Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 44.89 | 45.34 | 43.88 | 44.32 | 2,965,646 | -0.70(-1.54%) |
Sep 29, 2009 | 46.03 | 46.34 | 44.97 | 45.02 | 2,117,095 | -0.95(-2.08%) |
Sep 28, 2009 | 43.82 | 46.10 | 43.82 | 45.97 | 3,496,499 | +2.27(+5.20%) |
Sep 25, 2009 | 44.01 | 44.57 | 43.60 | 43.70 | 2,308,951 | -0.25(-0.56%) |
Sep 24, 2009 | 45.70 | 45.82 | 43.91 | 43.94 | 3,329,273 | -1.28(-2.83%) |
Sep 23, 2009 | 46.65 | 46.72 | 45.19 | 45.22 | 3,448,084 | -1.53(-3.26%) |
Sep 22, 2009 | 45.55 | 46.81 | 45.37 | 46.75 | 2,763,127 | +1.52(+3.36%) |
Sep 21, 2009 | 45.49 | 45.69 | 44.80 | 45.23 | 2,159,727 | -0.55(-1.20%) |
Sep 18, 2009 | 45.47 | 46.35 | 45.12 | 45.78 | 5,194,885 | +0.39(+0.87%) |
Sep 17, 2009 | 45.33 | 46.71 | 44.78 | 45.38 | 2,722,716 | +1.26(+2.86%) |
Sep 16, 2009 | 44.01 | 45.52 | 43.93 | 44.12 | 3,628,739 | +0.19(+0.43%) |
Sep 15, 2009 | 42.79 | 44.33 | 42.47 | 43.93 | 4,460,272 | +1.00(+2.33%) |
Sep 14, 2009 | 40.90 | 42.94 | 40.80 | 42.93 | 3,444,690 | +1.76(+4.28%) |
Sep 11, 2009 | 42.01 | 42.47 | 41.05 | 41.17 | 4,287,835 | -0.79(-1.88%) |
Sep 10, 2009 | 41.37 | 41.97 | 41.00 | 41.96 | 2,399,969 | +0.29(+0.71%) |
Sep 09, 2009 | 41.26 | 41.70 | 41.07 | 41.66 | 3,058,776 | +0.17(+0.41%) |
Sep 08, 2009 | 41.29 | 41.59 | 41.03 | 41.49 | 4,521,402 | +0.47(+1.13%) |
Sep 04, 2009 | 40.61 | 41.09 | 40.04 | 41.03 | 2,331,635 | +0.42(+1.04%) |
Sep 03, 2009 | 40.33 | 40.64 | 39.65 | 40.60 | 2,487,430 | +0.72(+1.82%) |
Sep 02, 2009 | 39.74 | 40.30 | 39.58 | 39.88 | 4,285,110 | +0.11(+0.28%) |
Sep 01, 2009 | 41.30 | 41.42 | 39.74 | 39.77 | 5,369,062 | -1.79(-4.31%) |
Aug 31, 2009 | 41.65 | 42.07 | 41.26 | 41.56 | 4,071,735 | -0.54(-1.27%) |
Aug 28, 2009 | 42.39 | 42.65 | 41.71 | 42.09 | 2,896,663 | -0.17(-0.40%) |
Aug 27, 2009 | 41.48 | 42.32 | 41.05 | 42.26 | 3,360,877 | +0.56(+1.34%) |
Aug 26, 2009 | 41.42 | 41.82 | 41.30 | 41.71 | 5,128,377 | -0.11(-0.27%) |
Aug 25, 2009 | 42.03 | 42.04 | 41.15 | 41.82 | 4,026,204 | +0.26(+0.62%) |
Aug 24, 2009 | 41.86 | 42.08 | 41.38 | 41.56 | 3,234,301 | +0.13(+0.31%) |
Aug 21, 2009 | 40.95 | 41.79 | 40.56 | 41.43 | 4,293,024 | +0.80(+1.96%) |
Aug 20, 2009 | 39.76 | 40.84 | 39.43 | 40.63 | 4,126,021 | +0.96(+2.42%) |
Aug 19, 2009 | 39.35 | 39.78 | 39.16 | 39.67 | 2,939,830 | -0.24(-0.59%) |
Aug 18, 2009 | 39.97 | 40.21 | 39.36 | 39.91 | 3,847,707 | -0.30(-0.76%) |
Aug 17, 2009 | 41.03 | 41.05 | 39.68 | 40.21 | 5,256,794 | -1.90(-4.51%) |
Aug 14, 2009 | 42.48 | 42.71 | 41.45 | 42.11 | 4,031,199 | -0.64(-1.49%) |
Aug 13, 2009 | 42.91 | 43.45 | 42.06 | 42.75 | 2,667,267 | -0.13(-0.30%) |
Aug 12, 2009 | 43.01 | 43.59 | 42.55 | 42.88 | 3,457,570 | +0.06(+0.15%) |
Aug 11, 2009 | 44.37 | 44.54 | 42.47 | 42.81 | 3,907,227 | -1.71(-3.85%) |
Aug 10, 2009 | 45.01 | 45.27 | 44.18 | 44.53 | 3,385,501 | -1.05(-2.31%) |
Aug 07, 2009 | 44.80 | 46.28 | 44.24 | 45.58 | 4,158,219 | +1.33(+2.99%) |
Aug 06, 2009 | 46.02 | 46.74 | 44.25 | 44.26 | 4,571,343 | -1.63(-3.54%) |
Aug 05, 2009 | 44.31 | 45.99 | 44.04 | 45.88 | 3,898,569 | +1.84(+4.19%) |
Aug 04, 2009 | 42.98 | 44.65 | 42.27 | 44.04 | 3,935,922 | +0.77(+1.77%) |
Aug 03, 2009 | 43.08 | 43.47 | 42.61 | 43.27 | 2,111,980 | +0.52(+1.23%) |
Jul 31, 2009 | 42.28 | 43.03 | 42.24 | 42.75 | 2,299,680 | +0.42(+1.00%) |
Jul 30, 2009 | 41.66 | 43.03 | 41.52 | 42.32 | 3,049,831 | +1.01(+2.44%) |
Jul 29, 2009 | 40.92 | 41.71 | 40.83 | 41.32 | 1,857,472 | -0.10(-0.24%) |
Jul 28, 2009 | 40.99 | 41.57 | 40.80 | 41.42 | 2,232,478 | +0.34(+0.82%) |
Jul 27, 2009 | 41.23 | 41.58 | 40.73 | 41.08 | 1,973,915 | +0.01(+0.03%) |
Jul 24, 2009 | 40.96 | 41.20 | 40.56 | 41.07 | 224 | -0.26(-0.63%) |
Jul 23, 2009 | 39.54 | 41.79 | 39.49 | 41.33 | 3,742,728 | +1.56(+3.93%) |
Jul 22, 2009 | 39.38 | 40.15 | 38.88 | 39.77 | 1,732,184 | +0.12(+0.31%) |
Jul 21, 2009 | 39.80 | 39.91 | 38.91 | 39.64 | 2,002,246 | -0.06(-0.16%) |
Jul 20, 2009 | 39.25 | 39.78 | 39.14 | 39.71 | 2,880,542 | +0.80(+2.04%) |
Jul 17, 2009 | 39.00 | 39.29 | 38.40 | 38.91 | 3,344,505 | -0.49(-1.26%) |
Jul 16, 2009 | 39.07 | 39.65 | 38.40 | 39.41 | 2,625,897 | +0.20(+0.51%) |
Jul 15, 2009 | 38.65 | 39.66 | 38.37 | 39.21 | 4,488,200 | +0.94(+2.45%) |
Jul 14, 2009 | 38.15 | 38.57 | 37.43 | 38.27 | 2,221,181 | +0.13(+0.34%) |
Jul 13, 2009 | 37.13 | 38.26 | 36.57 | 38.14 | 4,464,602 | +1.37(+3.73%) |
Jul 10, 2009 | 36.82 | 37.28 | 36.14 | 36.77 | 2,613,173 | -0.20(-0.54%) |
Jul 09, 2009 | 37.41 | 37.78 | 36.83 | 36.97 | 3,191,558 | -0.39(-1.04%) |
Jul 08, 2009 | 37.77 | 38.05 | 36.63 | 37.36 | 4,572,061 | +0.02(+0.06%) |
Jul 07, 2009 | 38.70 | 38.70 | 37.22 | 37.33 | 3,861,378 | -1.53(-3.94%) |
Jul 06, 2009 | 37.16 | 38.92 | 37.00 | 38.87 | 4,461,766 | +1.46(+3.89%) |
Jul 02, 2009 | 38.53 | 39.01 | 37.24 | 37.41 | 4,190,588 | -1.77(-4.51%) |
Jul 01, 2009 | 38.96 | 39.43 | 38.68 | 39.18 | 3,116,531 | +0.61(+1.57%) |
Jun 30, 2009 | 37.95 | 38.91 | 37.68 | 38.57 | 3,272,041 | +0.54(+1.43%) |
Jun 29, 2009 | 38.18 | 38.18 | 37.52 | 38.03 | 2,824,680 | -0.06(-0.15%) |
Jun 26, 2009 | 38.04 | 38.39 | 37.33 | 38.09 | 6,383,175 | -0.02(-0.05%) |
Jun 25, 2009 | 37.27 | 38.12 | 37.23 | 38.11 | 2,769,303 | +0.45(+1.20%) |
Jun 24, 2009 | 36.92 | 37.79 | 36.92 | 37.65 | 3,290,734 | +1.01(+2.75%) |
Jun 23, 2009 | 35.74 | 37.38 | 35.74 | 36.65 | 3,379,627 | +0.22(+0.60%) |
Jun 22, 2009 | 37.73 | 37.83 | 36.40 | 36.43 | 4,440,759 | -1.69(-4.44%) |
Jun 19, 2009 | 38.39 | 38.39 | 37.46 | 38.12 | 4,197,601 | +0.24(+0.64%) |
Jun 18, 2009 | 37.62 | 38.14 | 37.40 | 37.88 | 3,508,397 | +0.42(+1.12%) |
Jun 17, 2009 | 38.06 | 38.38 | 37.15 | 37.46 | 3,525,138 | -0.61(-1.59%) |
Jun 16, 2009 | 38.52 | 38.90 | 37.64 | 38.06 | 2,846,414 | -1.18(-3.02%) |
Jun 15, 2009 | 39.37 | 39.54 | 37.95 | 39.25 | 4,979,936 | -0.61(-1.52%) |
Jun 12, 2009 | 38.65 | 39.94 | 38.41 | 39.86 | 3,873,835 | +1.21(+3.12%) |
Jun 11, 2009 | 39.00 | 39.37 | 38.62 | 38.65 | 4,114,929 | -0.43(-1.10%) |
Jun 10, 2009 | 39.54 | 39.61 | 38.38 | 39.08 | 5,172,717 | -0.14(-0.35%) |
Jun 09, 2009 | 39.30 | 39.38 | 38.61 | 39.21 | 2,802,415 | +0.18(+0.45%) |
Jun 08, 2009 | 38.88 | 39.48 | 38.23 | 39.04 | 3,708,998 | -0.12(-0.32%) |
Jun 05, 2009 | 40.56 | 40.56 | 38.88 | 39.16 | 3,726,564 | -0.97(-2.41%) |
Jun 04, 2009 | 39.70 | 40.33 | 38.78 | 40.13 | 5,453,322 | +1.16(+2.98%) |
Jun 03, 2009 | 38.29 | 39.11 | 38.21 | 38.97 | 4,444,472 | +0.38(+0.99%) |
Jun 02, 2009 | 39.13 | 39.46 | 38.36 | 38.58 | 5,083,802 | -0.92(-2.34%) |
Jun 01, 2009 | 39.40 | 40.63 | 38.71 | 39.51 | 6,937,647 | +0.27(+0.69%) |
May 29, 2009 | 38.72 | 39.24 | 37.87 | 39.24 | 4,901,872 | +0.62(+1.62%) |
May 28, 2009 | 38.62 | 38.88 | 37.26 | 38.61 | 5,332,452 | +0.43(+1.13%) |
May 27, 2009 | 39.76 | 39.85 | 38.02 | 38.18 | 7,273,396 | -1.49(-3.76%) |
May 26, 2009 | 37.88 | 39.90 | 37.46 | 39.67 | 6,422,570 | +1.94(+5.15%) |
May 22, 2009 | 38.02 | 38.71 | 37.67 | 37.73 | 3,870,635 | -0.18(-0.48%) |
May 21, 2009 | 37.14 | 38.45 | 36.84 | 37.91 | 4,149,636 | +0.00(+0.00%) |
May 20, 2009 | 38.62 | 39.61 | 37.73 | 37.91 | 4,445,178 | -0.19(-0.51%) |
May 19, 2009 | 38.49 | 39.17 | 37.75 | 38.11 | 4,576,201 | -0.78(-2.01%) |
May 18, 2009 | 36.73 | 39.29 | 36.39 | 38.89 | 7,363,937 | +2.72(+7.52%) |
May 15, 2009 | 36.76 | 37.31 | 35.61 | 36.17 | 5,827,657 | -1.20(-3.20%) |
May 14, 2009 | 36.40 | 37.73 | 35.99 | 37.36 | 5,847,670 | +1.07(+2.95%) |
May 13, 2009 | 37.10 | 37.56 | 36.19 | 36.29 | 6,226,268 | -1.58(-4.18%) |
May 12, 2009 | 37.39 | 38.58 | 36.49 | 37.88 | 6,159,975 | +0.81(+2.18%) |
May 11, 2009 | 38.22 | 38.41 | 36.94 | 37.07 | 6,240,387 | -2.00(-5.11%) |
May 08, 2009 | 37.57 | 39.15 | 35.86 | 39.07 | 8,859,018 | +2.07(+5.61%) |
May 07, 2009 | 39.48 | 39.48 | 36.18 | 36.99 | 6,518,216 | -1.40(-3.64%) |
May 06, 2009 | 37.59 | 38.60 | 36.36 | 38.39 | 7,513,611 | +0.69(+1.83%) |
May 05, 2009 | 39.72 | 39.72 | 36.90 | 37.70 | 7,820,448 | -2.80(-6.91%) |
May 04, 2009 | 39.06 | 40.56 | 37.72 | 40.50 | 7,857,086 | +2.41(+6.33%) |
May 01, 2009 | 39.24 | 39.51 | 37.66 | 38.09 | 5,134,491 | -1.30(-3.29%) |
Apr 30, 2009 | 39.24 | 39.94 | 38.67 | 39.38 | 6,702,294 | +0.27(+0.69%) |
Apr 29, 2009 | 38.01 | 39.24 | 37.48 | 39.11 | 6,244,638 | +1.94(+5.23%) |
Apr 28, 2009 | 37.61 | 38.08 | 36.75 | 37.17 | 5,183,424 | -0.83(-2.19%) |
Apr 27, 2009 | 38.71 | 39.20 | 37.03 | 38.00 | 7,846,832 | -1.50(-3.80%) |
Apr 24, 2009 | 37.79 | 40.26 | 37.30 | 39.50 | 9,002,652 | +1.86(+4.93%) |
Apr 23, 2009 | 35.77 | 37.94 | 35.58 | 37.65 | 6,616,947 | +2.01(+5.65%) |
Apr 22, 2009 | 37.37 | 37.98 | 35.63 | 35.63 | 12,180,560 | -2.82(-7.32%) |
Apr 21, 2009 | 34.57 | 38.45 | 33.96 | 38.45 | 11,127,540 | +3.52(+10.09%) |
Apr 20, 2009 | 37.43 | 37.93 | 34.76 | 34.93 | 8,300,609 | -3.26(-8.55%) |
Apr 17, 2009 | 37.69 | 38.98 | 36.99 | 38.19 | 8,749,105 | +0.14(+0.37%) |
Apr 16, 2009 | 37.94 | 39.94 | 36.17 | 38.05 | 8,478,557 | +0.45(+1.21%) |
Apr 15, 2009 | 33.98 | 37.86 | 33.75 | 37.59 | 9,221,439 | +2.87(+8.26%) |
Apr 14, 2009 | 37.05 | 37.39 | 34.48 | 34.72 | 9,638,878 | -3.24(-8.53%) |
Apr 13, 2009 | 37.63 | 38.65 | 36.66 | 37.96 | 8,287,347 | -0.34(-0.89%) |
Apr 09, 2009 | 35.91 | 38.44 | 35.39 | 38.31 | 10,594,408 | +3.68(+10.61%) |
Apr 08, 2009 | 33.90 | 35.03 | 33.59 | 34.63 | 6,825,126 | +1.10(+3.29%) |
Apr 07, 2009 | 35.77 | 35.89 | 33.44 | 33.53 | 8,242,313 | -3.15(-8.59%) |
Apr 06, 2009 | 35.87 | 37.30 | 35.42 | 36.68 | 8,192,387 | +0.09(+0.26%) |
Apr 03, 2009 | 34.03 | 36.87 | 33.22 | 36.59 | 9,153,914 | +2.20(+6.39%) |
Apr 02, 2009 | 32.78 | 34.91 | 32.32 | 34.39 | 8,684,611 | +2.14(+6.63%) |
Apr 01, 2009 | 31.69 | 32.65 | 31.41 | 32.25 | 6,745,380 | -0.29(-0.90%) |
Mar 31, 2009 | 30.67 | 32.62 | 30.67 | 32.55 | 8,598,262 | +2.07(+6.78%) |
Mar 30, 2009 | 30.91 | 31.50 | 30.27 | 30.48 | 6,670,983 | -3.33(-9.86%) |
Mar 26, 2009 | 33.35 | 33.81 | 31.16 | 33.81 | 8,435,936 | +1.39(+4.29%) |
Mar 25, 2009 | 32.17 | 32.86 | 30.04 | 32.42 | 9,211,102 | +0.37(+1.14%) |
Mar 24, 2009 | 34.13 | 34.85 | 31.53 | 32.06 | 9,264,026 | -2.81(-8.06%) |
Mar 23, 2009 | 32.09 | 34.91 | 32.04 | 34.87 | 10,786,678 | +4.51(+14.84%) |
Mar 20, 2009 | 32.80 | 32.80 | 30.36 | 30.36 | 9,336,204 | -3.00(-8.98%) |
Mar 19, 2009 | 35.08 | 35.08 | 32.49 | 33.36 | 7,967,072 | -1.20(-3.48%) |
Mar 18, 2009 | 33.17 | 34.81 | 32.20 | 34.56 | 10,255,917 | +0.92(+2.74%) |
Mar 17, 2009 | 30.93 | 33.67 | 30.75 | 33.64 | 8,842,441 | +2.52(+8.10%) |
Mar 16, 2009 | 33.82 | 34.10 | 30.98 | 31.11 | 8,263,716 | -2.33(-6.96%) |
Mar 13, 2009 | 33.97 | 34.09 | 32.03 | 33.44 | 0 | -0.77(-2.24%) |
Mar 12, 2009 | 32.09 | 34.55 | 32.00 | 34.21 | 10,932,331 | +1.86(+5.75%) |
Mar 11, 2009 | 34.13 | 34.13 | 31.74 | 32.35 | 10,234,749 | -1.48(-4.37%) |
Mar 10, 2009 | 30.54 | 33.82 | 29.65 | 33.82 | 14,653,623 | +4.19(+14.16%) |
Mar 09, 2009 | 27.94 | 29.73 | 27.79 | 29.63 | 7,949,928 | +0.87(+3.01%) |
Mar 06, 2009 | 28.41 | 29.19 | 26.71 | 28.76 | 0 | +0.46(+1.62%) |
Mar 05, 2009 | 27.78 | 29.34 | 27.78 | 28.30 | 9,675,320 | -1.12(-3.80%) |
Mar 04, 2009 | 30.37 | 30.37 | 28.92 | 29.42 | 8,733,604 | -0.21(-0.70%) |
Mar 02, 2009 | 31.66 | 32.01 | 29.32 | 29.63 | 12,039,595 | -3.05(-9.34%) |
Feb 27, 2009 | 30.31 | 33.88 | 30.08 | 32.68 | 0 | +1.60(+5.16%) |
Feb 26, 2009 | 32.53 | 33.10 | 30.93 | 31.08 | 6,954,309 | -0.75(-2.35%) |
Feb 25, 2009 | 32.52 | 33.36 | 30.90 | 31.83 | 7,249,245 | -1.06(-3.22%) |
Feb 24, 2009 | 30.61 | 33.16 | 30.32 | 32.89 | 8,670,294 | +2.63(+8.68%) |
Feb 23, 2009 | 32.27 | 32.89 | 30.04 | 30.26 | 6,819,741 | -2.18(-6.72%) |
Feb 20, 2009 | 29.52 | 32.51 | 29.19 | 32.44 | 0 | +2.07(+6.81%) |
Feb 19, 2009 | 32.88 | 33.09 | 30.05 | 30.37 | 7,916,483 | -2.11(-6.49%) |
Feb 18, 2009 | 32.45 | 32.92 | 31.20 | 32.48 | 4,817,863 | +0.67(+2.11%) |
Feb 17, 2009 | 32.42 | 32.96 | 31.55 | 31.81 | 8,218,651 | -2.07(-6.12%) |
Feb 13, 2009 | 36.20 | 36.34 | 33.80 | 33.88 | 5,787,170 | -2.59(-7.11%) |
Feb 12, 2009 | 35.84 | 36.84 | 34.17 | 36.47 | 6,710,453 | -0.06(-0.18%) |
Feb 11, 2009 | 35.70 | 36.65 | 34.84 | 36.54 | 4,952,609 | +0.97(+2.72%) |
Feb 10, 2009 | 38.14 | 38.73 | 35.34 | 35.57 | 6,012,200 | -3.16(-8.15%) |
Feb 09, 2009 | 38.24 | 38.84 | 37.41 | 38.73 | 3,273,659 | +0.44(+1.14%) |
Feb 06, 2009 | 36.90 | 38.58 | 36.34 | 38.29 | 0 | +1.93(+5.31%) |
Feb 05, 2009 | 36.29 | 37.69 | 34.96 | 36.36 | 6,720,767 | -0.51(-1.37%) |
Feb 04, 2009 | 37.12 | 38.19 | 36.49 | 36.87 | 5,221,482 | +0.08(+0.22%) |
Feb 03, 2009 | 37.29 | 37.43 | 35.76 | 36.79 | 5,850,412 | -0.67(-1.78%) |
Feb 02, 2009 | 35.70 | 37.65 | 35.05 | 37.45 | 6,182,547 | +1.01(+2.76%) |
Jan 30, 2009 | 38.14 | 38.73 | 35.71 | 36.44 | 0 | -1.06(-2.83%) |
Jan 29, 2009 | 40.64 | 40.64 | 37.32 | 37.51 | 8,648,083 | -3.72(-9.03%) |
Jan 28, 2009 | 39.61 | 41.46 | 38.59 | 41.23 | 7,765,005 | +2.72(+7.05%) |
Jan 27, 2009 | 38.39 | 38.62 | 37.25 | 38.51 | 4,017,436 | +0.75(+1.98%) |
Jan 26, 2009 | 38.03 | 39.02 | 36.88 | 37.76 | 5,373,099 | +0.14(+0.38%) |
Jan 23, 2009 | 35.38 | 37.85 | 35.34 | 37.62 | 0 | +1.23(+3.37%) |
Jan 22, 2009 | 37.95 | 38.87 | 36.19 | 36.40 | 6,995,575 | -2.83(-7.21%) |
Jan 21, 2009 | 36.90 | 39.33 | 35.01 | 39.23 | 7,261,726 | +3.93(+11.13%) |
Jan 20, 2009 | 38.32 | 39.85 | 35.18 | 35.30 | 7,332,490 | -4.37(-11.02%) |
Jan 16, 2009 | 39.07 | 39.83 | 37.26 | 39.67 | 0 | +1.62(+4.26%) |
Jan 15, 2009 | 36.98 | 38.91 | 35.55 | 38.05 | 5,299,907 | +0.98(+2.64%) |
Jan 14, 2009 | 37.05 | 37.75 | 36.57 | 37.07 | 4,874,784 | -1.11(-2.92%) |
Jan 13, 2009 | 36.69 | 38.72 | 36.03 | 38.18 | 4,966,210 | +0.64(+1.69%) |
Jan 12, 2009 | 39.14 | 39.30 | 37.23 | 37.55 | 4,906,844 | -1.10(-2.85%) |
Jan 09, 2009 | 40.23 | 40.63 | 38.38 | 38.65 | 4,486,741 | -1.20(-3.02%) |
Jan 08, 2009 | 40.66 | 40.66 | 39.23 | 39.85 | 4,683,750 | -0.95(-2.32%) |
Jan 07, 2009 | 42.57 | 42.88 | 40.64 | 40.80 | 4,691,798 | -2.84(-6.51%) |
Jan 06, 2009 | 43.04 | 43.86 | 41.83 | 43.64 | 6,202,485 | +1.17(+2.76%) |
Jan 05, 2009 | 43.97 | 44.63 | 42.24 | 42.47 | 5,197,339 | -2.06(-4.62%) |
Jan 02, 2009 | 46.83 | 47.05 | 44.49 | 44.52 | 0 | -2.31(-4.93%) |
Jan 01, 2009 | 44.15 | 47.07 | 44.15 | 46.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.15 | 47.07 | 44.15 | 46.83 | 4,092,087 | +2.61(+5.90%) |
Dec 30, 2008 | 41.84 | 44.43 | 41.84 | 44.22 | 2,995,456 | +1.92(+4.54%) |
Dec 29, 2008 | 43.25 | 43.31 | 41.38 | 42.30 | 2,903,473 | -1.73(-3.93%) |
Dec 26, 2008 | 43.20 | 44.23 | 42.86 | 44.03 | 0 | +0.65(+1.51%) |
Dec 24, 2008 | 43.65 | 44.00 | 43.04 | 43.38 | 1,012,462 | -0.07(-0.16%) |
Dec 23, 2008 | 44.29 | 44.99 | 43.14 | 43.45 | 3,409,850 | -0.25(-0.58%) |
Dec 22, 2008 | 43.65 | 44.36 | 42.05 | 43.70 | 4,701,699 | -0.66(-1.49%) |
Dec 19, 2008 | 42.63 | 44.46 | 41.80 | 44.36 | 5,054,597 | +1.93(+4.55%) |
Dec 18, 2008 | 45.22 | 45.95 | 41.82 | 42.43 | 5,605,379 | -2.92(-6.44%) |
Dec 17, 2008 | 44.50 | 47.46 | 43.33 | 45.35 | 7,358,858 | +0.29(+0.65%) |
Dec 16, 2008 | 40.04 | 45.06 | 39.66 | 45.06 | 8,691,595 | +5.33(+13.42%) |
Dec 15, 2008 | 40.97 | 40.97 | 38.44 | 39.73 | 6,208,853 | -0.79(-1.95%) |
Dec 12, 2008 | 37.13 | 41.02 | 36.20 | 40.52 | 0 | +2.49(+6.55%) |
Dec 11, 2008 | 43.15 | 43.65 | 37.55 | 38.02 | 10,937,715 | -6.50(-14.60%) |
Dec 10, 2008 | 42.18 | 44.68 | 41.72 | 44.53 | 5,427,228 | +2.78(+6.66%) |
Dec 09, 2008 | 44.62 | 44.87 | 41.33 | 41.75 | 7,237,002 | -3.60(-7.95%) |
Dec 08, 2008 | 41.84 | 45.35 | 40.84 | 45.35 | 7,273,211 | +4.41(+10.76%) |
Dec 05, 2008 | 37.42 | 41.42 | 37.14 | 40.95 | 0 | +2.53(+6.58%) |
Dec 04, 2008 | 38.46 | 41.06 | 37.71 | 38.42 | 8,008,744 | -1.05(-2.67%) |
Dec 03, 2008 | 36.66 | 39.89 | 35.93 | 39.47 | 9,227,989 | +1.31(+3.44%) |
Dec 02, 2008 | 34.38 | 38.85 | 34.27 | 38.16 | 13,829,483 | +4.68(+13.97%) |
Dec 01, 2008 | 39.93 | 40.20 | 32.96 | 33.48 | 8,449,263 | -7.69(-18.67%) |
Nov 28, 2008 | 42.79 | 42.91 | 40.98 | 41.17 | 2,863,386 | -1.78(-4.14%) |
Nov 26, 2008 | 41.10 | 43.04 | 39.81 | 42.95 | 5,999,674 | +1.29(+3.10%) |
Nov 25, 2008 | 41.86 | 43.45 | 39.02 | 41.66 | 9,450,025 | +0.98(+2.42%) |
Nov 24, 2008 | 35.98 | 41.72 | 35.35 | 40.67 | 10,591,600 | +5.33(+15.08%) |
Nov 21, 2008 | 32.53 | 36.39 | 32.10 | 35.34 | 13,810,439 | +3.64(+11.48%) |
Nov 20, 2008 | 33.17 | 35.57 | 30.94 | 31.70 | 10,481,890 | -2.15(-6.35%) |
Nov 19, 2008 | 37.64 | 38.09 | 33.09 | 33.85 | 7,698,150 | -4.19(-11.02%) |
Nov 18, 2008 | 37.73 | 40.03 | 35.54 | 38.05 | 5,621,605 | +0.38(+1.00%) |
Nov 17, 2008 | 37.69 | 39.53 | 36.56 | 37.67 | 5,480,213 | -0.30(-0.79%) |
Nov 14, 2008 | 40.44 | 41.82 | 37.56 | 37.97 | 0 | -4.05(-9.63%) |
Nov 13, 2008 | 38.77 | 42.95 | 37.73 | 42.02 | 7,484,542 | +3.29(+8.49%) |
Nov 12, 2008 | 40.71 | 40.94 | 38.52 | 38.73 | 7,995,745 | -2.79(-6.72%) |
Nov 11, 2008 | 41.25 | 41.92 | 40.12 | 41.52 | 4,948,562 | -1.06(-2.49%) |
Nov 10, 2008 | 45.41 | 46.30 | 42.03 | 42.58 | 3,646,549 | -2.19(-4.88%) |
Nov 07, 2008 | 43.47 | 45.73 | 42.49 | 44.77 | 0 | +2.58(+6.12%) |
Nov 06, 2008 | 44.99 | 45.01 | 41.62 | 42.19 | 4,088,955 | -2.67(-5.96%) |
Nov 05, 2008 | 48.39 | 48.46 | 44.13 | 44.86 | 4,490,091 | -4.51(-9.13%) |
Nov 04, 2008 | 47.65 | 49.73 | 47.28 | 49.37 | 3,391,848 | +2.47(+5.26%) |
Nov 03, 2008 | 48.17 | 48.70 | 46.19 | 46.90 | 2,504,593 | -1.11(-2.31%) |
Oct 31, 2008 | 46.01 | 50.00 | 45.27 | 48.01 | 0 | +1.30(+2.79%) |
Oct 30, 2008 | 46.09 | 47.01 | 44.53 | 46.71 | 3,284,453 | +1.79(+3.99%) |
Oct 29, 2008 | 46.49 | 47.74 | 43.48 | 44.92 | 4,112,778 | -2.03(-4.33%) |
Oct 28, 2008 | 40.21 | 47.06 | 38.90 | 46.95 | 5,453,835 | +7.78(+19.87%) |
Oct 27, 2008 | 41.30 | 43.19 | 38.87 | 39.17 | 2,967,357 | -2.14(-5.19%) |
Oct 24, 2008 | 39.73 | 43.38 | 39.61 | 41.31 | 0 | -2.09(-4.81%) |
Oct 23, 2008 | 42.83 | 43.57 | 38.67 | 43.40 | 5,543,071 | +1.51(+3.61%) |
Oct 22, 2008 | 43.59 | 44.83 | 40.62 | 41.88 | 4,461,416 | -2.57(-5.78%) |
Oct 21, 2008 | 46.83 | 46.99 | 44.26 | 44.45 | 2,980,537 | -2.15(-4.61%) |
Oct 20, 2008 | 45.74 | 46.75 | 44.23 | 46.60 | 2,558,747 | +1.20(+2.65%) |
Oct 17, 2008 | 44.81 | 47.24 | 43.16 | 45.40 | 0 | +0.02(+0.05%) |
Oct 16, 2008 | 44.40 | 45.96 | 41.53 | 45.38 | 5,716,951 | +1.48(+3.37%) |
Oct 15, 2008 | 47.52 | 47.52 | 42.05 | 43.90 | 6,615,058 | -4.88(-10.00%) |
Oct 14, 2008 | 51.78 | 52.18 | 44.77 | 48.77 | 4,993,140 | -3.02(-5.82%) |
Oct 13, 2008 | 51.22 | 52.18 | 48.13 | 51.79 | 6,584,490 | +1.84(+3.68%) |
Oct 10, 2008 | 39.96 | 49.95 | 39.12 | 49.95 | 0 | +8.42(+20.28%) |
Oct 09, 2008 | 46.98 | 48.08 | 41.53 | 41.53 | 7,050,369 | -4.68(-10.13%) |
Oct 08, 2008 | 44.82 | 47.51 | 44.44 | 46.21 | 5,786,842 | +0.48(+1.04%) |
Oct 07, 2008 | 49.65 | 50.02 | 45.23 | 45.73 | 5,812,711 | -3.73(-7.54%) |
Oct 06, 2008 | 50.71 | 50.72 | 48.44 | 49.46 | 4,774,685 | -2.39(-4.60%) |
Oct 03, 2008 | 55.67 | 56.54 | 51.62 | 51.85 | 0 | -2.78(-5.09%) |
Oct 02, 2008 | 57.92 | 57.92 | 54.00 | 54.63 | 3,950,880 | -3.58(-6.14%) |