Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.50 | 27.57 | 26.83 | 27.04 | 18,889,308 | -0.47(-1.72%) |
Sep 29, 2009 | 27.83 | 28.01 | 27.51 | 27.51 | 8,182,829 | -0.38(-1.38%) |
Sep 28, 2009 | 27.35 | 27.95 | 27.30 | 27.90 | 8,766,998 | +0.70(+2.57%) |
Sep 25, 2009 | 27.57 | 27.59 | 27.13 | 27.20 | 13,839,432 | -0.34(-1.25%) |
Sep 24, 2009 | 27.70 | 27.89 | 27.23 | 27.54 | 12,135,672 | -0.11(-0.39%) |
Sep 23, 2009 | 28.05 | 28.16 | 27.61 | 27.65 | 11,228,824 | -0.30(-1.06%) |
Sep 22, 2009 | 27.70 | 27.97 | 27.58 | 27.95 | 9,727,561 | +0.37(+1.36%) |
Sep 21, 2009 | 27.69 | 27.75 | 27.23 | 27.57 | 10,972,178 | -0.43(-1.55%) |
Sep 18, 2009 | 28.13 | 28.24 | 27.82 | 28.01 | 14,323,633 | -0.02(-0.07%) |
Sep 17, 2009 | 27.88 | 28.09 | 27.71 | 28.02 | 14,157,759 | +0.24(+0.88%) |
Sep 16, 2009 | 27.88 | 28.03 | 27.67 | 27.78 | 10,162,298 | -0.08(-0.28%) |
Sep 15, 2009 | 27.57 | 27.94 | 27.40 | 27.86 | 10,878,411 | +0.21(+0.75%) |
Sep 14, 2009 | 27.76 | 27.86 | 27.37 | 27.65 | 12,489,103 | -0.33(-1.20%) |
Sep 11, 2009 | 27.92 | 27.99 | 27.58 | 27.99 | 14,442,408 | +0.06(+0.21%) |
Sep 10, 2009 | 26.55 | 27.94 | 26.55 | 27.93 | 22,195,516 | +1.39(+5.23%) |
Sep 09, 2009 | 25.89 | 26.58 | 25.75 | 26.54 | 19,392,932 | +0.66(+2.55%) |
Sep 08, 2009 | 25.91 | 25.96 | 25.69 | 25.88 | 12,591,790 | +0.37(+1.47%) |
Sep 04, 2009 | 25.06 | 25.63 | 24.96 | 25.50 | 11,819,092 | +0.45(+1.81%) |
Sep 03, 2009 | 25.20 | 25.24 | 24.86 | 25.05 | 11,259,653 | +0.04(+0.16%) |
Sep 02, 2009 | 25.24 | 25.26 | 24.87 | 25.01 | 15,063,332 | -0.28(-1.09%) |
Sep 01, 2009 | 25.49 | 26.26 | 25.20 | 25.29 | 26,487,974 | -0.35(-1.38%) |
Aug 31, 2009 | 26.09 | 26.56 | 25.36 | 25.64 | 29,922,906 | -0.79(-2.98%) |
Aug 28, 2009 | 26.67 | 26.67 | 26.18 | 26.43 | 9,413,892 | -0.17(-0.63%) |
Aug 27, 2009 | 26.69 | 26.70 | 26.10 | 26.60 | 9,184,972 | +0.01(+0.04%) |
Aug 26, 2009 | 26.31 | 26.78 | 26.18 | 26.59 | 10,736,013 | +0.13(+0.48%) |
Aug 25, 2009 | 26.57 | 26.88 | 26.39 | 26.46 | 11,594,160 | +0.07(+0.26%) |
Aug 24, 2009 | 26.58 | 26.71 | 26.32 | 26.39 | 9,501,610 | +0.01(+0.04%) |
Aug 21, 2009 | 25.65 | 26.45 | 25.47 | 26.38 | 13,938,671 | +0.89(+3.48%) |
Aug 20, 2009 | 25.14 | 25.59 | 25.08 | 25.49 | 10,185,839 | +0.40(+1.61%) |
Aug 19, 2009 | 24.62 | 25.21 | 24.62 | 25.09 | 11,318,460 | +0.28(+1.11%) |
Aug 18, 2009 | 24.84 | 24.89 | 24.57 | 24.81 | 9,851,742 | -0.00(-0.01%) |
Aug 17, 2009 | 24.99 | 25.15 | 24.51 | 24.82 | 9,541,633 | -0.65(-2.54%) |
Aug 14, 2009 | 25.83 | 26.07 | 25.15 | 25.46 | 9,039,500 | -0.39(-1.52%) |
Aug 13, 2009 | 25.88 | 25.95 | 25.32 | 25.86 | 10,786,630 | +0.04(+0.15%) |
Aug 12, 2009 | 25.51 | 26.07 | 25.36 | 25.82 | 9,163,968 | +0.32(+1.24%) |
Aug 11, 2009 | 25.93 | 26.01 | 25.38 | 25.50 | 8,880,843 | -0.53(-2.04%) |
Aug 10, 2009 | 26.02 | 26.13 | 25.74 | 26.04 | 8,280,568 | -0.25(-0.94%) |
Aug 07, 2009 | 25.24 | 26.42 | 25.21 | 26.28 | 14,805,680 | +1.30(+5.20%) |
Aug 06, 2009 | 24.96 | 25.23 | 24.69 | 24.98 | 9,287,057 | +0.10(+0.40%) |
Aug 05, 2009 | 25.25 | 25.31 | 24.61 | 24.88 | 12,229,810 | -0.36(-1.44%) |
Aug 04, 2009 | 24.96 | 25.27 | 24.85 | 25.25 | 10,224,906 | +0.14(+0.55%) |
Aug 03, 2009 | 25.13 | 25.22 | 24.97 | 25.11 | 18,443,276 | +0.37(+1.51%) |
Jul 31, 2009 | 25.00 | 25.25 | 24.66 | 24.74 | 25,443,910 | -1.08(-4.20%) |
Jul 30, 2009 | 25.98 | 26.29 | 25.79 | 25.82 | 17,337,458 | +0.32(+1.27%) |
Jul 29, 2009 | 25.78 | 26.23 | 25.39 | 25.49 | 12,017,943 | -0.47(-1.82%) |
Jul 28, 2009 | 26.16 | 26.18 | 25.69 | 25.97 | 10,968,908 | -0.04(-0.15%) |
Jul 27, 2009 | 26.23 | 26.26 | 25.82 | 26.01 | 9,949,990 | -0.17(-0.64%) |
Jul 24, 2009 | 26.22 | 26.41 | 25.77 | 26.17 | 8,953,843 | -0.22(-0.82%) |
Jul 23, 2009 | 25.06 | 26.43 | 24.92 | 26.39 | 17,487,346 | +1.40(+5.59%) |
Jul 22, 2009 | 24.71 | 25.21 | 24.61 | 24.99 | 8,622,466 | +0.18(+0.71%) |
Jul 21, 2009 | 25.00 | 25.15 | 24.58 | 24.81 | 13,284,612 | -0.17(-0.67%) |
Jul 20, 2009 | 24.60 | 25.04 | 24.39 | 24.98 | 14,015,612 | +0.85(+3.51%) |
Jul 17, 2009 | 24.43 | 24.45 | 24.06 | 24.14 | 10,679,948 | -0.28(-1.13%) |
Jul 16, 2009 | 24.16 | 24.61 | 23.99 | 24.41 | 15,703,483 | +0.70(+2.95%) |
Jul 15, 2009 | 23.01 | 23.76 | 23.01 | 23.71 | 12,300,715 | +0.96(+4.20%) |
Jul 14, 2009 | 22.37 | 22.86 | 22.31 | 22.76 | 10,522,255 | +0.40(+1.81%) |
Jul 13, 2009 | 22.05 | 22.43 | 22.03 | 22.35 | 8,564,134 | +0.29(+1.29%) |
Jul 10, 2009 | 21.95 | 22.37 | 21.80 | 22.07 | 11,247,826 | -0.12(-0.53%) |
Jul 09, 2009 | 22.04 | 22.29 | 21.76 | 22.19 | 9,931,337 | +0.29(+1.30%) |
Jul 08, 2009 | 22.33 | 22.49 | 21.71 | 21.90 | 14,768,457 | -0.29(-1.29%) |
Jul 07, 2009 | 22.76 | 22.87 | 22.16 | 22.19 | 15,500,536 | -0.55(-2.43%) |
Jul 06, 2009 | 22.33 | 22.79 | 22.25 | 22.74 | 14,676,463 | +0.25(+1.09%) |
Jul 02, 2009 | 22.83 | 23.09 | 22.23 | 22.49 | 15,802,674 | -0.60(-2.60%) |
Jul 01, 2009 | 23.14 | 23.56 | 23.03 | 23.09 | 8,227,839 | +0.12(+0.51%) |
Jun 30, 2009 | 23.34 | 23.39 | 22.69 | 22.97 | 10,972,841 | -0.32(-1.39%) |
Jun 29, 2009 | 23.14 | 23.48 | 22.95 | 23.30 | 7,855,621 | +0.23(+0.98%) |
Jun 26, 2009 | 23.06 | 23.20 | 22.80 | 23.07 | 12,276,969 | -0.12(-0.51%) |
Jun 25, 2009 | 22.85 | 23.37 | 22.73 | 23.19 | 11,833,634 | +0.64(+2.84%) |
Jun 24, 2009 | 22.73 | 23.12 | 22.43 | 22.55 | 10,161,997 | +0.02(+0.09%) |
Jun 23, 2009 | 22.37 | 22.72 | 22.21 | 22.53 | 9,954,393 | +0.22(+0.97%) |
Jun 22, 2009 | 22.84 | 22.97 | 22.28 | 22.31 | 12,548,277 | -0.86(-3.70%) |
Jun 19, 2009 | 23.52 | 23.75 | 23.02 | 23.17 | 14,019,928 | -0.19(-0.80%) |
Jun 18, 2009 | 23.40 | 23.60 | 23.15 | 23.36 | 9,458,278 | +0.04(+0.17%) |
Jun 17, 2009 | 23.07 | 23.58 | 23.00 | 23.32 | 8,717,480 | +0.19(+0.81%) |
Jun 16, 2009 | 23.94 | 24.06 | 23.01 | 23.13 | 13,553,274 | -1.02(-4.22%) |
Jun 15, 2009 | 24.40 | 24.40 | 23.67 | 24.15 | 7,993,642 | -0.53(-2.13%) |
Jun 12, 2009 | 24.65 | 25.00 | 24.15 | 24.68 | 7,446,138 | -0.17(-0.67%) |
Jun 11, 2009 | 24.77 | 25.25 | 24.72 | 24.84 | 9,725,902 | +0.13(+0.52%) |
Jun 10, 2009 | 25.08 | 25.13 | 24.44 | 24.72 | 11,974,174 | -0.23(-0.91%) |
Jun 09, 2009 | 24.80 | 25.10 | 24.70 | 24.94 | 8,667,208 | +0.00(+0.00%) |
Jun 08, 2009 | 24.46 | 25.16 | 24.42 | 24.94 | 10,866,222 | +0.37(+1.52%) |
Jun 05, 2009 | 25.09 | 25.16 | 24.47 | 24.57 | 11,151,097 | -0.19(-0.76%) |
Jun 04, 2009 | 24.63 | 24.83 | 24.43 | 24.76 | 11,700,545 | +0.06(+0.24%) |
Jun 03, 2009 | 24.48 | 24.78 | 24.37 | 24.70 | 11,060,958 | -0.05(-0.20%) |
Jun 02, 2009 | 24.71 | 25.07 | 24.50 | 24.75 | 9,944,823 | +0.10(+0.40%) |
Jun 01, 2009 | 24.45 | 24.87 | 24.37 | 24.65 | 12,176,061 | +0.80(+3.34%) |
May 29, 2009 | 23.77 | 23.88 | 23.14 | 23.85 | 11,389,568 | +0.23(+0.96%) |
May 28, 2009 | 23.70 | 24.03 | 23.13 | 23.62 | 12,505,762 | +0.12(+0.50%) |
May 27, 2009 | 24.07 | 24.34 | 23.41 | 23.51 | 15,213,807 | -0.66(-2.73%) |
May 26, 2009 | 23.11 | 24.23 | 23.02 | 24.16 | 16,552,763 | +0.83(+3.54%) |
May 22, 2009 | 22.89 | 23.63 | 22.70 | 23.34 | 11,271,294 | +0.46(+2.02%) |
May 21, 2009 | 22.73 | 22.94 | 22.58 | 22.88 | 12,828,294 | -0.32(-1.36%) |
May 20, 2009 | 23.63 | 23.91 | 23.05 | 23.19 | 10,687,480 | -0.27(-1.13%) |
May 19, 2009 | 23.88 | 24.03 | 23.39 | 23.46 | 12,090,985 | -0.38(-1.61%) |
May 18, 2009 | 23.26 | 23.89 | 23.19 | 23.84 | 9,500,459 | +0.79(+3.42%) |
May 15, 2009 | 23.09 | 23.85 | 22.91 | 23.05 | 21,317,526 | -0.07(-0.30%) |
May 14, 2009 | 23.29 | 23.60 | 22.91 | 23.12 | 12,077,906 | -0.12(-0.51%) |
May 13, 2009 | 23.52 | 23.62 | 23.07 | 23.24 | 14,274,016 | -0.71(-2.96%) |
May 12, 2009 | 24.52 | 24.52 | 23.53 | 23.95 | 15,776,942 | -0.38(-1.58%) |
May 11, 2009 | 24.73 | 24.79 | 24.30 | 24.33 | 14,884,050 | -0.74(-2.95%) |
May 08, 2009 | 25.31 | 25.60 | 24.62 | 25.07 | 18,455,694 | +0.34(+1.36%) |
May 07, 2009 | 25.41 | 25.77 | 24.60 | 24.73 | 24,353,618 | -0.74(-2.91%) |
May 06, 2009 | 24.57 | 25.89 | 24.28 | 25.47 | 50,186,972 | +2.68(+11.75%) |
May 05, 2009 | 22.34 | 22.98 | 22.31 | 22.80 | 17,071,368 | +0.29(+1.27%) |
May 04, 2009 | 21.67 | 22.55 | 21.51 | 22.51 | 17,874,580 | +0.91(+4.19%) |
May 01, 2009 | 21.43 | 21.64 | 20.80 | 21.60 | 15,961,893 | +0.04(+0.18%) |
Apr 30, 2009 | 20.95 | 22.23 | 20.83 | 21.57 | 37,145,680 | +0.88(+4.24%) |
Apr 29, 2009 | 19.38 | 21.10 | 19.17 | 20.69 | 28,709,116 | +1.48(+7.69%) |
Apr 28, 2009 | 19.30 | 19.49 | 19.01 | 19.21 | 23,532,116 | -0.23(-1.17%) |
Apr 27, 2009 | 19.32 | 19.84 | 19.30 | 19.44 | 18,132,592 | -0.51(-2.57%) |
Apr 24, 2009 | 19.54 | 20.15 | 19.26 | 19.95 | 16,856,974 | +0.62(+3.21%) |
Apr 23, 2009 | 19.12 | 19.43 | 18.87 | 19.33 | 14,410,598 | +0.23(+1.19%) |
Apr 22, 2009 | 19.00 | 19.44 | 18.71 | 19.10 | 16,057,311 | -0.07(-0.36%) |
Apr 21, 2009 | 18.93 | 19.21 | 18.86 | 19.17 | 11,791,116 | +0.06(+0.31%) |
Apr 20, 2009 | 19.69 | 19.70 | 18.94 | 19.11 | 14,494,394 | -0.96(-4.76%) |
Apr 17, 2009 | 20.26 | 20.38 | 19.77 | 20.07 | 15,142,447 | -0.13(-0.63%) |
Apr 16, 2009 | 19.60 | 20.32 | 19.42 | 20.20 | 15,689,161 | +0.77(+3.95%) |
Apr 15, 2009 | 18.83 | 19.50 | 18.75 | 19.43 | 12,903,877 | +0.70(+3.73%) |
Apr 14, 2009 | 19.05 | 19.09 | 18.51 | 18.73 | 14,537,989 | -0.50(-2.61%) |
Apr 13, 2009 | 19.30 | 19.39 | 18.98 | 19.23 | 15,138,672 | -0.34(-1.76%) |
Apr 09, 2009 | 19.53 | 19.76 | 19.30 | 19.58 | 14,056,579 | +0.51(+2.69%) |
Apr 08, 2009 | 18.90 | 19.25 | 18.71 | 19.06 | 12,631,055 | +0.24(+1.26%) |
Apr 07, 2009 | 19.08 | 19.08 | 18.74 | 18.83 | 11,803,890 | -0.49(-2.55%) |
Apr 06, 2009 | 19.48 | 19.69 | 19.05 | 19.32 | 11,455,910 | -0.37(-1.90%) |
Apr 03, 2009 | 19.61 | 20.08 | 19.48 | 19.69 | 18,765,118 | -0.21(-1.04%) |
Apr 02, 2009 | 18.96 | 20.19 | 18.86 | 19.90 | 25,585,062 | +1.40(+7.56%) |
Apr 01, 2009 | 17.65 | 18.53 | 17.57 | 18.50 | 13,134,267 | +0.62(+3.47%) |
Mar 31, 2009 | 17.78 | 18.21 | 17.55 | 17.88 | 14,930,247 | +0.31(+1.74%) |
Mar 30, 2009 | 17.84 | 17.98 | 17.27 | 17.58 | 13,354,543 | -1.19(-6.35%) |
Mar 26, 2009 | 18.39 | 18.85 | 18.12 | 18.77 | 15,798,171 | +0.52(+2.86%) |
Mar 25, 2009 | 18.06 | 18.59 | 17.59 | 18.25 | 16,267,744 | +0.24(+1.31%) |
Mar 24, 2009 | 17.81 | 18.41 | 17.76 | 18.01 | 16,876,898 | -0.62(-3.33%) |
Mar 23, 2009 | 18.03 | 18.63 | 17.98 | 18.63 | 16,076,481 | +1.45(+8.42%) |
Mar 20, 2009 | 17.53 | 17.71 | 16.82 | 17.18 | 18,042,534 | -0.26(-1.48%) |
Mar 19, 2009 | 17.87 | 18.02 | 17.21 | 17.44 | 17,637,102 | -0.39(-2.19%) |
Mar 18, 2009 | 17.45 | 18.09 | 17.23 | 17.83 | 16,441,980 | +0.29(+1.63%) |
Mar 17, 2009 | 16.94 | 17.56 | 16.90 | 17.55 | 11,641,107 | +0.60(+3.54%) |
Mar 16, 2009 | 17.01 | 17.42 | 16.86 | 16.95 | 19,257,578 | +0.08(+0.47%) |
Mar 13, 2009 | 17.37 | 17.37 | 16.75 | 16.87 | 0 | -0.30(-1.72%) |
Mar 12, 2009 | 16.54 | 17.22 | 16.32 | 17.16 | 17,029,374 | +0.83(+5.06%) |
Mar 11, 2009 | 16.50 | 16.72 | 16.13 | 16.34 | 15,189,011 | +0.00(+0.00%) |
Mar 10, 2009 | 15.00 | 16.37 | 14.91 | 16.34 | 24,664,070 | +0.98(+6.41%) |
Mar 09, 2009 | 15.24 | 15.99 | 15.22 | 15.35 | 14,795,290 | -0.24(-1.52%) |
Mar 06, 2009 | 15.60 | 16.17 | 15.09 | 15.59 | 0 | -0.16(-1.00%) |
Mar 05, 2009 | 16.25 | 16.35 | 15.61 | 15.75 | 17,310,092 | -0.94(-5.61%) |
Mar 04, 2009 | 16.27 | 16.96 | 15.84 | 16.68 | 16,045,744 | +0.93(+5.87%) |
Mar 02, 2009 | 16.23 | 16.30 | 15.66 | 15.76 | 17,367,736 | -0.76(-4.59%) |
Feb 27, 2009 | 16.43 | 16.87 | 16.17 | 16.51 | 0 | -0.20(-1.18%) |
Feb 26, 2009 | 17.27 | 17.33 | 16.60 | 16.71 | 12,834,113 | -0.38(-2.25%) |
Feb 25, 2009 | 17.51 | 17.53 | 16.77 | 17.09 | 16,397,318 | -0.55(-3.12%) |
Feb 24, 2009 | 16.85 | 17.87 | 16.71 | 17.65 | 16,754,679 | +0.94(+5.60%) |
Feb 23, 2009 | 17.44 | 17.57 | 16.66 | 16.71 | 15,369,514 | -0.55(-3.19%) |
Feb 20, 2009 | 16.99 | 17.61 | 16.87 | 17.26 | 23,326,294 | -0.16(-0.90%) |
Feb 19, 2009 | 17.51 | 17.73 | 16.96 | 17.42 | 19,880,300 | +0.06(+0.34%) |
Feb 18, 2009 | 17.68 | 17.73 | 17.26 | 17.36 | 18,958,822 | -0.21(-1.18%) |
Feb 17, 2009 | 17.79 | 17.83 | 17.45 | 17.57 | 22,335,922 | -0.67(-3.67%) |
Feb 13, 2009 | 18.43 | 18.61 | 18.12 | 18.24 | 11,988,151 | -0.31(-1.65%) |
Feb 12, 2009 | 18.05 | 18.59 | 17.75 | 18.54 | 20,683,176 | +0.32(+1.78%) |
Feb 11, 2009 | 18.66 | 18.69 | 17.98 | 18.22 | 19,451,632 | -0.26(-1.39%) |
Feb 10, 2009 | 18.99 | 19.14 | 18.36 | 18.47 | 22,598,488 | -0.67(-3.50%) |
Feb 09, 2009 | 19.52 | 19.52 | 18.81 | 19.14 | 15,643,417 | -0.01(-0.05%) |
Feb 06, 2009 | 18.47 | 19.34 | 18.36 | 19.15 | 20,788,936 | +0.73(+3.95%) |
Feb 05, 2009 | 18.58 | 19.00 | 17.89 | 18.42 | 35,536,820 | -0.29(-1.53%) |
Feb 04, 2009 | 19.29 | 19.78 | 18.42 | 18.71 | 49,580,844 | -1.60(-7.86%) |
Feb 03, 2009 | 20.46 | 20.47 | 19.46 | 20.30 | 27,852,434 | +0.41(+2.08%) |
Feb 02, 2009 | 19.77 | 20.19 | 19.54 | 19.89 | 16,755,583 | -0.47(-2.32%) |
Jan 30, 2009 | 20.98 | 21.32 | 20.20 | 20.36 | 0 | -0.56(-2.68%) |
Jan 29, 2009 | 21.59 | 21.68 | 20.80 | 20.93 | 11,470,743 | -1.01(-4.62%) |
Jan 28, 2009 | 21.31 | 22.06 | 21.27 | 21.94 | 13,398,192 | +1.01(+4.85%) |
Jan 27, 2009 | 20.59 | 21.17 | 20.53 | 20.93 | 12,893,579 | +0.38(+1.87%) |
Jan 26, 2009 | 20.76 | 21.09 | 20.19 | 20.54 | 11,008,626 | +0.25(+1.21%) |
Jan 23, 2009 | 20.12 | 20.65 | 19.67 | 20.30 | 15,676,456 | -0.35(-1.72%) |
Jan 22, 2009 | 20.47 | 20.88 | 20.16 | 20.65 | 16,256,116 | -0.26(-1.22%) |
Jan 21, 2009 | 20.52 | 20.98 | 20.15 | 20.91 | 17,448,536 | +0.97(+4.89%) |
Jan 20, 2009 | 21.13 | 21.33 | 19.84 | 19.93 | 20,031,148 | -1.20(-5.68%) |
Jan 16, 2009 | 21.34 | 21.80 | 20.46 | 21.13 | 0 | +0.10(+0.47%) |
Jan 15, 2009 | 20.48 | 21.28 | 19.65 | 21.03 | 18,532,474 | +0.55(+2.69%) |
Jan 14, 2009 | 20.61 | 20.88 | 20.11 | 20.48 | 16,099,850 | -0.39(-1.89%) |
Jan 13, 2009 | 21.19 | 21.59 | 20.71 | 20.88 | 15,742,743 | -0.65(-3.02%) |
Jan 12, 2009 | 21.96 | 22.14 | 21.28 | 21.53 | 11,434,548 | -0.44(-2.02%) |
Jan 09, 2009 | 22.77 | 22.77 | 21.89 | 21.97 | 11,667,994 | -0.58(-2.58%) |
Jan 08, 2009 | 22.75 | 22.87 | 22.17 | 22.55 | 12,795,808 | -0.28(-1.21%) |
Jan 07, 2009 | 23.52 | 23.52 | 22.57 | 22.83 | 12,603,381 | -1.11(-4.65%) |
Jan 06, 2009 | 23.45 | 24.45 | 23.44 | 23.94 | 12,332,729 | +0.80(+3.45%) |
Jan 05, 2009 | 23.15 | 23.63 | 22.93 | 23.14 | 11,895,524 | -0.41(-1.76%) |
Jan 02, 2009 | 22.41 | 23.66 | 22.16 | 23.55 | 0 | +1.21(+5.42%) |
Jan 01, 2009 | 22.23 | 22.60 | 22.18 | 22.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.23 | 22.60 | 22.18 | 22.34 | 9,151,916 | +0.21(+0.93%) |
Dec 30, 2008 | 21.15 | 22.16 | 21.05 | 22.14 | 11,277,513 | +0.99(+4.70%) |
Dec 29, 2008 | 21.81 | 21.81 | 20.83 | 21.14 | 7,605,154 | -0.70(-3.20%) |
Dec 26, 2008 | 21.95 | 22.08 | 21.62 | 21.84 | 3,131,050 | +0.19(+0.86%) |
Dec 24, 2008 | 21.58 | 21.87 | 21.46 | 21.65 | 3,566,042 | +0.14(+0.64%) |
Dec 23, 2008 | 21.84 | 22.16 | 21.43 | 21.52 | 9,650,537 | -0.08(-0.36%) |
Dec 22, 2008 | 22.07 | 22.19 | 20.95 | 21.59 | 12,792,366 | -0.49(-2.23%) |
Dec 19, 2008 | 22.65 | 22.85 | 21.84 | 22.09 | 21,461,746 | -0.39(-1.75%) |
Dec 18, 2008 | 23.31 | 23.53 | 22.16 | 22.48 | 18,636,296 | -0.74(-3.18%) |
Dec 17, 2008 | 23.21 | 23.57 | 22.79 | 23.22 | 15,045,857 | -0.20(-0.84%) |
Dec 16, 2008 | 22.69 | 23.80 | 22.23 | 23.42 | 22,622,222 | +0.99(+4.44%) |
Dec 15, 2008 | 22.58 | 22.63 | 22.00 | 22.42 | 13,109,121 | +0.16(+0.71%) |
Dec 12, 2008 | 21.78 | 22.51 | 21.59 | 22.26 | 15,279,230 | -0.21(-0.92%) |
Dec 11, 2008 | 23.05 | 23.30 | 22.23 | 22.47 | 15,097,300 | -0.87(-3.71%) |
Dec 10, 2008 | 23.49 | 23.83 | 22.94 | 23.34 | 16,546,425 | +0.17(+0.72%) |
Dec 09, 2008 | 23.71 | 24.50 | 22.96 | 23.17 | 26,843,576 | -1.37(-5.58%) |
Dec 08, 2008 | 22.65 | 25.70 | 22.56 | 24.54 | 34,616,408 | +2.12(+9.44%) |
Dec 05, 2008 | 21.18 | 22.49 | 20.55 | 22.42 | 18,274,940 | +0.96(+4.50%) |
Dec 04, 2008 | 21.21 | 22.22 | 21.13 | 21.46 | 17,465,544 | -0.15(-0.68%) |
Dec 03, 2008 | 20.79 | 21.66 | 20.26 | 21.60 | 16,585,174 | +0.47(+2.24%) |
Dec 02, 2008 | 20.33 | 21.22 | 19.99 | 21.13 | 20,362,378 | +1.11(+5.56%) |
Dec 01, 2008 | 21.70 | 21.79 | 19.96 | 20.02 | 18,248,978 | -2.16(-9.72%) |
Nov 28, 2008 | 22.08 | 22.20 | 21.49 | 22.18 | 7,694,652 | +0.02(+0.09%) |
Nov 26, 2008 | 20.97 | 22.42 | 20.62 | 22.16 | 14,119,841 | +0.46(+2.13%) |
Nov 25, 2008 | 21.96 | 22.33 | 20.97 | 21.69 | 20,647,920 | -0.17(-0.77%) |
Nov 24, 2008 | 21.03 | 22.56 | 20.29 | 21.86 | 24,415,922 | +1.06(+5.11%) |
Nov 21, 2008 | 18.95 | 20.81 | 18.49 | 20.80 | 28,573,616 | +2.35(+12.76%) |
Nov 20, 2008 | 19.29 | 19.84 | 18.32 | 18.44 | 27,339,530 | -1.19(-6.07%) |
Nov 19, 2008 | 20.25 | 20.71 | 19.63 | 19.64 | 22,782,088 | -0.72(-3.53%) |
Nov 18, 2008 | 19.62 | 20.66 | 19.56 | 20.35 | 22,294,684 | +0.92(+4.71%) |
Nov 17, 2008 | 19.77 | 20.42 | 19.28 | 19.44 | 20,984,646 | -1.32(-6.36%) |
Nov 14, 2008 | 20.82 | 22.05 | 20.62 | 20.76 | 17,150,684 | -0.56(-2.63%) |
Nov 13, 2008 | 19.99 | 21.42 | 19.28 | 21.32 | 24,439,768 | +1.47(+7.39%) |
Nov 12, 2008 | 21.03 | 21.38 | 19.72 | 19.85 | 21,588,506 | -1.60(-7.44%) |
Nov 11, 2008 | 21.52 | 22.07 | 20.18 | 21.45 | 23,531,408 | -0.30(-1.36%) |
Nov 10, 2008 | 23.53 | 23.53 | 21.33 | 21.74 | 16,616,958 | -1.26(-5.48%) |
Nov 07, 2008 | 21.22 | 23.83 | 21.08 | 23.00 | 29,152,118 | +0.54(+2.41%) |
Nov 06, 2008 | 23.76 | 23.90 | 21.98 | 22.46 | 23,394,780 | -1.40(-5.86%) |
Nov 05, 2008 | 25.51 | 25.57 | 23.73 | 23.86 | 15,297,313 | -1.76(-6.88%) |
Nov 04, 2008 | 24.90 | 25.84 | 24.90 | 25.62 | 17,107,338 | +0.96(+3.91%) |
Nov 03, 2008 | 25.45 | 25.45 | 23.82 | 24.66 | 20,049,024 | -0.86(-3.36%) |
Oct 31, 2008 | 24.64 | 26.07 | 24.56 | 25.51 | 17,737,798 | +0.57(+2.29%) |
Oct 30, 2008 | 24.54 | 25.16 | 23.80 | 24.94 | 14,402,640 | +1.34(+5.67%) |
Oct 29, 2008 | 23.39 | 25.01 | 23.14 | 23.60 | 17,336,374 | +0.06(+0.25%) |
Oct 28, 2008 | 21.65 | 23.86 | 21.19 | 23.54 | 22,184,544 | +2.50(+11.89%) |
Oct 27, 2008 | 21.68 | 22.21 | 21.03 | 21.04 | 15,317,034 | -1.22(-5.48%) |
Oct 24, 2008 | 21.41 | 22.85 | 21.17 | 22.26 | 16,499,942 | -0.78(-3.38%) |
Oct 23, 2008 | 22.59 | 23.28 | 21.56 | 23.04 | 17,718,174 | +0.34(+1.52%) |
Oct 22, 2008 | 24.30 | 24.30 | 21.98 | 22.70 | 20,887,160 | -2.23(-8.93%) |
Oct 21, 2008 | 25.70 | 25.78 | 24.71 | 24.92 | 14,908,623 | -1.22(-4.67%) |
Oct 20, 2008 | 24.58 | 26.14 | 24.21 | 26.14 | 14,289,090 | +1.77(+7.27%) |
Oct 17, 2008 | 23.33 | 25.45 | 23.08 | 24.37 | 18,265,344 | +0.47(+1.98%) |
Oct 16, 2008 | 23.01 | 24.22 | 21.73 | 23.90 | 21,750,600 | +0.89(+3.85%) |
Oct 15, 2008 | 24.73 | 24.84 | 22.92 | 23.01 | 18,369,796 | -2.27(-9.00%) |
Oct 14, 2008 | 27.53 | 27.57 | 24.66 | 25.29 | 20,527,870 | -1.02(-3.89%) |
Oct 13, 2008 | 23.35 | 26.43 | 23.14 | 26.31 | 21,095,150 | +3.62(+15.97%) |
Oct 10, 2008 | 22.24 | 24.05 | 20.93 | 22.69 | 38,388,832 | -0.75(-3.19%) |
Oct 09, 2008 | 25.23 | 25.89 | 23.39 | 23.44 | 24,770,340 | -1.85(-7.32%) |
Oct 08, 2008 | 25.12 | 26.70 | 24.55 | 25.29 | 29,422,420 | -0.88(-3.35%) |
Oct 07, 2008 | 27.39 | 27.92 | 25.81 | 26.16 | 28,292,028 | -1.66(-5.98%) |
Oct 06, 2008 | 28.40 | 28.95 | 25.90 | 27.83 | 36,358,892 | -1.26(-4.33%) |
Oct 03, 2008 | 29.71 | 30.59 | 29.01 | 29.09 | 0 | -0.41(-1.40%) |
Oct 02, 2008 | 29.96 | 30.34 | 29.44 | 29.50 | 11,966,104 | -0.71(-2.35%) |