.67 | 25.46 | 0 | +0.19(+0.75%) |
Jan 01, 2009 | 24.90 | 25.42 | 24.72 | 25.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.90 | 25.42 | 24.72 | 25.27 | 7,544,533 | +0.38(+1.51%) |
Dec 30, 2008 | 24.29 | 24.96 | 24.29 | 24.90 | 7,558,074 | +0.75(+3.09%) |
Dec 29, 2008 | 23.90 | 24.16 | 23.62 | 24.15 | 6,391,239 | +0.31(+1.32%) |
Dec 26, 2008 | 23.82 | 23.91 | 23.73 | 23.84 | 2,571,679 | +0.11(+0.48%) |
Dec 24, 2008 | 23.85 | 23.90 | 23.54 | 23.72 | 1,972,006 | +0.19(+0.83%) |
Dec 23, 2008 | 23.89 | 24.16 | 23.48 | 23.53 | 6,752,203 | +0.09(+0.40%) |
Dec 22, 2008 | 23.97 | 24.16 | 22.99 | 23.44 | 8,048,202 | -0.58(-2.40%) |
Dec 19, 2008 | 23.83 | 24.33 | 23.22 | 24.01 | 16,335,574 | +0.87(+3.77%) |
Dec 18, 2008 | 23.35 | 23.80 | 22.90 | 23.14 | 10,595,602 | -0.04(-0.19%) |
Dec 17, 2008 | 23.04 | 23.42 | 22.76 | 23.18 | 8,323,409 | -0.17(-0.73%) |
Dec 16, 2008 | 22.37 | 23.44 | 22.31 | 23.35 | 9,808,355 | +1.19(+5.35%) |
Dec 15, 2008 | 22.85 | 23.00 | 21.90 | 22.17 | 9,127,362 | -0.68(-2.99%) |
Dec 12, 2008 | 21.85 | 22.91 | 21.72 | 22.85 | 10,575,526 | +0.50(+2.22%) |
Dec 11, 2008 | 22.53 | 22.96 | 22.09 | 22.36 | 12,785,532 | +0.38(+1.74%) |
Dec 10, 2008 | 21.92 | 22.33 | 21.74 | 21.97 | 7,734,339 | +0.28(+1.27%) |
Dec 09, 2008 | 21.59 | 22.03 | 21.55 | 21.70 | 7,124,770 | -0.18(-0.83%) |
Dec 08, 2008 | 22.39 | 22.50 | 21.53 | 21.88 | 10,970,065 | -0.05(-0.23%) |
Dec 05, 2008 | 21.14 | 22.12 | 20.44 | 21.93 | 12,063,123 | +0.66(+3.10%) |
Dec 04, 2008 | 21.68 | 21.89 | 21.06 | 21.27 | 10,924,619 | -0.68(-3.09%) |
Dec 03, 2008 | 21.07 | 22.02 | 20.10 | 21.95 | 12,364,254 | +1.12(+5.36%) |
Dec 02, 2008 | 19.79 | 20.89 | 19.77 | 20.83 | 10,863,196 | +1.30(+6.65%) |
Dec 01, 2008 | 20.91 | 20.96 | 19.22 | 19.53 | 10,079,895 | -1.90(-8.87%) |
Nov 28, 2008 | 20.75 | 21.65 | 20.75 | 21.43 | 4,359,762 | +0.80(+3.89%) |
Nov 26, 2008 | 20.35 | 20.67 | 19.98 | 20.63 | 9,379,501 | +0.04(+0.21%) |
Nov 25, 2008 | 20.65 | 20.94 | 19.98 | 20.59 | 10,349,435 | +0.45(+2.24%) |
Nov 24, 2008 | 19.39 | 20.56 | 19.15 | 20.13 | 12,500,016 | +1.04(+5.42%) |
Nov 21, 2008 | 18.97 | 19.19 | 17.96 | 19.10 | 15,849,804 | +0.33(+1.74%) |
Nov 20, 2008 | 19.60 | 20.24 | 18.57 | 18.77 | 12,693,487 | -0.94(-4.78%) |
Nov 19, 2008 | 20.81 | 21.32 | 19.52 | 19.71 | 11,413,855 | -1.21(-5.79%) |
Nov 18, 2008 | 20.65 | 20.92 | 19.79 | 20.92 | 10,486,135 | +0.76(+3.77%) |
Nov 17, 2008 | 19.90 | 20.67 | 19.77 | 20.17 | 10,260,025 | +0.04(+0.22%) |
Nov 14, 2008 | 20.57 | 21.27 | 20.11 | 20.12 | 0 | -1.29(-6.04%) |
Nov 13, 2008 | 20.23 | 21.65 | 19.93 | 21.41 | 20,775,658 | +1.34(+6.66%) |
Nov 12, 2008 | 20.87 | 20.97 | 19.99 | 20.08 | 9,816,037 | -1.24(-5.83%) |
Nov 11, 2008 | 21.72 | 22.12 | 21.11 | 21.32 | 7,906,134 | -0.56(-2.58%) |
Nov 10, 2008 | 21.82 | 22.28 | 21.60 | 21.88 | 9,252,339 | +0.42(+1.96%) |
Nov 07, 2008 | 20.64 | 21.57 | 20.64 | 21.46 | 6,411,350 | +0.83(+4.05%) |
Nov 06, 2008 | 21.27 | 21.45 | 20.46 | 20.63 | 10,272,598 | -0.56(-2.64%) |
Nov 05, 2008 | 21.80 | 22.24 | 21.06 | 21.19 | 9,334,260 | -0.87(-3.95%) |
Nov 04, 2008 | 21.81 | 22.37 | 21.12 | 22.06 | 12,411,101 | +0.72(+3.35%) |
Nov 03, 2008 | 21.61 | 21.68 | 21.05 | 21.35 | 7,651,026 | +0.12(+0.56%) |
Oct 31, 2008 | 20.48 | 21.68 | 20.48 | 21.23 | 10,953,741 | +0.62(+3.02%) |
Oct 30, 2008 | 20.69 | 20.77 | 20.25 | 20.60 | 11,732,020 | +0.50(+2.50%) |
Oct 29, 2008 | 20.91 | 21.13 | 19.98 | 20.10 | 14,627,087 | -0.85(-4.04%) |
Oct 28, 2008 | 19.50 | 21.01 | 18.77 | 20.95 | 13,280,247 | +1.87(+9.80%) |
Oct 27, 2008 | 19.64 | 20.46 | 19.08 | 19.08 | 11,992,907 | -0.83(-4.19%) |
Oct 24, 2008 | 20.08 | 20.59 | 19.54 | 19.91 | 11,510,669 | -1.10(-5.23%) |
Oct 23, 2008 | 21.33 | 21.34 | 19.62 | 21.01 | 13,908,635 | +0.86(+4.27%) |
Oct 22, 2008 | 21.09 | 21.11 | 19.71 | 20.15 | 10,630,729 | -0.99(-4.66%) |
Oct 21, 2008 | 21.16 | 21.74 | 20.74 | 21.14 | 12,321,202 | -0.26(-1.23%) |
Oct 20, 2008 | 20.44 | 21.40 | 19.94 | 21.40 | 14,418,434 | +1.19(+5.90%) |
Oct 17, 2008 | 20.89 | 21.41 | 20.17 | 20.21 | 14,596,765 | -1.37(-6.34%) |
Oct 16, 2008 | 20.52 | 21.75 | 19.77 | 21.58 | 16,407,957 | +1.15(+5.65%) |
Oct 15, 2008 | 21.75 | 21.96 | 20.04 | 20.42 | 16,893,642 | -1.51(-6.87%) |
Oct 14, 2008 | 23.37 | 23.57 | 21.70 | 21.93 | 16,958,466 | -0.58(-2.57%) |
Oct 13, 2008 | 20.40 | 22.59 | 20.21 | 22.51 | 13,202,602 | +2.82(+14.35%) |
Oct 10, 2008 | 20.06 | 20.96 | 18.36 | 19.68 | 0 | -1.17(-5.60%) |
Oct 09, 2008 | 23.59 | 23.76 | 20.36 | 20.85 | 22,041,982 | -2.94(-12.35%) |
Oct 08, 2008 | 24.31 | 24.79 | 23.64 | 23.79 | 13,971,774 | -0.45(-1.84%) |
Oct 07, 2008 | 24.80 | 25.09 | 24.18 | 24.23 | 19,862,968 | +0.12(+0.49%) |
Oct 06, 2008 | 25.51 | 25.54 | 23.28 | 24.11 | 30,256,086 | -1.81(-7.00%) |
Oct 03, 2008 | 27.05 | 27.05 | 25.88 | 25.93 | 0 | -0.78(-2.91%) |
Oct 02, 2008 | 27.42 | 27.57 | 26.64 | 26.70 | 10,459,420 | -0.72(-2.61%) |