Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 32.20 | 33.21 | 31.80 | 32.04 | 1,690,371 | -0.48(-1.47%) |
Aug 28, 2009 | 33.55 | 33.55 | 32.15 | 32.52 | 1,689,050 | -0.71(-2.13%) |
Aug 27, 2009 | 32.25 | 33.36 | 32.20 | 33.23 | 2,209,561 | +0.78(+2.41%) |
Aug 26, 2009 | 33.28 | 33.34 | 32.39 | 32.45 | 2,458,161 | -0.91(-2.72%) |
Aug 25, 2009 | 33.31 | 33.74 | 32.98 | 33.35 | 2,256,834 | +0.21(+0.62%) |
Aug 24, 2009 | 32.75 | 33.43 | 32.46 | 33.15 | 2,353,247 | +0.79(+2.44%) |
Aug 21, 2009 | 32.50 | 32.62 | 31.94 | 32.36 | 1,559,751 | +0.34(+1.07%) |
Aug 20, 2009 | 31.46 | 32.51 | 31.46 | 32.02 | 1,989,819 | +0.67(+2.15%) |
Aug 19, 2009 | 31.11 | 31.40 | 30.85 | 31.34 | 2,466,791 | -0.07(-0.23%) |
Aug 18, 2009 | 31.90 | 31.90 | 31.09 | 31.41 | 2,659,867 | -0.93(-2.89%) |
Aug 17, 2009 | 30.44 | 33.08 | 30.44 | 32.35 | 5,109,758 | +1.21(+3.89%) |
Aug 14, 2009 | 31.35 | 31.41 | 30.57 | 31.14 | 1,802,605 | -0.20(-0.63%) |
Aug 13, 2009 | 30.54 | 31.40 | 30.24 | 31.33 | 2,137,045 | +1.00(+3.28%) |
Aug 12, 2009 | 30.63 | 30.92 | 30.27 | 30.34 | 1,998,257 | -0.30(-0.97%) |
Aug 11, 2009 | 30.70 | 31.35 | 30.45 | 30.63 | 2,641,884 | -0.24(-0.78%) |
Aug 10, 2009 | 29.94 | 31.24 | 29.84 | 30.88 | 2,597,840 | +0.81(+2.69%) |
Aug 07, 2009 | 29.78 | 30.21 | 29.53 | 30.07 | 2,032,575 | +0.55(+1.85%) |
Aug 06, 2009 | 29.43 | 29.58 | 28.65 | 29.52 | 2,847,379 | +0.15(+0.52%) |
Aug 05, 2009 | 30.13 | 30.13 | 29.12 | 29.37 | 2,085,556 | -0.61(-2.04%) |
Aug 04, 2009 | 30.13 | 30.76 | 29.80 | 29.98 | 1,932,733 | -0.40(-1.33%) |
Aug 03, 2009 | 31.13 | 31.13 | 29.03 | 30.38 | 5,698,164 | +0.90(+3.04%) |
Jul 31, 2009 | 29.65 | 30.19 | 29.33 | 29.49 | 3,296,052 | -0.22(-0.73%) |
Jul 30, 2009 | 29.95 | 30.90 | 29.57 | 29.70 | 2,685,084 | +0.31(+1.04%) |
Jul 29, 2009 | 29.40 | 30.42 | 29.06 | 29.40 | 3,572,833 | -0.20(-0.67%) |
Jul 28, 2009 | 28.06 | 30.05 | 27.64 | 29.59 | 3,682,941 | +1.72(+6.18%) |
Jul 27, 2009 | 28.43 | 28.43 | 27.67 | 27.87 | 2,455,099 | -0.43(-1.52%) |
Jul 24, 2009 | 27.38 | 28.35 | 27.29 | 28.30 | 1,041 | +0.86(+3.14%) |
Jul 23, 2009 | 26.37 | 27.53 | 25.96 | 27.44 | 2,790,881 | +1.07(+4.05%) |
Jul 22, 2009 | 26.33 | 26.87 | 26.24 | 26.37 | 2,165,539 | -0.05(-0.20%) |
Jul 21, 2009 | 26.43 | 26.61 | 26.00 | 26.42 | 2,303,083 | +0.35(+1.34%) |
Jul 20, 2009 | 26.15 | 26.18 | 25.49 | 26.07 | 2,219,102 | +0.06(+0.24%) |
Jul 17, 2009 | 26.41 | 26.63 | 25.88 | 26.01 | 2,434,729 | -0.34(-1.29%) |
Jul 16, 2009 | 25.55 | 26.65 | 25.46 | 26.35 | 3,690,224 | +0.75(+2.95%) |
Jul 15, 2009 | 25.52 | 26.17 | 24.72 | 25.60 | 5,909,270 | +0.22(+0.85%) |
Jul 14, 2009 | 25.57 | 26.75 | 25.10 | 25.38 | 8,888,618 | -2.07(-7.55%) |
Jul 13, 2009 | 27.17 | 27.69 | 27.11 | 27.46 | 2,937,788 | +0.21(+0.76%) |
Jul 10, 2009 | 27.82 | 28.73 | 27.18 | 27.25 | 3,529,354 | -0.76(-2.72%) |
Jul 09, 2009 | 27.87 | 28.67 | 27.05 | 28.01 | 3,538,311 | +0.34(+1.23%) |
Jul 08, 2009 | 28.79 | 28.79 | 27.24 | 27.67 | 3,928,247 | -1.03(-3.60%) |
Jul 07, 2009 | 27.66 | 29.65 | 27.51 | 28.70 | 6,499,536 | +0.93(+3.36%) |
Jul 06, 2009 | 27.82 | 28.34 | 27.38 | 27.77 | 1,998,356 | -0.22(-0.77%) |
Jul 02, 2009 | 28.75 | 28.93 | 27.84 | 27.99 | 2,340,199 | -1.20(-4.12%) |
Jul 01, 2009 | 28.99 | 29.79 | 28.70 | 29.19 | 2,851,484 | +0.23(+0.81%) |
Jun 30, 2009 | 28.16 | 29.12 | 28.06 | 28.96 | 4,161,518 | +0.78(+2.77%) |
Jun 29, 2009 | 28.45 | 28.61 | 27.76 | 28.17 | 2,586,346 | -0.29(-1.01%) |
Jun 26, 2009 | 28.35 | 28.61 | 27.76 | 28.46 | 2,629,437 | +0.14(+0.51%) |
Jun 25, 2009 | 28.24 | 29.19 | 28.17 | 28.32 | 3,870,835 | +0.93(+3.41%) |
Jun 24, 2009 | 26.93 | 27.55 | 26.54 | 27.38 | 2,565,746 | +0.63(+2.35%) |
Jun 23, 2009 | 26.85 | 27.26 | 26.17 | 26.76 | 2,125,487 | +0.06(+0.24%) |
Jun 22, 2009 | 27.94 | 28.01 | 26.50 | 26.69 | 2,663,086 | -1.66(-5.86%) |
Jun 19, 2009 | 28.14 | 29.29 | 27.73 | 28.35 | 5,295,132 | +0.85(+3.10%) |
Jun 18, 2009 | 25.54 | 27.61 | 25.47 | 27.50 | 5,883,808 | +2.06(+8.12%) |
Jun 17, 2009 | 25.40 | 26.08 | 25.19 | 25.44 | 2,479,688 | +0.05(+0.21%) |
Jun 16, 2009 | 25.31 | 26.55 | 24.91 | 25.38 | 3,704,323 | +0.07(+0.28%) |
Jun 15, 2009 | 26.18 | 26.22 | 25.24 | 25.31 | 2,809,524 | -1.09(-4.11%) |
Jun 12, 2009 | 25.94 | 26.59 | 25.53 | 26.40 | 2,145,909 | +0.28(+1.07%) |
Jun 11, 2009 | 25.89 | 26.66 | 25.39 | 26.12 | 3,462,165 | -0.31(-1.19%) |
Jun 10, 2009 | 26.39 | 26.67 | 26.04 | 26.43 | 3,347,525 | +0.22(+0.86%) |
Jun 09, 2009 | 27.15 | 27.15 | 26.07 | 26.21 | 2,803,162 | -0.64(-2.37%) |
Jun 08, 2009 | 26.78 | 27.20 | 26.48 | 26.85 | 3,309,555 | -0.94(-3.39%) |
Jun 05, 2009 | 28.23 | 28.35 | 26.98 | 27.79 | 2,057,190 | -0.04(-0.16%) |
Jun 04, 2009 | 28.15 | 28.43 | 27.46 | 27.83 | 2,514,628 | +0.01(+0.03%) |
Jun 03, 2009 | 27.83 | 28.50 | 27.42 | 27.82 | 3,573,483 | -1.02(-3.55%) |
Jun 02, 2009 | 28.83 | 29.54 | 28.38 | 28.85 | 2,070,139 | -0.01(-0.03%) |
Jun 01, 2009 | 28.31 | 29.04 | 28.15 | 28.86 | 2,010,350 | +0.74(+2.62%) |
May 29, 2009 | 28.17 | 28.35 | 27.58 | 28.12 | 1,765,751 | -0.03(-0.10%) |
May 28, 2009 | 28.02 | 28.94 | 27.93 | 28.15 | 1,763,036 | +0.17(+0.61%) |
May 27, 2009 | 27.88 | 28.59 | 27.72 | 27.98 | 1,812,340 | +0.04(+0.13%) |
May 26, 2009 | 27.27 | 28.09 | 26.53 | 27.94 | 2,723,794 | +0.63(+2.30%) |
May 22, 2009 | 27.61 | 28.00 | 27.09 | 27.31 | 1,304,152 | -0.30(-1.07%) |
May 21, 2009 | 27.89 | 28.78 | 27.27 | 27.61 | 2,022,079 | -0.45(-1.60%) |
May 20, 2009 | 28.05 | 28.93 | 27.87 | 28.06 | 2,152,443 | +0.12(+0.42%) |
May 19, 2009 | 27.93 | 28.70 | 27.67 | 27.94 | 1,748,790 | -0.26(-0.92%) |
May 18, 2009 | 28.55 | 28.55 | 27.07 | 28.20 | 3,591,185 | -0.14(-0.51%) |
May 15, 2009 | 28.75 | 29.71 | 28.13 | 28.35 | 3,371,516 | -0.19(-0.66%) |
May 14, 2009 | 27.50 | 28.89 | 27.12 | 28.53 | 2,500,061 | +1.01(+3.65%) |
May 13, 2009 | 27.45 | 28.59 | 27.09 | 27.53 | 3,079,939 | -0.35(-1.26%) |
May 12, 2009 | 27.81 | 28.51 | 26.90 | 27.88 | 3,508,350 | -0.02(-0.06%) |
May 11, 2009 | 28.61 | 29.16 | 27.56 | 27.90 | 2,584,006 | -1.38(-4.72%) |
May 08, 2009 | 28.23 | 29.51 | 28.14 | 29.28 | 3,612,592 | +1.42(+5.09%) |
May 07, 2009 | 26.89 | 28.86 | 26.76 | 27.86 | 5,579,662 | +1.14(+4.27%) |
May 06, 2009 | 26.69 | 27.04 | 26.18 | 26.72 | 3,474,860 | +0.12(+0.44%) |
May 05, 2009 | 25.84 | 27.16 | 25.82 | 26.60 | 4,448,364 | +0.70(+2.70%) |
May 04, 2009 | 26.20 | 26.23 | 25.32 | 25.90 | 2,694,061 | -0.05(-0.21%) |
May 01, 2009 | 25.88 | 26.13 | 25.27 | 25.96 | 3,866,720 | +0.13(+0.49%) |
Apr 30, 2009 | 26.19 | 26.42 | 25.50 | 25.83 | 3,551,274 | -0.04(-0.17%) |
Apr 29, 2009 | 26.24 | 26.56 | 25.36 | 25.88 | 4,550,478 | -0.14(-0.55%) |
Apr 28, 2009 | 26.07 | 27.22 | 25.79 | 26.02 | 6,312,476 | -0.23(-0.89%) |
Apr 27, 2009 | 25.94 | 26.75 | 25.15 | 26.25 | 12,165,897 | +1.70(+6.91%) |
Apr 24, 2009 | 24.75 | 25.45 | 24.17 | 24.56 | 3,787,364 | -0.09(-0.36%) |
Apr 23, 2009 | 25.24 | 26.09 | 24.10 | 24.65 | 4,918,156 | -0.97(-3.78%) |
Apr 22, 2009 | 25.16 | 26.33 | 25.04 | 25.62 | 3,399,004 | +0.31(+1.24%) |
Apr 21, 2009 | 25.65 | 26.66 | 24.64 | 25.30 | 3,716,534 | -0.39(-1.50%) |
Apr 20, 2009 | 25.63 | 26.36 | 25.21 | 25.69 | 4,021,405 | -0.30(-1.14%) |
Apr 17, 2009 | 25.46 | 26.44 | 24.86 | 25.98 | 6,050,953 | +0.31(+1.19%) |
Apr 16, 2009 | 26.31 | 26.82 | 25.01 | 25.68 | 5,212,366 | -0.89(-3.34%) |
Apr 15, 2009 | 25.86 | 27.02 | 25.28 | 26.57 | 5,874,248 | +0.48(+1.82%) |
Apr 14, 2009 | 25.83 | 26.71 | 25.70 | 26.09 | 3,290,860 | -0.53(-1.99%) |
Apr 13, 2009 | 26.77 | 26.91 | 26.16 | 26.62 | 3,592,590 | +0.70(+2.70%) |
Apr 09, 2009 | 25.09 | 25.97 | 24.67 | 25.92 | 4,245,556 | +1.32(+5.36%) |
Apr 08, 2009 | 25.33 | 25.89 | 23.96 | 24.60 | 4,811,100 | -0.46(-1.83%) |
Apr 07, 2009 | 23.26 | 25.47 | 22.12 | 25.06 | 10,353,800 | +1.45(+6.12%) |
Apr 06, 2009 | 22.81 | 23.95 | 22.37 | 23.61 | 4,877,927 | +0.76(+3.34%) |
Apr 03, 2009 | 24.22 | 24.62 | 22.38 | 22.85 | 7,189,090 | -1.38(-5.70%) |
Apr 02, 2009 | 23.77 | 24.61 | 23.61 | 24.23 | 3,033,845 | +0.98(+4.21%) |
Apr 01, 2009 | 23.26 | 23.70 | 22.21 | 23.26 | 4,063,861 | -0.15(-0.65%) |
Mar 31, 2009 | 22.59 | 24.14 | 22.59 | 23.41 | 3,752,062 | +0.84(+3.74%) |
Mar 30, 2009 | 21.48 | 23.01 | 21.08 | 22.56 | 4,397,932 | -1.29(-5.42%) |
Mar 26, 2009 | 22.81 | 24.33 | 22.65 | 23.86 | 3,995,180 | +1.20(+5.31%) |
Mar 25, 2009 | 22.04 | 22.99 | 22.04 | 22.65 | 3,134,151 | +0.57(+2.60%) |
Mar 24, 2009 | 22.46 | 22.96 | 21.69 | 22.08 | 4,179,450 | -0.83(-3.64%) |
Mar 23, 2009 | 21.98 | 22.91 | 21.90 | 22.91 | 4,033,503 | +0.99(+4.50%) |
Mar 20, 2009 | 23.11 | 23.11 | 21.65 | 21.93 | 3,776,537 | -1.27(-5.46%) |
Mar 19, 2009 | 24.00 | 24.75 | 22.74 | 23.19 | 3,873,502 | -0.46(-1.96%) |
Mar 18, 2009 | 22.65 | 24.51 | 22.40 | 23.66 | 5,564,900 | +1.24(+5.51%) |
Mar 17, 2009 | 21.54 | 22.62 | 21.04 | 22.42 | 4,253,148 | +0.80(+3.69%) |
Mar 16, 2009 | 22.44 | 22.77 | 21.54 | 21.62 | 4,712,234 | -0.66(-2.98%) |
Mar 13, 2009 | 21.01 | 24.01 | 20.70 | 22.29 | 0 | +1.59(+7.68%) |
Mar 12, 2009 | 18.78 | 20.82 | 18.40 | 20.70 | 5,698,138 | +2.05(+10.97%) |
Mar 11, 2009 | 19.71 | 20.20 | 18.51 | 18.65 | 6,010,219 | -0.70(-3.62%) |
Mar 10, 2009 | 18.38 | 19.71 | 18.21 | 19.35 | 5,997,992 | +1.43(+7.96%) |
Mar 09, 2009 | 17.41 | 18.69 | 16.75 | 17.92 | 6,336,836 | +0.39(+2.20%) |
Mar 06, 2009 | 17.25 | 17.81 | 16.69 | 17.54 | 0 | +0.69(+4.10%) |
Mar 05, 2009 | 18.53 | 18.53 | 16.67 | 16.85 | 6,942,626 | -1.99(-10.58%) |
Mar 04, 2009 | 18.58 | 19.49 | 18.04 | 18.84 | 6,237,465 | +0.92(+5.16%) |
Mar 02, 2009 | 20.32 | 20.48 | 17.74 | 17.92 | 11,229,938 | -3.33(-15.67%) |
Feb 27, 2009 | 21.25 | 22.89 | 20.33 | 21.25 | 0 | -0.30(-1.38%) |
Feb 26, 2009 | 25.90 | 25.90 | 20.68 | 21.54 | 16,322,200 | -4.81(-18.26%) |
Feb 25, 2009 | 28.13 | 28.27 | 26.22 | 26.35 | 6,410,250 | -1.80(-6.38%) |
Feb 24, 2009 | 27.80 | 28.93 | 27.20 | 28.15 | 5,671,723 | +0.48(+1.72%) |
Feb 23, 2009 | 32.98 | 33.08 | 27.10 | 27.67 | 16,679,821 | -8.72(-23.95%) |
Feb 20, 2009 | 36.70 | 36.82 | 35.33 | 36.39 | 3,108,958 | -0.35(-0.95%) |
Feb 19, 2009 | 37.58 | 38.54 | 36.55 | 36.74 | 2,657,702 | -0.66(-1.75%) |
Feb 18, 2009 | 37.78 | 38.07 | 36.14 | 37.39 | 2,651,982 | -0.33(-0.88%) |
Feb 17, 2009 | 37.28 | 38.15 | 36.58 | 37.72 | 2,627,081 | -0.65(-1.68%) |
Feb 13, 2009 | 39.27 | 39.48 | 38.05 | 38.37 | 2,484,885 | -1.08(-2.73%) |
Feb 12, 2009 | 38.59 | 39.56 | 37.63 | 39.45 | 2,506,476 | +0.39(+1.01%) |
Feb 11, 2009 | 38.74 | 39.69 | 38.11 | 39.05 | 2,818,053 | -0.04(-0.11%) |
Feb 10, 2009 | 40.92 | 41.30 | 38.95 | 39.10 | 3,473,463 | -2.01(-4.89%) |
Feb 09, 2009 | 39.81 | 41.29 | 39.81 | 41.11 | 2,954,932 | +1.12(+2.81%) |
Feb 06, 2009 | 39.71 | 40.81 | 39.65 | 39.99 | 3,324,358 | -0.11(-0.27%) |
Feb 05, 2009 | 37.69 | 40.18 | 37.69 | 40.09 | 4,097,265 | +2.45(+6.51%) |
Feb 04, 2009 | 38.20 | 38.61 | 37.02 | 37.64 | 3,970,197 | -0.54(-1.41%) |
Feb 03, 2009 | 36.31 | 38.80 | 35.83 | 38.18 | 4,964,877 | +2.16(+6.01%) |
Feb 02, 2009 | 32.96 | 37.29 | 32.37 | 36.02 | 8,255,995 | +1.97(+5.80%) |
Jan 30, 2009 | 35.85 | 35.91 | 33.74 | 34.04 | 0 | -1.58(-4.43%) |
Jan 29, 2009 | 36.93 | 36.97 | 35.13 | 35.62 | 3,902,835 | -1.51(-4.06%) |
Jan 28, 2009 | 35.61 | 37.95 | 35.61 | 37.13 | 4,193,937 | +2.19(+6.27%) |
Jan 27, 2009 | 33.26 | 35.15 | 33.25 | 34.94 | 3,484,009 | +1.84(+5.56%) |
Jan 26, 2009 | 33.53 | 34.48 | 32.68 | 33.10 | 2,898,067 | -0.24(-0.73%) |
Jan 23, 2009 | 31.18 | 33.48 | 30.63 | 33.34 | 3,644,046 | +1.65(+5.21%) |
Jan 22, 2009 | 29.73 | 32.04 | 29.73 | 31.69 | 4,773,133 | +1.39(+4.59%) |
Jan 21, 2009 | 29.05 | 30.34 | 28.67 | 30.30 | 2,848,289 | +1.61(+5.60%) |
Jan 20, 2009 | 29.75 | 30.33 | 28.52 | 28.70 | 3,156,723 | -1.18(-3.94%) |
Jan 16, 2009 | 29.12 | 30.30 | 28.59 | 29.87 | 3,266,827 | +1.46(+5.15%) |
Jan 15, 2009 | 29.08 | 29.12 | 27.37 | 28.41 | 5,501,669 | -0.71(-2.44%) |
Jan 14, 2009 | 30.37 | 30.69 | 28.98 | 29.12 | 2,971,323 | -1.71(-5.56%) |
Jan 13, 2009 | 31.66 | 32.21 | 30.34 | 30.83 | 3,820,773 | -0.79(-2.50%) |
Jan 12, 2009 | 33.20 | 33.20 | 31.41 | 31.62 | 2,368,332 | -1.49(-4.50%) |
Jan 09, 2009 | 32.90 | 33.49 | 32.15 | 33.11 | 1,773,018 | +0.22(+0.66%) |
Jan 08, 2009 | 32.77 | 33.26 | 32.08 | 32.90 | 2,099,047 | -0.04(-0.11%) |
Jan 07, 2009 | 33.65 | 33.80 | 32.78 | 32.93 | 1,821,555 | -1.15(-3.37%) |
Jan 06, 2009 | 34.49 | 34.83 | 33.01 | 34.08 | 2,195,862 | -0.13(-0.39%) |
Jan 05, 2009 | 33.34 | 34.64 | 32.69 | 34.22 | 2,254,241 | +0.76(+2.28%) |
Jan 02, 2009 | 33.55 | 33.88 | 32.56 | 33.45 | 0 | -0.01(-0.03%) |
Jan 01, 2009 | 34.11 | 34.11 | 32.23 | 33.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.11 | 34.11 | 32.23 | 33.46 | 2,009,964 | -0.46(-1.35%) |
Dec 30, 2008 | 31.66 | 34.11 | 31.59 | 33.92 | 2,252,686 | +2.44(+7.76%) |
Dec 29, 2008 | 31.63 | 31.96 | 30.75 | 31.48 | 1,774,934 | -0.22(-0.68%) |
Dec 26, 2008 | 31.54 | 31.98 | 31.33 | 31.69 | 605,144 | +0.39(+1.23%) |
Dec 24, 2008 | 31.40 | 31.76 | 30.77 | 31.31 | 394,745 | +0.11(+0.35%) |
Dec 23, 2008 | 31.06 | 31.85 | 30.89 | 31.20 | 2,360,304 | +0.39(+1.28%) |
Dec 22, 2008 | 32.43 | 32.84 | 30.10 | 30.80 | 3,974,198 | -1.64(-5.06%) |
Dec 19, 2008 | 31.66 | 33.06 | 30.82 | 32.45 | 4,521,370 | +1.13(+3.61%) |
Dec 18, 2008 | 30.27 | 31.87 | 29.98 | 31.32 | 3,813,748 | +0.70(+2.29%) |
Dec 17, 2008 | 30.03 | 31.24 | 29.32 | 30.62 | 3,162,769 | -0.19(-0.61%) |
Dec 16, 2008 | 29.00 | 30.86 | 29.00 | 30.80 | 2,847,798 | +1.71(+5.86%) |
Dec 15, 2008 | 28.50 | 29.48 | 28.29 | 29.10 | 2,427,220 | +0.56(+1.95%) |
Dec 12, 2008 | 27.22 | 28.70 | 27.13 | 28.54 | 1,838,189 | +0.66(+2.35%) |
Dec 11, 2008 | 26.77 | 28.80 | 26.68 | 27.89 | 2,778,872 | +0.93(+3.46%) |
Dec 10, 2008 | 27.01 | 27.91 | 26.23 | 26.95 | 1,949,228 | +0.07(+0.27%) |
Dec 09, 2008 | 27.27 | 28.49 | 26.29 | 26.88 | 2,051,488 | -0.33(-1.22%) |
Dec 08, 2008 | 26.93 | 27.53 | 26.34 | 27.21 | 2,572,986 | +0.66(+2.47%) |
Dec 05, 2008 | 24.62 | 26.86 | 24.16 | 26.56 | 2,569,291 | +1.66(+6.67%) |
Dec 04, 2008 | 25.62 | 26.39 | 24.65 | 24.90 | 2,344,866 | -1.03(-3.98%) |
Dec 03, 2008 | 25.43 | 26.13 | 24.45 | 25.93 | 2,628,737 | +0.69(+2.74%) |
Dec 02, 2008 | 26.17 | 26.44 | 24.14 | 25.24 | 3,373,511 | -0.60(-2.33%) |
Dec 01, 2008 | 26.69 | 26.89 | 25.84 | 25.84 | 4,181,490 | -1.29(-4.76%) |
Nov 28, 2008 | 25.49 | 27.27 | 25.49 | 27.13 | 1,483,548 | +0.86(+3.28%) |
Nov 26, 2008 | 24.80 | 26.48 | 24.51 | 26.27 | 3,036,163 | +1.08(+4.28%) |
Nov 25, 2008 | 24.05 | 25.40 | 24.05 | 25.19 | 4,444,861 | +1.46(+6.16%) |
Nov 24, 2008 | 22.36 | 24.40 | 22.05 | 23.73 | 4,339,865 | +1.69(+7.65%) |
Nov 21, 2008 | 23.25 | 23.68 | 20.04 | 22.04 | 6,721,355 | -0.82(-3.57%) |
Nov 20, 2008 | 23.94 | 25.34 | 22.57 | 22.86 | 4,078,333 | -2.17(-8.68%) |
Nov 19, 2008 | 26.30 | 27.38 | 25.03 | 25.03 | 3,075,933 | -2.06(-7.62%) |
Nov 18, 2008 | 26.24 | 27.20 | 26.03 | 27.10 | 2,752,216 | +0.87(+3.32%) |
Nov 17, 2008 | 27.47 | 27.75 | 26.14 | 26.23 | 3,500,454 | -1.27(-4.60%) |
Nov 14, 2008 | 27.47 | 28.70 | 27.03 | 27.49 | 0 | -0.75(-2.64%) |
Nov 13, 2008 | 29.58 | 30.28 | 26.67 | 28.24 | 6,591,136 | -1.11(-3.79%) |
Nov 12, 2008 | 30.53 | 30.89 | 29.17 | 29.35 | 3,398,437 | -1.40(-4.55%) |
Nov 11, 2008 | 31.54 | 31.54 | 29.89 | 30.75 | 2,485,207 | -0.86(-2.73%) |
Nov 10, 2008 | 32.37 | 32.63 | 31.04 | 31.61 | 3,614,447 | -0.32(-1.01%) |
Nov 07, 2008 | 31.66 | 32.40 | 31.01 | 31.94 | 3,710,872 | +0.58(+1.86%) |
Nov 06, 2008 | 32.07 | 32.83 | 30.76 | 31.35 | 5,760,717 | -0.97(-3.00%) |
Nov 05, 2008 | 29.86 | 33.45 | 29.44 | 32.32 | 9,449,663 | +2.20(+7.30%) |
Nov 04, 2008 | 30.97 | 30.98 | 28.35 | 30.12 | 5,291,980 | +0.20(+0.66%) |
Nov 03, 2008 | 27.03 | 30.21 | 26.62 | 29.92 | 5,190,297 | +3.37(+12.67%) |
Oct 31, 2008 | 26.51 | 26.84 | 22.45 | 26.56 | 12,540,134 | -0.08(-0.30%) |
Oct 30, 2008 | 28.44 | 28.72 | 25.79 | 26.64 | 5,351,686 | -0.66(-2.40%) |
Oct 29, 2008 | 28.69 | 28.78 | 26.76 | 27.30 | 4,090,871 | -1.36(-4.73%) |
Oct 28, 2008 | 28.93 | 29.07 | 25.37 | 28.65 | 6,004,500 | +1.01(+3.64%) |
Oct 27, 2008 | 31.67 | 32.31 | 27.61 | 27.65 | 6,841,433 | -4.91(-15.08%) |
Oct 24, 2008 | 29.91 | 32.60 | 29.36 | 32.55 | 3,190,311 | +0.46(+1.43%) |
Oct 23, 2008 | 30.81 | 32.79 | 30.25 | 32.10 | 2,827,695 | +1.34(+4.35%) |
Oct 22, 2008 | 31.06 | 32.33 | 30.01 | 30.76 | 3,499,573 | -2.92(-8.66%) |
Oct 21, 2008 | 33.73 | 34.92 | 33.25 | 33.68 | 1,606,368 | -0.46(-1.34%) |
Oct 20, 2008 | 32.81 | 34.16 | 32.04 | 34.13 | 1,716,464 | +2.00(+6.23%) |
Oct 17, 2008 | 31.61 | 33.60 | 30.85 | 32.13 | 2,570,399 | -0.02(-0.06%) |
Oct 16, 2008 | 32.58 | 33.61 | 29.02 | 32.15 | 2,974,609 | +0.13(+0.42%) |
Oct 15, 2008 | 34.31 | 34.68 | 32.01 | 32.02 | 2,190,763 | -2.77(-7.97%) |
Oct 14, 2008 | 33.22 | 34.92 | 32.71 | 34.79 | 4,027,905 | +2.76(+8.60%) |
Oct 13, 2008 | 28.98 | 32.03 | 28.98 | 32.03 | 2,548,545 | +3.88(+13.77%) |
Oct 10, 2008 | 27.85 | 30.03 | 26.04 | 28.16 | 0 | -0.87(-3.00%) |
Oct 09, 2008 | 32.24 | 32.64 | 28.82 | 29.03 | 4,198,091 | -3.37(-10.42%) |
Oct 08, 2008 | 31.14 | 32.99 | 30.59 | 32.40 | 2,342,763 | +0.92(+2.91%) |
Oct 07, 2008 | 32.77 | 34.11 | 29.96 | 31.49 | 3,216,567 | -1.04(-3.20%) |
Oct 06, 2008 | 35.21 | 35.21 | 30.62 | 32.53 | 2,318,277 | -2.76(-7.81%) |
Oct 03, 2008 | 36.18 | 36.58 | 35.13 | 35.28 | 0 | -0.22(-0.61%) |
Oct 02, 2008 | 37.43 | 37.43 | 35.36 | 35.50 | 1,421,111 | -1.53(-4.14%) |
Oct 01, 2008 | 36.50 | 37.52 | 35.86 | 37.03 | 1,425,392 | +0.05(+0.15%) |
Sep 30, 2008 | 36.67 | 37.81 | 35.38 | 36.98 | 2,510,921 | +0.45(+1.23%) |
Sep 29, 2008 | 38.32 | 38.52 | 35.74 | 36.53 | 1,839,411 | -1.80(-4.68%) |
Sep 26, 2008 | 37.25 | 39.33 | 36.70 | 38.33 | 0 | +0.66(+1.76%) |
Sep 25, 2008 | 37.38 | 37.84 | 36.25 | 37.66 | 1,654,127 | +0.85(+2.32%) |
Sep 24, 2008 | 36.84 | 37.73 | 36.21 | 36.81 | 1,034,850 | -0.35(-0.94%) |
Sep 23, 2008 | 37.68 | 38.15 | 36.59 | 37.16 | 1,144,160 | +0.02(+0.05%) |
Sep 22, 2008 | 39.72 | 39.72 | 36.88 | 37.14 | 1,915,149 | -1.68(-4.32%) |
Sep 19, 2008 | 42.09 | 42.40 | 38.07 | 38.82 | 0 | +0.91(+2.39%) |
Sep 18, 2008 | 38.17 | 38.76 | 35.14 | 37.91 | 5,211,106 | -0.11(-0.28%) |
Sep 17, 2008 | 39.59 | 40.37 | 37.94 | 38.02 | 3,106,185 | -2.32(-5.76%) |
Sep 16, 2008 | 40.34 | 40.82 | 38.73 | 40.35 | 3,527,804 | -0.72(-1.75%) |
Sep 15, 2008 | 42.39 | 42.39 | 40.94 | 41.06 | 2,772,500 | -1.77(-4.13%) |
Sep 12, 2008 | 42.89 | 43.59 | 41.97 | 42.83 | 2,186,861 | -0.64(-1.47%) |
Sep 11, 2008 | 40.50 | 43.47 | 40.19 | 43.47 | 4,020,307 | +2.43(+5.93%) |
Sep 10, 2008 | 39.25 | 41.97 | 39.13 | 41.04 | 3,980,216 | +1.60(+4.05%) |
Sep 09, 2008 | 40.37 | 41.45 | 39.26 | 39.44 | 3,168,612 | -0.83(-2.05%) |
Sep 08, 2008 | 39.94 | 40.35 | 39.16 | 40.26 | 2,096,232 | +1.35(+3.46%) |
Sep 05, 2008 | 38.96 | 39.01 | 37.81 | 38.92 | 0 | -0.16(-0.41%) |
Sep 04, 2008 | 40.62 | 40.88 | 38.84 | 39.08 | 2,706,774 | -1.87(-4.56%) |
Sep 03, 2008 | 40.79 | 41.17 | 39.97 | 40.95 | 1,639,706 | +0.16(+0.40%) |