Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 47.42 | 47.54 | 46.31 | 46.79 | 414,380 | -0.43(-0.91%) |
Sep 29, 2009 | 47.01 | 47.57 | 46.88 | 47.23 | 345,001 | +0.43(+0.92%) |
Sep 28, 2009 | 46.81 | 47.14 | 46.43 | 46.79 | 302,863 | +0.30(+0.65%) |
Sep 25, 2009 | 46.08 | 46.84 | 45.94 | 46.49 | 519,620 | +0.40(+0.88%) |
Sep 24, 2009 | 46.56 | 46.83 | 45.55 | 46.09 | 652,771 | -0.46(-0.99%) |
Sep 23, 2009 | 47.68 | 47.79 | 46.45 | 46.55 | 800,136 | -1.10(-2.31%) |
Sep 22, 2009 | 47.55 | 48.36 | 47.55 | 47.65 | 737,421 | +0.08(+0.17%) |
Sep 21, 2009 | 47.25 | 47.68 | 46.90 | 47.57 | 605,473 | +0.04(+0.08%) |
Sep 18, 2009 | 48.20 | 48.30 | 47.28 | 47.53 | 533,506 | -0.50(-1.05%) |
Sep 17, 2009 | 48.70 | 48.95 | 47.83 | 48.03 | 576,527 | -0.37(-0.76%) |
Sep 16, 2009 | 48.35 | 48.84 | 47.96 | 48.40 | 731,175 | +0.44(+0.92%) |
Sep 15, 2009 | 47.18 | 48.06 | 47.07 | 47.96 | 1,013,098 | +1.01(+2.15%) |
Sep 14, 2009 | 46.23 | 46.98 | 46.22 | 46.95 | 822,646 | +0.48(+1.03%) |
Sep 11, 2009 | 46.00 | 46.64 | 45.75 | 46.47 | 977,554 | +0.45(+0.98%) |
Sep 10, 2009 | 44.72 | 46.03 | 44.63 | 46.02 | 446,470 | +1.33(+2.98%) |
Sep 09, 2009 | 43.69 | 44.77 | 43.65 | 44.69 | 535,184 | +0.78(+1.78%) |
Sep 08, 2009 | 44.06 | 44.15 | 43.54 | 43.91 | 361,647 | +0.38(+0.86%) |
Sep 04, 2009 | 43.02 | 43.60 | 42.77 | 43.54 | 321,051 | +0.60(+1.39%) |
Sep 03, 2009 | 43.25 | 43.33 | 42.52 | 42.94 | 236,728 | +0.08(+0.19%) |
Sep 02, 2009 | 42.59 | 43.14 | 42.41 | 42.86 | 318,470 | +0.22(+0.52%) |
Sep 01, 2009 | 43.35 | 44.04 | 42.48 | 42.64 | 459,484 | -0.85(-1.96%) |
Aug 31, 2009 | 44.42 | 44.42 | 43.32 | 43.49 | 530,785 | -1.25(-2.79%) |
Aug 28, 2009 | 44.73 | 45.09 | 44.32 | 44.74 | 515,756 | +0.42(+0.95%) |
Aug 27, 2009 | 43.80 | 44.49 | 42.99 | 44.32 | 546,586 | +0.62(+1.41%) |
Aug 26, 2009 | 43.17 | 44.00 | 43.02 | 43.70 | 529,418 | +0.53(+1.23%) |
Aug 25, 2009 | 42.38 | 43.36 | 42.31 | 43.17 | 504,556 | +0.84(+2.00%) |
Aug 24, 2009 | 42.41 | 42.80 | 42.23 | 42.32 | 276,343 | -0.08(-0.19%) |
Aug 21, 2009 | 42.31 | 42.51 | 41.86 | 42.41 | 393,206 | +0.65(+1.56%) |
Aug 20, 2009 | 41.80 | 42.26 | 41.30 | 41.75 | 409,385 | +0.01(+0.02%) |
Aug 19, 2009 | 41.10 | 42.06 | 41.04 | 41.75 | 584,486 | +0.25(+0.60%) |
Aug 18, 2009 | 40.93 | 41.60 | 40.83 | 41.50 | 543,309 | +0.45(+1.11%) |
Aug 17, 2009 | 41.41 | 41.59 | 40.72 | 41.04 | 409,673 | -0.94(-2.24%) |
Aug 14, 2009 | 42.71 | 42.94 | 41.65 | 41.98 | 308,972 | -0.89(-2.08%) |
Aug 13, 2009 | 42.95 | 43.11 | 42.56 | 42.87 | 304,355 | +0.03(+0.06%) |
Aug 12, 2009 | 42.30 | 43.38 | 42.26 | 42.85 | 584,096 | +0.44(+1.04%) |
Aug 11, 2009 | 42.50 | 42.65 | 41.88 | 42.41 | 344,431 | -0.32(-0.75%) |
Aug 10, 2009 | 43.24 | 43.24 | 42.43 | 42.73 | 240,197 | -0.39(-0.89%) |
Aug 07, 2009 | 43.34 | 43.66 | 42.98 | 43.11 | 537,382 | +0.23(+0.54%) |
Aug 06, 2009 | 43.50 | 43.83 | 42.80 | 42.88 | 434,271 | -0.64(-1.48%) |
Aug 05, 2009 | 44.35 | 44.56 | 43.34 | 43.53 | 380,333 | -0.87(-1.96%) |
Aug 04, 2009 | 43.93 | 44.58 | 43.67 | 44.40 | 390,695 | +0.06(+0.14%) |
Aug 03, 2009 | 44.24 | 44.33 | 43.64 | 44.33 | 772,661 | +0.44(+1.00%) |
Jul 31, 2009 | 43.62 | 44.12 | 43.56 | 43.89 | 536,890 | -0.11(-0.25%) |
Jul 30, 2009 | 43.58 | 44.36 | 43.16 | 44.00 | 687,732 | +0.98(+2.28%) |
Jul 29, 2009 | 42.60 | 43.18 | 42.20 | 43.02 | 662,248 | +0.15(+0.34%) |
Jul 28, 2009 | 42.72 | 43.53 | 42.18 | 42.87 | 1,145,931 | +0.30(+0.71%) |
Jul 27, 2009 | 43.25 | 43.25 | 42.16 | 42.57 | 1,069,098 | -0.73(-1.67%) |
Jul 24, 2009 | 43.60 | 44.45 | 43.27 | 43.30 | 561 | -0.86(-1.95%) |
Jul 23, 2009 | 42.86 | 44.33 | 42.86 | 44.16 | 419,165 | +1.14(+2.65%) |
Jul 22, 2009 | 42.45 | 43.48 | 42.31 | 43.02 | 509,818 | +0.50(+1.17%) |
Jul 21, 2009 | 42.84 | 43.20 | 42.01 | 42.53 | 532,871 | +0.17(+0.39%) |
Jul 20, 2009 | 42.18 | 42.64 | 42.03 | 42.36 | 440,835 | +0.58(+1.38%) |
Jul 17, 2009 | 42.33 | 42.48 | 41.61 | 41.78 | 491,029 | -0.64(-1.51%) |
Jul 16, 2009 | 41.15 | 42.62 | 40.99 | 42.42 | 385,727 | +1.17(+2.85%) |
Jul 15, 2009 | 40.56 | 41.37 | 40.40 | 41.25 | 460,763 | +1.47(+3.69%) |
Jul 14, 2009 | 39.80 | 39.95 | 39.31 | 39.78 | 613,796 | -0.06(-0.16%) |
Jul 13, 2009 | 39.12 | 39.85 | 39.11 | 39.85 | 426,677 | +0.58(+1.47%) |
Jul 10, 2009 | 38.68 | 39.51 | 38.49 | 39.27 | 523,213 | +0.37(+0.94%) |
Jul 09, 2009 | 38.88 | 39.25 | 38.62 | 38.90 | 399,063 | +0.10(+0.26%) |
Jul 08, 2009 | 39.29 | 39.33 | 38.13 | 38.80 | 802,011 | -0.50(-1.26%) |
Jul 07, 2009 | 39.89 | 40.16 | 39.04 | 39.29 | 929,330 | -0.75(-1.88%) |
Jul 06, 2009 | 41.44 | 41.44 | 39.71 | 40.05 | 1,367,354 | -1.81(-4.32%) |
Jul 02, 2009 | 41.77 | 41.86 | 40.75 | 41.86 | 644,114 | -0.45(-1.06%) |
Jul 01, 2009 | 42.06 | 42.76 | 41.85 | 42.31 | 831,366 | +0.72(+1.72%) |
Jun 30, 2009 | 41.46 | 41.87 | 40.75 | 41.59 | 924,187 | -0.11(-0.26%) |
Jun 29, 2009 | 40.86 | 41.79 | 40.48 | 41.70 | 1,113,062 | +1.12(+2.76%) |
Jun 26, 2009 | 40.07 | 40.95 | 39.63 | 40.58 | 967,848 | +0.39(+0.96%) |
Jun 25, 2009 | 39.82 | 40.21 | 39.76 | 40.19 | 836,696 | +0.73(+1.84%) |
Jun 24, 2009 | 40.27 | 40.59 | 39.34 | 39.47 | 970,166 | -0.43(-1.08%) |
Jun 23, 2009 | 40.69 | 40.76 | 39.63 | 39.90 | 512,338 | -0.56(-1.38%) |
Jun 22, 2009 | 42.04 | 42.05 | 40.46 | 40.46 | 550,594 | -1.91(-4.51%) |
Jun 19, 2009 | 42.61 | 42.96 | 41.95 | 42.37 | 395,462 | +0.16(+0.37%) |
Jun 18, 2009 | 41.63 | 42.49 | 41.22 | 42.21 | 589,714 | +0.32(+0.77%) |
Jun 17, 2009 | 41.28 | 42.23 | 41.02 | 41.89 | 740,280 | +0.44(+1.06%) |
Jun 16, 2009 | 42.46 | 42.55 | 41.33 | 41.45 | 446,468 | -0.73(-1.72%) |
Jun 15, 2009 | 42.74 | 42.79 | 41.62 | 42.18 | 530,899 | -1.03(-2.38%) |
Jun 12, 2009 | 42.85 | 43.22 | 41.08 | 43.21 | 916,758 | -0.84(-1.92%) |
Jun 11, 2009 | 43.78 | 44.49 | 43.75 | 44.05 | 354,498 | +0.35(+0.80%) |
Jun 10, 2009 | 43.19 | 43.75 | 42.62 | 43.70 | 659,943 | +0.20(+0.46%) |
Jun 09, 2009 | 43.44 | 43.89 | 42.56 | 43.50 | 965,181 | -0.02(-0.04%) |
Jun 08, 2009 | 42.74 | 44.01 | 42.60 | 43.52 | 1,293,151 | +0.19(+0.45%) |
Jun 05, 2009 | 42.78 | 43.86 | 42.78 | 43.32 | 783,309 | +0.40(+0.94%) |
Jun 04, 2009 | 41.34 | 42.97 | 41.29 | 42.92 | 706,243 | +1.73(+4.21%) |
Jun 03, 2009 | 41.39 | 42.22 | 40.89 | 41.19 | 824,600 | +0.55(+1.36%) |
Jun 02, 2009 | 40.66 | 41.31 | 40.49 | 40.63 | 649,221 | -0.06(-0.14%) |
Jun 01, 2009 | 40.12 | 41.34 | 40.12 | 40.69 | 760,065 | +1.24(+3.14%) |
May 29, 2009 | 38.98 | 39.45 | 38.31 | 39.45 | 585,016 | +0.67(+1.73%) |
May 28, 2009 | 39.47 | 39.74 | 38.29 | 38.78 | 556,841 | -0.50(-1.26%) |
May 27, 2009 | 40.12 | 40.31 | 39.18 | 39.28 | 855,737 | -0.88(-2.19%) |
May 26, 2009 | 38.69 | 40.34 | 38.46 | 40.16 | 755,304 | +1.01(+2.58%) |
May 22, 2009 | 39.26 | 39.64 | 38.50 | 39.15 | 605,445 | +0.24(+0.61%) |
May 21, 2009 | 39.71 | 40.06 | 38.44 | 38.91 | 607,814 | -1.15(-2.86%) |
May 20, 2009 | 41.58 | 41.98 | 39.94 | 40.06 | 706,920 | -1.17(-2.85%) |
May 19, 2009 | 41.03 | 41.92 | 40.63 | 41.23 | 586,110 | +0.04(+0.09%) |
May 18, 2009 | 40.00 | 41.19 | 39.59 | 41.19 | 1,098,686 | +1.74(+4.42%) |
May 15, 2009 | 39.74 | 40.51 | 39.17 | 39.45 | 985,130 | -0.40(-1.01%) |
May 14, 2009 | 39.71 | 40.24 | 39.37 | 39.85 | 554,870 | +0.16(+0.39%) |
May 13, 2009 | 40.81 | 40.90 | 39.05 | 39.70 | 651,202 | -1.79(-4.31%) |
May 12, 2009 | 42.46 | 42.77 | 41.06 | 41.49 | 697,557 | -0.71(-1.68%) |
May 11, 2009 | 42.34 | 43.57 | 42.05 | 42.20 | 469,322 | -0.95(-2.21%) |
May 08, 2009 | 42.76 | 43.61 | 42.64 | 43.15 | 969,130 | +1.23(+2.93%) |
May 07, 2009 | 43.32 | 43.36 | 41.57 | 41.92 | 488,055 | -1.04(-2.41%) |
May 06, 2009 | 43.04 | 43.69 | 42.41 | 42.96 | 559,002 | -0.10(-0.23%) |
May 05, 2009 | 43.47 | 43.47 | 42.54 | 43.06 | 926,180 | -0.49(-1.12%) |
May 04, 2009 | 43.15 | 43.54 | 43.14 | 43.54 | 875,231 | +1.73(+4.15%) |
May 01, 2009 | 41.53 | 42.39 | 40.78 | 41.81 | 789,307 | -0.04(-0.09%) |
Apr 30, 2009 | 42.26 | 43.32 | 41.59 | 41.85 | 820,509 | +0.12(+0.29%) |
Apr 29, 2009 | 41.10 | 42.43 | 40.74 | 41.73 | 791,771 | +0.81(+1.97%) |
Apr 28, 2009 | 40.99 | 41.42 | 40.12 | 40.92 | 952,725 | -0.69(-1.65%) |
Apr 27, 2009 | 41.90 | 42.71 | 41.13 | 41.61 | 1,363,572 | -1.06(-2.47%) |
Apr 24, 2009 | 39.53 | 44.14 | 39.37 | 42.66 | 2,191,890 | +4.58(+12.03%) |
Apr 23, 2009 | 39.60 | 39.66 | 37.93 | 38.08 | 1,606,636 | -1.75(-4.40%) |
Apr 22, 2009 | 38.25 | 40.79 | 38.25 | 39.84 | 711,283 | +0.96(+2.48%) |
Apr 21, 2009 | 37.32 | 38.88 | 37.11 | 38.87 | 1,030,423 | +1.21(+3.22%) |
Apr 20, 2009 | 39.36 | 39.99 | 37.06 | 37.66 | 2,374,867 | -4.75(-11.19%) |
Apr 17, 2009 | 42.42 | 42.62 | 41.53 | 42.41 | 538,161 | +0.07(+0.17%) |
Apr 16, 2009 | 40.16 | 42.58 | 39.80 | 42.33 | 932,469 | +2.48(+6.22%) |
Apr 15, 2009 | 39.99 | 40.39 | 39.04 | 39.85 | 1,098,421 | -0.42(-1.05%) |
Apr 14, 2009 | 40.97 | 41.02 | 39.01 | 40.28 | 826,302 | -1.86(-4.42%) |
Apr 13, 2009 | 42.24 | 42.49 | 41.03 | 42.14 | 619,165 | -0.43(-1.01%) |
Apr 09, 2009 | 41.29 | 42.67 | 40.88 | 42.57 | 636,152 | +2.18(+5.41%) |
Apr 08, 2009 | 40.53 | 40.86 | 39.79 | 40.39 | 474,190 | +0.16(+0.39%) |
Apr 07, 2009 | 40.49 | 41.03 | 39.65 | 40.23 | 881,787 | -1.27(-3.05%) |
Apr 06, 2009 | 42.20 | 42.20 | 40.97 | 41.50 | 714,127 | -0.65(-1.55%) |
Apr 03, 2009 | 41.93 | 42.73 | 41.64 | 42.15 | 1,045,041 | +0.10(+0.24%) |
Apr 02, 2009 | 40.45 | 42.31 | 39.81 | 42.05 | 1,199,880 | +2.48(+6.26%) |
Apr 01, 2009 | 38.08 | 39.67 | 37.70 | 39.57 | 518,484 | +0.61(+1.55%) |
Mar 31, 2009 | 38.69 | 39.69 | 38.58 | 38.96 | 727,531 | +0.61(+1.60%) |
Mar 30, 2009 | 39.07 | 39.07 | 37.45 | 38.35 | 1,091,184 | -2.21(-5.45%) |
Mar 26, 2009 | 39.63 | 40.69 | 38.74 | 40.56 | 1,133,447 | +1.44(+3.68%) |
Mar 25, 2009 | 40.19 | 40.76 | 38.20 | 39.12 | 966,396 | -0.75(-1.89%) |
Mar 24, 2009 | 39.85 | 40.75 | 39.85 | 39.87 | 631,254 | -0.87(-2.14%) |
Mar 23, 2009 | 39.38 | 40.75 | 39.36 | 40.75 | 502,117 | +2.50(+6.53%) |
Mar 20, 2009 | 39.62 | 39.66 | 37.96 | 38.25 | 793,588 | -1.29(-3.27%) |
Mar 19, 2009 | 41.00 | 41.00 | 39.24 | 39.54 | 852,454 | -1.00(-2.47%) |
Mar 18, 2009 | 39.01 | 41.11 | 38.51 | 40.54 | 795,215 | +1.31(+3.35%) |
Mar 17, 2009 | 38.09 | 39.23 | 37.51 | 39.23 | 527,607 | +1.21(+3.19%) |
Mar 16, 2009 | 38.77 | 38.89 | 37.92 | 38.02 | 601,649 | -0.15(-0.38%) |
Mar 13, 2009 | 38.71 | 38.82 | 37.67 | 38.17 | 0 | -0.21(-0.55%) |
Mar 12, 2009 | 36.66 | 38.48 | 35.87 | 38.38 | 652,366 | +1.47(+3.98%) |
Mar 11, 2009 | 36.62 | 37.38 | 36.31 | 36.91 | 669,299 | +0.45(+1.23%) |
Mar 10, 2009 | 34.61 | 36.48 | 33.84 | 36.46 | 815,081 | +2.53(+7.47%) |
Mar 09, 2009 | 34.50 | 34.99 | 33.80 | 33.93 | 783,608 | -1.06(-3.02%) |
Mar 06, 2009 | 35.64 | 36.01 | 34.10 | 34.98 | 0 | -0.41(-1.17%) |
Mar 05, 2009 | 35.72 | 36.47 | 35.14 | 35.39 | 1,037,803 | -1.37(-3.72%) |
Mar 04, 2009 | 36.08 | 37.32 | 36.05 | 36.76 | 1,118,766 | +1.89(+5.42%) |
Mar 02, 2009 | 37.02 | 37.02 | 34.78 | 34.87 | 1,222,570 | -3.08(-8.13%) |
Feb 27, 2009 | 37.83 | 39.08 | 37.28 | 37.95 | 0 | -0.46(-1.19%) |
Feb 26, 2009 | 39.01 | 39.44 | 38.08 | 38.41 | 1,016,188 | -0.24(-0.62%) |
Feb 25, 2009 | 38.56 | 39.28 | 37.37 | 38.65 | 1,253,497 | -0.07(-0.19%) |
Feb 24, 2009 | 37.61 | 38.94 | 37.17 | 38.73 | 974,249 | +1.41(+3.79%) |
Feb 23, 2009 | 39.82 | 40.22 | 37.25 | 37.31 | 1,246,487 | -2.40(-6.03%) |
Feb 20, 2009 | 38.51 | 40.05 | 38.51 | 39.71 | 0 | +0.40(+1.03%) |
Feb 19, 2009 | 39.74 | 40.22 | 39.11 | 39.30 | 1,364,427 | -0.03(-0.07%) |
Feb 18, 2009 | 39.91 | 40.07 | 38.58 | 39.33 | 1,413,547 | -0.18(-0.46%) |
Feb 17, 2009 | 38.01 | 39.95 | 38.01 | 39.52 | 2,007,346 | -0.64(-1.60%) |
Feb 13, 2009 | 38.66 | 40.65 | 38.47 | 40.16 | 1,670,965 | +1.65(+4.29%) |
Feb 12, 2009 | 38.12 | 38.71 | 37.24 | 38.51 | 1,484,478 | +0.11(+0.29%) |
Feb 11, 2009 | 39.29 | 39.72 | 38.16 | 38.40 | 1,278,249 | -0.70(-1.78%) |
Feb 10, 2009 | 39.74 | 40.66 | 38.82 | 39.09 | 1,457,901 | -1.11(-2.76%) |
Feb 09, 2009 | 40.08 | 40.93 | 39.67 | 40.20 | 1,233,225 | +0.08(+0.21%) |
Feb 06, 2009 | 38.63 | 41.72 | 38.10 | 40.12 | 3,035,853 | +3.86(+10.66%) |
Feb 05, 2009 | 36.70 | 37.57 | 35.82 | 36.26 | 1,716,454 | -0.69(-1.86%) |
Feb 04, 2009 | 37.21 | 38.12 | 36.64 | 36.95 | 1,134,742 | -0.41(-1.11%) |
Feb 03, 2009 | 37.32 | 37.73 | 36.78 | 37.36 | 1,190,798 | +0.09(+0.25%) |
Feb 02, 2009 | 37.23 | 37.91 | 36.50 | 37.27 | 1,106,585 | -0.50(-1.31%) |
Jan 30, 2009 | 38.82 | 38.94 | 37.21 | 37.76 | 0 | -0.82(-2.12%) |
Jan 29, 2009 | 39.41 | 39.53 | 38.11 | 38.58 | 621,794 | -1.51(-3.76%) |
Jan 28, 2009 | 39.88 | 40.44 | 39.31 | 40.08 | 907,648 | +0.88(+2.25%) |
Jan 27, 2009 | 38.41 | 39.34 | 38.13 | 39.20 | 464,686 | +0.94(+2.45%) |
Jan 26, 2009 | 37.66 | 39.06 | 37.65 | 38.27 | 541,902 | +0.43(+1.14%) |
Jan 23, 2009 | 37.06 | 38.61 | 36.50 | 37.84 | 606,488 | +0.28(+0.73%) |
Jan 22, 2009 | 37.62 | 38.39 | 36.53 | 37.56 | 762,738 | -1.06(-2.73%) |
Jan 21, 2009 | 37.33 | 38.67 | 36.95 | 38.62 | 961,692 | +1.81(+4.91%) |
Jan 20, 2009 | 38.25 | 38.54 | 36.59 | 36.81 | 814,717 | -1.82(-4.71%) |
Jan 16, 2009 | 39.13 | 39.60 | 37.58 | 38.62 | 0 | +0.29(+0.77%) |
Jan 15, 2009 | 36.64 | 38.47 | 36.39 | 38.33 | 985,776 | +1.32(+3.57%) |
Jan 14, 2009 | 38.00 | 38.23 | 36.68 | 37.01 | 692,699 | -1.35(-3.52%) |
Jan 13, 2009 | 38.73 | 39.32 | 37.84 | 38.36 | 798,265 | -0.52(-1.35%) |
Jan 12, 2009 | 39.02 | 39.15 | 38.34 | 38.88 | 875,283 | -0.42(-1.07%) |
Jan 09, 2009 | 39.85 | 40.21 | 37.99 | 39.30 | 622,110 | -0.68(-1.70%) |
Jan 08, 2009 | 39.38 | 40.07 | 39.06 | 39.98 | 481,675 | +0.52(+1.33%) |
Jan 07, 2009 | 41.49 | 41.49 | 39.24 | 39.46 | 948,791 | -2.52(-5.99%) |
Jan 06, 2009 | 41.41 | 42.66 | 41.41 | 41.98 | 669,845 | +0.77(+1.87%) |
Jan 05, 2009 | 41.31 | 41.72 | 40.71 | 41.20 | 779,237 | +0.08(+0.20%) |
Jan 02, 2009 | 40.01 | 41.38 | 39.20 | 41.12 | 0 | +1.28(+3.20%) |
Jan 01, 2009 | 38.78 | 40.30 | 38.78 | 39.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.78 | 40.30 | 38.78 | 39.85 | 645,684 | +1.06(+2.75%) |
Dec 30, 2008 | 37.42 | 38.83 | 37.24 | 38.78 | 919,929 | +1.85(+5.02%) |
Dec 29, 2008 | 37.23 | 37.69 | 36.44 | 36.93 | 628,493 | -0.17(-0.45%) |
Dec 26, 2008 | 36.48 | 37.13 | 36.25 | 37.09 | 0 | +0.62(+1.71%) |
Dec 24, 2008 | 35.85 | 36.62 | 35.34 | 36.47 | 365,310 | +0.21(+0.58%) |
Dec 23, 2008 | 36.83 | 37.46 | 35.89 | 36.26 | 841,298 | -0.20(-0.55%) |
Dec 22, 2008 | 36.72 | 37.91 | 35.56 | 36.46 | 1,171,632 | -1.73(-4.52%) |
Dec 19, 2008 | 38.47 | 38.78 | 37.73 | 38.18 | 1,123,092 | -0.01(-0.02%) |
Dec 18, 2008 | 39.33 | 39.70 | 37.49 | 38.19 | 682,669 | -0.47(-1.21%) |
Dec 17, 2008 | 37.36 | 39.37 | 36.84 | 38.66 | 534,896 | +0.80(+2.11%) |
Dec 16, 2008 | 35.11 | 38.12 | 35.11 | 37.86 | 1,091,501 | +2.50(+7.06%) |
Dec 15, 2008 | 36.34 | 36.66 | 34.97 | 35.37 | 978,498 | -0.97(-2.68%) |
Dec 12, 2008 | 35.22 | 37.16 | 34.45 | 36.34 | 0 | +0.43(+1.20%) |
Dec 11, 2008 | 37.71 | 38.19 | 35.38 | 35.91 | 1,649,813 | -1.96(-5.19%) |
Dec 10, 2008 | 39.12 | 39.61 | 37.48 | 37.87 | 1,568,601 | -0.88(-2.27%) |
Dec 09, 2008 | 38.28 | 40.23 | 36.53 | 38.75 | 2,182,814 | -3.16(-7.53%) |
Dec 08, 2008 | 41.30 | 43.52 | 41.17 | 41.91 | 1,433,536 | +2.19(+5.52%) |
Dec 05, 2008 | 37.05 | 39.85 | 35.89 | 39.72 | 0 | +2.13(+5.67%) |
Dec 04, 2008 | 39.26 | 40.72 | 36.74 | 37.59 | 932,404 | -2.63(-6.55%) |
Dec 03, 2008 | 38.66 | 40.52 | 37.70 | 40.22 | 1,014,593 | +0.81(+2.05%) |
Dec 02, 2008 | 37.98 | 39.65 | 37.19 | 39.41 | 900,780 | +2.06(+5.50%) |
Dec 01, 2008 | 41.76 | 41.76 | 37.17 | 37.36 | 1,309,790 | -4.65(-11.08%) |
Nov 28, 2008 | 41.34 | 42.01 | 40.40 | 42.01 | 492,234 | +0.17(+0.42%) |
Nov 26, 2008 | 37.09 | 42.22 | 36.72 | 41.84 | 1,394,053 | +3.93(+10.36%) |
Nov 25, 2008 | 36.16 | 38.07 | 35.58 | 37.91 | 963,495 | +2.08(+5.82%) |
Nov 24, 2008 | 34.15 | 36.72 | 34.14 | 35.83 | 1,673,902 | +1.68(+4.92%) |
Nov 21, 2008 | 33.15 | 35.51 | 32.41 | 34.15 | 2,534,976 | +1.84(+5.71%) |
Nov 20, 2008 | 35.01 | 35.16 | 31.99 | 32.30 | 1,824,946 | -2.91(-8.26%) |
Nov 19, 2008 | 38.07 | 38.51 | 35.09 | 35.21 | 903,692 | -2.87(-7.54%) |
Nov 18, 2008 | 36.45 | 38.08 | 36.42 | 38.08 | 977,426 | +1.70(+4.67%) |
Nov 17, 2008 | 36.16 | 37.72 | 35.53 | 36.39 | 603,696 | -0.06(-0.18%) |
Nov 14, 2008 | 38.54 | 39.46 | 36.16 | 36.45 | 0 | -3.04(-7.69%) |
Nov 13, 2008 | 35.50 | 39.49 | 34.79 | 39.49 | 1,296,516 | +4.09(+11.57%) |
Nov 12, 2008 | 36.45 | 36.64 | 35.18 | 35.39 | 889,765 | -1.84(-4.95%) |
Nov 11, 2008 | 37.26 | 38.71 | 36.21 | 37.24 | 951,372 | -0.58(-1.53%) |
Nov 10, 2008 | 39.51 | 40.21 | 37.37 | 37.82 | 756,319 | -0.52(-1.36%) |
Nov 07, 2008 | 37.51 | 38.90 | 37.23 | 38.34 | 0 | +1.14(+3.06%) |
Nov 06, 2008 | 39.38 | 40.06 | 36.76 | 37.20 | 1,485,927 | -2.66(-6.68%) |
Nov 05, 2008 | 42.09 | 42.33 | 39.77 | 39.86 | 1,144,973 | -2.64(-6.22%) |
Nov 04, 2008 | 42.43 | 43.74 | 41.54 | 42.51 | 699,482 | +1.11(+2.68%) |
Nov 03, 2008 | 41.49 | 42.62 | 40.81 | 41.40 | 718,811 | -0.23(-0.55%) |
Oct 31, 2008 | 40.61 | 42.37 | 40.11 | 41.63 | 0 | +0.78(+1.91%) |
Oct 30, 2008 | 39.52 | 41.30 | 39.52 | 40.85 | 1,139,870 | +1.52(+3.87%) |
Oct 29, 2008 | 37.88 | 41.37 | 37.30 | 39.32 | 1,151,676 | +1.29(+3.38%) |
Oct 28, 2008 | 35.30 | 38.06 | 33.88 | 38.04 | 1,403,708 | +3.21(+9.23%) |
Oct 27, 2008 | 33.42 | 36.21 | 32.81 | 34.82 | 1,108,233 | +0.76(+2.24%) |
Oct 24, 2008 | 32.59 | 38.54 | 32.33 | 34.06 | 1,741,588 | -4.53(-11.73%) |
Oct 23, 2008 | 37.74 | 39.21 | 36.07 | 38.59 | 1,589,297 | +1.06(+2.81%) |
Oct 22, 2008 | 39.79 | 39.79 | 36.61 | 37.53 | 1,036,282 | -2.29(-5.76%) |
Oct 21, 2008 | 40.39 | 41.49 | 39.66 | 39.83 | 888,492 | -1.67(-4.03%) |
Oct 20, 2008 | 39.72 | 41.72 | 39.60 | 41.50 | 1,104,011 | +2.30(+5.88%) |
Oct 17, 2008 | 37.10 | 41.61 | 36.83 | 39.19 | 0 | +0.85(+2.23%) |
Oct 16, 2008 | 39.12 | 39.12 | 35.77 | 38.34 | 2,685,117 | -0.84(-2.13%) |
Oct 15, 2008 | 42.46 | 43.08 | 39.12 | 39.18 | 1,064,042 | -4.22(-9.73%) |
Oct 14, 2008 | 46.45 | 47.19 | 42.51 | 43.40 | 1,577,401 | -2.54(-5.53%) |
Oct 13, 2008 | 38.55 | 45.94 | 38.55 | 45.94 | 2,543,543 | +9.34(+25.53%) |
Oct 10, 2008 | 35.80 | 38.52 | 33.10 | 36.60 | 0 | -0.14(-0.37%) |
Oct 09, 2008 | 39.68 | 40.02 | 36.09 | 36.73 | 1,119,825 | -2.71(-6.87%) |
Oct 08, 2008 | 38.48 | 40.65 | 37.04 | 39.44 | 2,305,570 | -0.28(-0.69%) |
Oct 07, 2008 | 43.65 | 43.65 | 39.72 | 39.72 | 1,087,515 | -3.07(-7.17%) |
Oct 06, 2008 | 44.03 | 44.03 | 39.82 | 42.78 | 1,544,452 | -1.93(-4.31%) |
Oct 03, 2008 | 47.01 | 48.00 | 44.65 | 44.71 | 0 | -1.67(-3.60%) |
Oct 02, 2008 | 49.82 | 50.15 | 45.05 | 46.38 | 1,361,194 | -3.79(-7.56%) |