Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.18 | 37.40 | 36.48 | 37.12 | 1,959,914 | -0.26(-0.70%) |
Jul 30, 2009 | 37.99 | 38.28 | 36.99 | 37.38 | 2,669,324 | -0.36(-0.95%) |
Jul 29, 2009 | 36.24 | 37.91 | 36.24 | 37.74 | 1,989,777 | +1.18(+3.23%) |
Jul 28, 2009 | 36.94 | 37.40 | 36.02 | 36.56 | 1,901,109 | -0.55(-1.48%) |
Jul 27, 2009 | 37.49 | 37.66 | 36.50 | 37.11 | 1,057,742 | -0.38(-1.01%) |
Jul 24, 2009 | 37.44 | 37.83 | 36.59 | 37.49 | 2,021,202 | -0.03(-0.08%) |
Jul 23, 2009 | 37.92 | 38.80 | 36.38 | 37.52 | 5,392,023 | +1.69(+4.72%) |
Jul 22, 2009 | 36.60 | 37.01 | 35.74 | 35.83 | 3,591,476 | -1.24(-3.35%) |
Jul 21, 2009 | 37.07 | 37.25 | 36.02 | 37.07 | 3,007,592 | +0.03(+0.08%) |
Jul 20, 2009 | 35.75 | 37.13 | 35.75 | 37.04 | 3,323,006 | +1.32(+3.70%) |
Jul 17, 2009 | 35.77 | 35.80 | 34.97 | 35.72 | 1,647,645 | -0.08(-0.22%) |
Jul 16, 2009 | 34.86 | 35.94 | 34.62 | 35.80 | 1,739,600 | +0.73(+2.08%) |
Jul 15, 2009 | 34.49 | 35.49 | 34.40 | 35.07 | 2,101,326 | +0.78(+2.27%) |
Jul 14, 2009 | 34.05 | 34.40 | 33.61 | 34.29 | 1,617,678 | +0.12(+0.35%) |
Jul 13, 2009 | 33.10 | 34.19 | 32.67 | 34.17 | 1,916,361 | +0.65(+1.94%) |
Jul 10, 2009 | 33.02 | 33.94 | 32.94 | 33.52 | 2,030,097 | +0.49(+1.48%) |
Jul 09, 2009 | 33.41 | 33.74 | 32.82 | 33.03 | 1,584,283 | -0.34(-1.02%) |
Jul 08, 2009 | 32.84 | 33.64 | 32.55 | 33.37 | 2,453,780 | +0.83(+2.55%) |
Jul 07, 2009 | 33.78 | 34.26 | 32.47 | 32.54 | 1,721,579 | -1.48(-4.35%) |
Jul 06, 2009 | 33.71 | 34.23 | 33.41 | 34.02 | 1,642,597 | +0.12(+0.35%) |
Jul 02, 2009 | 34.31 | 34.31 | 33.52 | 33.90 | 1,229,460 | -0.81(-2.33%) |
Jul 01, 2009 | 34.84 | 35.39 | 34.61 | 34.71 | 1,287,616 | +0.10(+0.29%) |
Jun 30, 2009 | 35.02 | 35.60 | 34.30 | 34.61 | 1,610,458 | -0.34(-0.97%) |
Jun 29, 2009 | 35.65 | 35.75 | 34.91 | 34.95 | 1,566,435 | -0.76(-2.13%) |
Jun 26, 2009 | 34.15 | 35.92 | 34.01 | 35.71 | 2,720,607 | +1.56(+4.57%) |
Jun 25, 2009 | 34.10 | 34.51 | 33.07 | 34.15 | 1,529,232 | +0.86(+2.58%) |
Jun 24, 2009 | 33.08 | 33.75 | 33.08 | 33.29 | 1,323,817 | +0.01(+0.03%) |
Jun 23, 2009 | 32.96 | 33.50 | 32.54 | 33.28 | 1,718,522 | +0.47(+1.43%) |
Jun 22, 2009 | 34.12 | 34.41 | 32.76 | 32.81 | 1,864,708 | -1.36(-3.98%) |
Jun 19, 2009 | 34.50 | 34.77 | 34.00 | 34.17 | 1,596,895 | +0.07(+0.21%) |
Jun 18, 2009 | 34.74 | 34.90 | 33.90 | 34.10 | 1,757,027 | -0.63(-1.81%) |
Jun 17, 2009 | 34.24 | 35.21 | 34.00 | 34.73 | 1,696,961 | +0.70(+2.06%) |
Jun 16, 2009 | 34.79 | 35.26 | 34.03 | 34.03 | 2,018,187 | -0.44(-1.28%) |
Jun 15, 2009 | 34.62 | 34.98 | 34.10 | 34.47 | 1,858,187 | -0.65(-1.85%) |
Jun 12, 2009 | 35.07 | 35.50 | 34.48 | 35.12 | 1,879,363 | -0.34(-0.96%) |
Jun 11, 2009 | 33.30 | 36.28 | 33.22 | 35.46 | 4,113,168 | +2.18(+6.55%) |
Jun 10, 2009 | 33.82 | 34.57 | 32.90 | 33.28 | 1,736,737 | -0.59(-1.74%) |
Jun 09, 2009 | 33.62 | 34.02 | 32.82 | 33.87 | 2,583,272 | +0.53(+1.59%) |
Jun 08, 2009 | 33.13 | 33.65 | 32.51 | 33.34 | 3,260,561 | -0.60(-1.77%) |
Jun 05, 2009 | 33.28 | 34.30 | 33.28 | 33.94 | 2,174,017 | +0.68(+2.04%) |
Jun 04, 2009 | 33.24 | 33.67 | 32.92 | 33.26 | 1,748,260 | +0.23(+0.70%) |
Jun 03, 2009 | 33.18 | 33.64 | 32.42 | 33.03 | 2,034,350 | -0.33(-0.99%) |
Jun 02, 2009 | 33.00 | 33.85 | 32.81 | 33.36 | 2,900,551 | +0.32(+0.97%) |
Jun 01, 2009 | 31.81 | 33.40 | 31.47 | 33.04 | 3,177,106 | +1.28(+4.03%) |
May 29, 2009 | 31.44 | 31.80 | 30.80 | 31.76 | 2,052,379 | +0.61(+1.96%) |
May 28, 2009 | 30.42 | 31.23 | 30.16 | 31.15 | 1,876,011 | +1.12(+3.73%) |
May 27, 2009 | 30.24 | 30.98 | 29.96 | 30.03 | 2,428,933 | -0.22(-0.73%) |
May 26, 2009 | 30.10 | 30.80 | 29.66 | 30.25 | 3,002,278 | +0.20(+0.67%) |
May 22, 2009 | 30.19 | 31.45 | 30.00 | 30.05 | 3,959,809 | -0.05(-0.17%) |
May 21, 2009 | 28.62 | 30.16 | 28.59 | 30.10 | 4,502,366 | +0.27(+0.91%) |
May 20, 2009 | 28.47 | 30.00 | 28.24 | 29.83 | 3,674,697 | +1.70(+6.04%) |
May 19, 2009 | 26.32 | 28.48 | 26.32 | 28.13 | 1,913,168 | +1.23(+4.57%) |
May 18, 2009 | 25.68 | 26.90 | 25.62 | 26.90 | 1,321,814 | +0.55(+2.09%) |
May 15, 2009 | 26.43 | 26.86 | 26.28 | 26.35 | 1,116,115 | +0.05(+0.19%) |
May 14, 2009 | 26.44 | 26.58 | 25.98 | 26.30 | 1,252,471 | +0.16(+0.61%) |
May 13, 2009 | 26.80 | 26.88 | 26.07 | 26.14 | 1,641,492 | -0.95(-3.51%) |
May 12, 2009 | 28.35 | 28.59 | 26.79 | 27.09 | 1,710,436 | -1.13(-4.00%) |
May 11, 2009 | 27.97 | 28.59 | 27.48 | 28.22 | 1,306,283 | +0.24(+0.86%) |
May 08, 2009 | 28.79 | 28.88 | 27.79 | 27.98 | 1,706,338 | -0.27(-0.96%) |
May 07, 2009 | 29.10 | 29.53 | 27.99 | 28.25 | 1,499,672 | -0.82(-2.82%) |
May 06, 2009 | 28.41 | 29.15 | 28.00 | 29.07 | 1,678,003 | +0.64(+2.25%) |
May 05, 2009 | 28.12 | 28.67 | 27.98 | 28.43 | 1,667,375 | -0.10(-0.35%) |
May 04, 2009 | 27.98 | 28.54 | 26.04 | 28.53 | 1,823,817 | +0.70(+2.52%) |
May 01, 2009 | 26.90 | 27.89 | 26.90 | 27.83 | 1,595,192 | +0.56(+2.05%) |
Apr 30, 2009 | 27.70 | 28.49 | 27.20 | 27.27 | 1,627,491 | -0.40(-1.45%) |
Apr 29, 2009 | 27.02 | 28.14 | 26.83 | 27.67 | 1,648,815 | +0.69(+2.56%) |
Apr 28, 2009 | 26.50 | 27.35 | 26.13 | 26.98 | 1,240,577 | +0.31(+1.16%) |
Apr 27, 2009 | 26.03 | 27.07 | 26.01 | 26.67 | 2,094,206 | -0.03(-0.11%) |
Apr 24, 2009 | 25.40 | 26.97 | 25.25 | 26.70 | 2,691,923 | +0.94(+3.65%) |
Apr 23, 2009 | 25.01 | 25.95 | 24.58 | 25.76 | 4,759,026 | -1.18(-4.38%) |
Apr 22, 2009 | 26.83 | 28.20 | 26.83 | 26.94 | 2,571,847 | -0.22(-0.81%) |
Apr 21, 2009 | 25.85 | 27.18 | 25.85 | 27.16 | 2,046,297 | +1.31(+5.07%) |
Apr 20, 2009 | 26.89 | 26.89 | 25.77 | 25.85 | 1,210,829 | -0.85(-3.18%) |
Apr 17, 2009 | 26.56 | 26.95 | 26.28 | 26.70 | 971,338 | +0.09(+0.34%) |
Apr 16, 2009 | 26.31 | 26.70 | 25.77 | 26.61 | 1,683,164 | +0.43(+1.64%) |
Apr 15, 2009 | 25.86 | 26.30 | 25.77 | 26.18 | 1,565,759 | -0.08(-0.30%) |
Apr 14, 2009 | 26.52 | 26.80 | 26.21 | 26.26 | 2,639,468 | -0.38(-1.43%) |
Apr 13, 2009 | 26.33 | 26.80 | 25.83 | 26.64 | 2,672,442 | -0.26(-0.97%) |
Apr 09, 2009 | 24.78 | 27.01 | 24.67 | 26.90 | 3,699,951 | +2.37(+9.66%) |
Apr 08, 2009 | 24.15 | 24.99 | 23.75 | 24.53 | 4,506,251 | +1.99(+8.83%) |
Apr 07, 2009 | 22.66 | 22.88 | 22.36 | 22.54 | 2,007,784 | -0.55(-2.38%) |
Apr 06, 2009 | 22.98 | 23.22 | 22.63 | 23.09 | 1,168,776 | -0.01(-0.04%) |
Apr 03, 2009 | 22.12 | 23.25 | 22.12 | 23.10 | 2,301,343 | +1.08(+4.90%) |
Apr 02, 2009 | 21.75 | 22.76 | 21.29 | 22.02 | 2,097,928 | +0.53(+2.47%) |
Apr 01, 2009 | 20.86 | 21.58 | 20.51 | 21.49 | 1,654,935 | +0.54(+2.58%) |
Mar 31, 2009 | 21.77 | 21.77 | 20.80 | 20.95 | 2,911,075 | -0.30(-1.41%) |
Mar 30, 2009 | 21.60 | 21.65 | 20.73 | 21.25 | 2,700,123 | -0.62(-2.83%) |
Mar 26, 2009 | 21.05 | 22.12 | 20.75 | 21.87 | 2,657,165 | +0.89(+4.24%) |
Mar 25, 2009 | 21.16 | 21.49 | 20.39 | 20.98 | 1,319,280 | -0.10(-0.47%) |
Mar 24, 2009 | 21.23 | 21.50 | 20.93 | 21.08 | 1,148,425 | -0.54(-2.50%) |
Mar 23, 2009 | 20.79 | 21.65 | 20.42 | 21.62 | 2,634,079 | +1.01(+4.90%) |
Mar 20, 2009 | 20.96 | 21.05 | 20.46 | 20.61 | 2,373,581 | -0.31(-1.48%) |
Mar 19, 2009 | 20.81 | 21.05 | 20.39 | 20.92 | 1,952,203 | +0.16(+0.77%) |
Mar 18, 2009 | 19.96 | 21.29 | 19.76 | 20.76 | 2,881,395 | +0.74(+3.70%) |
Mar 17, 2009 | 19.33 | 20.04 | 19.16 | 20.02 | 1,453,684 | +0.78(+4.05%) |
Mar 16, 2009 | 20.26 | 20.32 | 19.22 | 19.24 | 1,666,699 | -0.78(-3.90%) |
Mar 13, 2009 | 20.68 | 20.84 | 19.86 | 20.02 | 2,062,490 | -0.58(-2.82%) |
Mar 12, 2009 | 19.93 | 20.73 | 19.88 | 20.60 | 2,107,687 | +0.59(+2.95%) |
Mar 11, 2009 | 19.89 | 20.39 | 19.67 | 20.01 | 1,391,549 | +0.08(+0.40%) |
Mar 10, 2009 | 18.96 | 19.93 | 18.92 | 19.93 | 1,595,292 | +1.36(+7.32%) |
Mar 09, 2009 | 18.61 | 19.10 | 18.41 | 18.57 | 2,005,935 | -0.18(-0.96%) |
Mar 06, 2009 | 19.50 | 19.55 | 18.50 | 18.75 | 2,260,946 | -0.50(-2.60%) |
Mar 05, 2009 | 19.69 | 19.99 | 19.18 | 19.25 | 1,734,122 | -0.73(-3.65%) |
Mar 04, 2009 | 20.09 | 20.36 | 19.91 | 19.98 | 2,075,059 | +0.42(+2.15%) |
Mar 02, 2009 | 19.80 | 20.03 | 19.26 | 19.56 | 1,906,931 | -0.44(-2.20%) |
Feb 27, 2009 | 19.93 | 20.55 | 19.77 | 20.00 | 1,898,736 | -0.41(-2.01%) |
Feb 26, 2009 | 21.17 | 21.74 | 20.36 | 20.41 | 2,142,126 | -0.45(-2.16%) |
Feb 25, 2009 | 20.17 | 21.23 | 19.88 | 20.86 | 1,934,933 | +0.55(+2.71%) |
Feb 24, 2009 | 19.28 | 20.45 | 19.25 | 20.31 | 2,243,111 | +1.12(+5.84%) |
Feb 23, 2009 | 19.85 | 20.20 | 19.14 | 19.19 | 1,662,370 | -0.76(-3.81%) |
Feb 20, 2009 | 20.19 | 20.34 | 19.52 | 19.95 | 1,769,019 | -0.42(-2.06%) |
Feb 19, 2009 | 21.16 | 21.35 | 20.34 | 20.37 | 1,211,756 | -0.58(-2.77%) |
Feb 18, 2009 | 21.36 | 21.61 | 20.77 | 20.95 | 1,130,461 | -0.34(-1.60%) |
Feb 17, 2009 | 21.77 | 21.90 | 21.22 | 21.29 | 1,270,361 | -0.89(-4.01%) |
Feb 13, 2009 | 22.44 | 22.85 | 22.01 | 22.18 | 1,303,456 | -0.18(-0.81%) |
Feb 12, 2009 | 21.92 | 22.50 | 21.84 | 22.36 | 2,000,639 | +0.01(+0.04%) |
Feb 11, 2009 | 22.79 | 23.29 | 22.08 | 22.35 | 1,487,913 | -0.43(-1.89%) |
Feb 10, 2009 | 23.60 | 23.92 | 22.66 | 22.78 | 1,473,100 | -1.09(-4.57%) |
Feb 09, 2009 | 23.39 | 23.92 | 23.21 | 23.87 | 1,162,368 | +0.21(+0.89%) |
Feb 06, 2009 | 22.92 | 23.85 | 22.77 | 23.66 | 1,841,198 | +0.66(+2.87%) |
Feb 05, 2009 | 21.87 | 23.18 | 21.66 | 23.00 | 1,768,297 | +0.73(+3.28%) |
Feb 04, 2009 | 22.08 | 22.85 | 21.81 | 22.27 | 1,914,811 | +0.27(+1.23%) |
Feb 03, 2009 | 22.17 | 22.17 | 21.35 | 22.00 | 1,666,116 | -0.12(-0.54%) |
Feb 02, 2009 | 21.39 | 22.46 | 21.36 | 22.12 | 2,240,911 | -0.05(-0.23%) |
Jan 30, 2009 | 23.07 | 23.22 | 22.11 | 22.17 | 1,549,824 | -0.72(-3.15%) |
Jan 29, 2009 | 23.25 | 23.49 | 22.76 | 22.89 | 1,530,032 | -0.91(-3.82%) |
Jan 28, 2009 | 23.58 | 24.00 | 23.42 | 23.80 | 1,249,796 | +0.43(+1.84%) |
Jan 27, 2009 | 23.76 | 24.20 | 23.05 | 23.37 | 2,345,696 | -0.43(-1.81%) |
Jan 26, 2009 | 23.41 | 24.51 | 23.33 | 23.80 | 3,265,203 | +0.55(+2.37%) |
Jan 23, 2009 | 22.36 | 23.59 | 22.06 | 23.25 | 3,107,194 | +0.40(+1.75%) |
Jan 22, 2009 | 22.57 | 23.44 | 22.10 | 22.85 | 4,662,783 | +0.85(+3.86%) |
Jan 21, 2009 | 21.65 | 22.41 | 21.10 | 22.00 | 4,291,639 | +0.49(+2.28%) |
Jan 20, 2009 | 22.29 | 22.58 | 21.47 | 21.51 | 2,576,376 | -1.04(-4.61%) |
Jan 16, 2009 | 22.58 | 23.39 | 22.03 | 22.55 | 3,158,163 | -0.65(-2.80%) |
Jan 15, 2009 | 22.22 | 23.47 | 22.09 | 23.20 | 2,362,593 | +0.94(+4.22%) |
Jan 14, 2009 | 22.48 | 22.72 | 22.17 | 22.26 | 2,503,334 | -0.46(-2.02%) |
Jan 13, 2009 | 23.01 | 23.33 | 22.54 | 22.72 | 2,421,838 | -0.50(-2.15%) |
Jan 12, 2009 | 23.93 | 23.96 | 23.05 | 23.22 | 2,703,607 | -0.85(-3.53%) |
Jan 09, 2009 | 24.19 | 24.55 | 23.41 | 24.07 | 2,570,650 | -0.05(-0.21%) |
Jan 08, 2009 | 23.75 | 24.13 | 23.12 | 24.12 | 2,408,429 | +0.62(+2.64%) |
Jan 07, 2009 | 22.95 | 23.76 | 22.72 | 23.50 | 5,994,413 | +1.00(+4.44%) |
Jan 06, 2009 | 22.58 | 23.27 | 21.80 | 22.50 | 4,284,613 | -0.29(-1.27%) |
Jan 05, 2009 | 23.20 | 23.40 | 22.58 | 22.79 | 1,859,078 | -0.43(-1.85%) |
Jan 02, 2009 | 22.85 | 23.34 | 22.44 | 23.22 | 2,357,797 | +0.36(+1.57%) |
Dec 31, 2008 | 22.67 | 23.43 | 22.33 | 22.86 | 2,469,950 | +0.34(+1.51%) |
Dec 30, 2008 | 21.37 | 22.65 | 21.27 | 22.52 | 2,619,583 | +1.11(+5.18%) |
Dec 29, 2008 | 22.13 | 22.34 | 21.20 | 21.41 | 1,897,701 | -0.84(-3.78%) |
Dec 26, 2008 | 22.00 | 22.43 | 21.82 | 22.25 | 966,449 | +0.40(+1.83%) |
Dec 24, 2008 | 21.62 | 22.00 | 21.54 | 21.85 | 778,023 | +0.33(+1.53%) |
Dec 23, 2008 | 21.40 | 21.65 | 21.16 | 21.52 | 1,027,817 | +0.35(+1.65%) |
Dec 22, 2008 | 21.74 | 21.75 | 20.74 | 21.17 | 1,225,022 | -0.58(-2.67%) |
Dec 19, 2008 | 22.21 | 22.43 | 21.51 | 21.75 | 1,721,472 | -0.38(-1.72%) |
Dec 18, 2008 | 22.81 | 22.81 | 21.77 | 22.13 | 1,648,163 | -0.53(-2.34%) |
Dec 17, 2008 | 21.52 | 22.85 | 21.50 | 22.66 | 1,895,803 | +0.60(+2.72%) |
Dec 16, 2008 | 20.55 | 22.21 | 20.49 | 22.06 | 2,542,220 | +0.29(+1.33%) |
Dec 15, 2008 | 22.88 | 22.88 | 21.34 | 21.77 | 1,716,771 | -1.03(-4.52%) |
Dec 12, 2008 | 22.20 | 22.99 | 21.74 | 22.80 | 1,517,834 | +0.58(+2.61%) |
Dec 11, 2008 | 22.95 | 23.30 | 22.05 | 22.22 | 1,677,247 | -0.96(-4.14%) |
Dec 10, 2008 | 23.65 | 23.71 | 22.19 | 23.18 | 3,269,619 | -0.23(-0.98%) |
Dec 09, 2008 | 24.15 | 24.39 | 23.30 | 23.41 | 2,191,192 | -0.73(-3.02%) |
Dec 08, 2008 | 23.63 | 24.48 | 23.30 | 24.14 | 2,653,462 | +0.76(+3.25%) |
Dec 05, 2008 | 22.11 | 23.47 | 21.49 | 23.38 | 2,316,266 | +1.11(+4.98%) |
Dec 04, 2008 | 22.55 | 23.50 | 21.76 | 22.27 | 2,541,500 | -1.54(-6.47%) |
Dec 03, 2008 | 23.00 | 23.88 | 22.16 | 23.81 | 2,373,214 | +0.89(+3.88%) |
Dec 02, 2008 | 23.00 | 23.32 | 22.02 | 22.92 | 2,258,261 | +0.39(+1.73%) |
Dec 01, 2008 | 24.16 | 24.82 | 22.44 | 22.53 | 3,280,539 | -2.37(-9.52%) |
Nov 28, 2008 | 25.19 | 25.70 | 24.80 | 24.90 | 1,037,145 | -0.65(-2.54%) |
Nov 26, 2008 | 23.66 | 25.72 | 23.23 | 25.55 | 2,597,367 | +1.43(+5.93%) |
Nov 25, 2008 | 23.96 | 24.25 | 22.58 | 24.12 | 2,703,233 | +0.59(+2.51%) |
Nov 24, 2008 | 22.25 | 23.85 | 20.26 | 23.53 | 2,715,456 | +1.21(+5.42%) |
Nov 21, 2008 | 21.50 | 22.35 | 20.47 | 22.32 | 2,488,873 | +1.54(+7.41%) |
Nov 20, 2008 | 21.01 | 22.87 | 20.76 | 20.78 | 2,979,617 | -0.59(-2.76%) |
Nov 19, 2008 | 22.15 | 22.35 | 21.09 | 21.37 | 2,313,223 | -0.74(-3.35%) |
Nov 18, 2008 | 22.50 | 23.11 | 21.44 | 22.11 | 2,322,008 | -0.25(-1.12%) |
Nov 17, 2008 | 22.28 | 23.46 | 21.68 | 22.36 | 2,088,696 | -0.14(-0.62%) |
Nov 14, 2008 | 21.49 | 23.31 | 21.25 | 22.50 | 2,888,913 | +0.33(+1.49%) |
Nov 13, 2008 | 21.45 | 22.73 | 20.35 | 22.17 | 3,493,480 | +0.70(+3.26%) |
Nov 12, 2008 | 22.09 | 23.00 | 21.28 | 21.47 | 1,731,103 | -1.24(-5.46%) |
Nov 11, 2008 | 22.03 | 23.30 | 21.50 | 22.71 | 2,515,000 | +0.56(+2.53%) |
Nov 10, 2008 | 24.49 | 24.52 | 22.07 | 22.15 | 2,201,861 | -1.63(-6.85%) |
Nov 07, 2008 | 22.94 | 23.80 | 22.52 | 23.78 | 1,550,069 | +1.25(+5.55%) |
Nov 06, 2008 | 22.22 | 23.12 | 22.22 | 22.53 | 2,008,122 | -0.65(-2.80%) |
Nov 05, 2008 | 24.70 | 24.72 | 23.01 | 23.18 | 2,376,705 | -1.57(-6.34%) |
Nov 04, 2008 | 24.49 | 25.92 | 23.84 | 24.75 | 3,706,468 | +0.60(+2.48%) |
Nov 03, 2008 | 23.98 | 24.62 | 23.30 | 24.15 | 2,549,132 | -0.67(-2.70%) |
Oct 31, 2008 | 24.74 | 25.30 | 24.21 | 24.82 | 2,979,337 | -0.17(-0.68%) |
Oct 30, 2008 | 25.33 | 26.12 | 24.53 | 24.99 | 2,024,007 | +0.14(+0.56%) |
Oct 29, 2008 | 25.03 | 26.10 | 24.54 | 24.85 | 3,213,113 | -0.09(-0.36%) |
Oct 28, 2008 | 23.85 | 25.14 | 23.22 | 24.94 | 3,853,102 | +2.01(+8.77%) |
Oct 27, 2008 | 21.48 | 24.00 | 21.31 | 22.93 | 4,121,281 | +0.86(+3.90%) |
Oct 24, 2008 | 20.69 | 23.19 | 19.72 | 22.07 | 3,963,010 | +0.32(+1.47%) |
Oct 23, 2008 | 22.70 | 22.70 | 20.43 | 21.75 | 6,196,618 | +1.97(+9.96%) |
Oct 22, 2008 | 19.09 | 20.25 | 18.98 | 19.78 | 2,171,458 | +0.04(+0.20%) |
Oct 21, 2008 | 20.00 | 20.75 | 19.21 | 19.74 | 1,969,465 | -1.11(-5.32%) |
Oct 20, 2008 | 20.26 | 20.88 | 19.30 | 20.85 | 1,491,275 | +1.05(+5.30%) |
Oct 17, 2008 | 19.40 | 20.55 | 18.83 | 19.80 | 3,090,937 | -0.12(-0.60%) |
Oct 16, 2008 | 18.59 | 20.13 | 17.75 | 19.92 | 3,098,447 | +1.52(+8.26%) |
Oct 15, 2008 | 20.07 | 20.18 | 18.00 | 18.40 | 1,680,901 | -2.01(-9.85%) |
Oct 14, 2008 | 21.26 | 22.00 | 19.81 | 20.41 | 2,591,751 | -1.03(-4.80%) |
Oct 13, 2008 | 21.00 | 21.52 | 20.57 | 21.44 | 3,025,730 | +0.94(+4.59%) |
Oct 10, 2008 | 20.50 | 22.49 | 19.49 | 20.50 | 4,967,816 | -0.75(-3.53%) |
Oct 09, 2008 | 22.17 | 23.38 | 21.00 | 21.25 | 2,742,378 | -0.47(-2.16%) |
Oct 08, 2008 | 21.50 | 22.50 | 20.32 | 21.72 | 4,612,000 | -0.23(-1.05%) |
Oct 07, 2008 | 22.78 | 23.10 | 21.54 | 21.95 | 5,264,035 | +0.45(+2.09%) |
Oct 06, 2008 | 20.59 | 21.66 | 19.63 | 21.50 | 3,290,838 | +0.50(+2.38%) |
Oct 03, 2008 | 21.54 | 22.74 | 20.81 | 21.00 | 2,095,338 | -0.97(-4.42%) |
Oct 02, 2008 | 23.08 | 23.11 | 21.70 | 21.97 | 2,077,153 | -1.20(-5.18%) |
Oct 01, 2008 | 23.96 | 24.20 | 22.57 | 23.17 | 1,835,437 | -0.21(-0.90%) |
Sep 30, 2008 | 22.33 | 23.61 | 22.23 | 23.38 | 2,475,881 | +1.68(+7.74%) |
Sep 29, 2008 | 22.96 | 23.04 | 21.00 | 21.70 | 3,593,920 | -2.14(-8.98%) |
Sep 26, 2008 | 21.86 | 24.06 | 21.84 | 23.84 | 3,564,751 | +1.32(+5.86%) |
Sep 25, 2008 | 22.10 | 22.82 | 21.64 | 22.52 | 4,626,574 | +0.67(+3.07%) |
Sep 24, 2008 | 22.82 | 23.25 | 21.65 | 21.85 | 7,997,463 | -2.26(-9.37%) |
Sep 23, 2008 | 25.52 | 27.25 | 23.71 | 24.11 | 3,870,494 | -1.52(-5.93%) |
Sep 22, 2008 | 27.69 | 27.80 | 25.44 | 25.63 | 2,286,324 | -1.72(-6.29%) |
Sep 19, 2008 | 26.79 | 30.45 | 26.79 | 27.35 | 5,535,164 | +1.41(+5.44%) |
Sep 18, 2008 | 27.30 | 28.15 | 24.41 | 25.94 | 7,152,140 | -1.48(-5.40%) |
Sep 17, 2008 | 28.58 | 29.28 | 27.37 | 27.42 | 2,548,506 | -1.84(-6.29%) |
Sep 16, 2008 | 29.35 | 29.71 | 27.72 | 29.26 | 3,939,737 | -0.97(-3.21%) |
Sep 15, 2008 | 30.79 | 31.49 | 29.80 | 30.23 | 3,173,885 | -1.95(-6.06%) |
Sep 12, 2008 | 31.60 | 32.60 | 31.21 | 32.18 | 3,834,738 | +1.14(+3.67%) |
Sep 11, 2008 | 30.10 | 31.63 | 29.71 | 31.04 | 2,212,819 | +0.37(+1.21%) |
Sep 10, 2008 | 31.83 | 31.83 | 30.50 | 30.67 | 3,390,165 | -0.72(-2.29%) |
Sep 09, 2008 | 32.31 | 32.89 | 31.15 | 31.39 | 2,751,951 | -0.97(-3.00%) |
Sep 08, 2008 | 31.51 | 32.56 | 31.21 | 32.36 | 2,648,046 | +1.17(+3.75%) |
Sep 05, 2008 | 30.51 | 31.47 | 30.05 | 31.19 | 3,663,298 | +0.40(+1.30%) |
Sep 04, 2008 | 32.79 | 33.01 | 30.72 | 30.79 | 2,932,568 | -2.71(-8.09%) |
Sep 03, 2008 | 32.95 | 33.91 | 32.88 | 33.50 | 1,850,683 | +0.12(+0.36%) |
Sep 02, 2008 | 34.64 | 34.94 | 32.89 | 33.38 | 1,061,682 | -0.73(-2.14%) |
Aug 29, 2008 | 34.40 | 34.76 | 33.88 | 34.11 | 931,965 | -0.59(-1.70%) |
Aug 28, 2008 | 33.87 | 34.87 | 33.69 | 34.70 | 2,035,572 | +1.13(+3.37%) |
Aug 27, 2008 | 33.44 | 33.98 | 33.08 | 33.57 | 899,635 | +0.12(+0.36%) |
Aug 26, 2008 | 33.27 | 33.65 | 33.00 | 33.45 | 944,060 | +0.27(+0.81%) |
Aug 25, 2008 | 33.46 | 33.94 | 33.09 | 33.18 | 688,370 | -0.65(-1.92%) |
Aug 22, 2008 | 33.20 | 34.10 | 33.06 | 33.83 | 844,034 | +0.36(+1.08%) |
Aug 21, 2008 | 33.45 | 33.63 | 32.95 | 33.47 | 793,632 | -0.11(-0.33%) |
Aug 20, 2008 | 33.60 | 33.93 | 32.68 | 33.58 | 1,340,155 | +0.09(+0.27%) |
Aug 19, 2008 | 34.52 | 34.81 | 33.15 | 33.49 | 2,229,732 | -1.35(-3.87%) |
Aug 18, 2008 | 35.46 | 35.68 | 34.28 | 34.84 | 1,545,939 | -0.36(-1.02%) |
Aug 15, 2008 | 35.23 | 35.84 | 34.78 | 35.20 | 2,074,535 | +0.21(+0.60%) |
Aug 14, 2008 | 35.00 | 35.58 | 34.79 | 34.99 | 1,347,775 | -0.26(-0.74%) |
Aug 13, 2008 | 34.83 | 35.66 | 34.59 | 35.25 | 1,775,006 | +0.38(+1.09%) |
Aug 12, 2008 | 35.31 | 35.72 | 34.41 | 34.87 | 2,317,282 | -0.43(-1.22%) |
Aug 11, 2008 | 32.78 | 35.85 | 32.68 | 35.30 | 3,418,374 | +1.94(+5.82%) |
Aug 08, 2008 | 31.72 | 33.43 | 31.39 | 33.36 | 2,896,611 | +1.77(+5.60%) |
Aug 07, 2008 | 30.66 | 32.18 | 30.23 | 31.59 | 2,662,941 | +0.57(+1.84%) |
Aug 06, 2008 | 30.11 | 31.10 | 29.81 | 31.02 | 3,473,118 | +0.95(+3.16%) |
Aug 05, 2008 | 29.18 | 30.19 | 28.83 | 30.07 | 2,250,618 | +1.09(+3.76%) |
Aug 04, 2008 | 28.08 | 29.48 | 28.01 | 28.98 | 2,430,624 | -0.18(-0.62%) |