Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.14 | 25.43 | 24.84 | 25.35 | 4,704,865 | +0.22(+0.88%) |
Sep 29, 2009 | 25.17 | 25.34 | 24.96 | 25.13 | 3,096,569 | +0.02(+0.07%) |
Sep 28, 2009 | 24.69 | 25.35 | 24.69 | 25.11 | 3,556,334 | +0.52(+2.10%) |
Sep 25, 2009 | 24.70 | 24.75 | 24.51 | 24.60 | 3,465,002 | +0.01(+0.04%) |
Sep 24, 2009 | 24.76 | 24.89 | 24.43 | 24.59 | 4,996,552 | -0.14(-0.58%) |
Sep 23, 2009 | 24.72 | 25.14 | 24.57 | 24.73 | 5,242,108 | -0.06(-0.25%) |
Sep 22, 2009 | 24.60 | 24.91 | 24.26 | 24.79 | 5,964,963 | +0.36(+1.46%) |
Sep 21, 2009 | 24.77 | 24.77 | 24.33 | 24.44 | 3,870,448 | -0.27(-1.08%) |
Sep 18, 2009 | 24.80 | 24.85 | 24.38 | 24.70 | 4,192,790 | +0.12(+0.47%) |
Sep 17, 2009 | 24.85 | 24.87 | 24.51 | 24.59 | 3,878,926 | -0.22(-0.90%) |
Sep 16, 2009 | 24.37 | 24.88 | 24.37 | 24.81 | 5,514,814 | +0.10(+0.40%) |
Sep 15, 2009 | 24.67 | 24.74 | 24.20 | 24.71 | 2,918,514 | -0.07(-0.29%) |
Sep 14, 2009 | 24.72 | 25.00 | 24.61 | 24.79 | 3,197,201 | +0.02(+0.07%) |
Sep 11, 2009 | 25.01 | 25.03 | 24.68 | 24.77 | 4,677,334 | -0.25(-1.00%) |
Sep 10, 2009 | 25.07 | 25.11 | 24.84 | 25.02 | 4,232,385 | -0.11(-0.43%) |
Sep 09, 2009 | 24.92 | 25.13 | 24.83 | 25.12 | 3,466,413 | +0.06(+0.25%) |
Sep 08, 2009 | 25.02 | 25.18 | 24.90 | 25.06 | 2,728,709 | -0.04(-0.14%) |
Sep 04, 2009 | 24.71 | 25.12 | 24.59 | 25.10 | 3,309,937 | +0.37(+1.51%) |
Sep 03, 2009 | 24.47 | 24.79 | 24.36 | 24.72 | 3,110,517 | +0.09(+0.36%) |
Sep 02, 2009 | 24.35 | 24.83 | 24.34 | 24.63 | 5,361,237 | +0.15(+0.62%) |
Sep 01, 2009 | 24.70 | 25.16 | 24.41 | 24.48 | 5,745,464 | -0.22(-0.90%) |
Aug 31, 2009 | 24.99 | 25.08 | 24.46 | 24.70 | 5,437,282 | -0.32(-1.28%) |
Aug 28, 2009 | 25.16 | 25.40 | 24.92 | 25.03 | 4,148,393 | -0.09(-0.35%) |
Aug 27, 2009 | 25.08 | 25.19 | 24.92 | 25.11 | 4,712,241 | +0.03(+0.11%) |
Aug 26, 2009 | 25.35 | 25.47 | 24.98 | 25.09 | 5,054,841 | -0.11(-0.42%) |
Aug 25, 2009 | 25.29 | 25.37 | 25.06 | 25.19 | 5,257,737 | -0.16(-0.63%) |
Aug 24, 2009 | 25.51 | 25.52 | 25.02 | 25.35 | 5,773,058 | -0.11(-0.42%) |
Aug 21, 2009 | 26.48 | 26.60 | 24.56 | 25.46 | 15,097,011 | -1.98(-7.23%) |
Aug 20, 2009 | 27.14 | 27.66 | 27.13 | 27.45 | 5,309,124 | +0.15(+0.55%) |
Aug 19, 2009 | 26.81 | 27.32 | 26.69 | 27.29 | 3,505,944 | +0.22(+0.82%) |
Aug 18, 2009 | 26.95 | 27.15 | 26.64 | 27.07 | 3,887,572 | +0.26(+0.96%) |
Aug 17, 2009 | 26.80 | 27.04 | 26.63 | 26.81 | 3,705,643 | -0.22(-0.82%) |
Aug 14, 2009 | 27.28 | 27.53 | 26.73 | 27.04 | 4,113,120 | -0.42(-1.52%) |
Aug 13, 2009 | 27.64 | 27.67 | 27.20 | 27.45 | 2,176,755 | -0.14(-0.52%) |
Aug 12, 2009 | 26.83 | 27.84 | 26.83 | 27.60 | 4,263,437 | +0.72(+2.68%) |
Aug 11, 2009 | 26.93 | 27.02 | 26.72 | 26.88 | 2,614,644 | -0.08(-0.30%) |
Aug 10, 2009 | 26.67 | 27.06 | 26.64 | 26.96 | 3,047,700 | +0.09(+0.33%) |
Aug 07, 2009 | 26.80 | 26.96 | 26.57 | 26.87 | 3,475,737 | +0.43(+1.61%) |
Aug 06, 2009 | 26.32 | 26.51 | 26.14 | 26.44 | 3,395,887 | +0.08(+0.30%) |
Aug 05, 2009 | 26.47 | 26.56 | 26.02 | 26.36 | 5,056,129 | -0.33(-1.23%) |
Aug 04, 2009 | 26.39 | 26.69 | 26.37 | 26.69 | 2,841,741 | +0.23(+0.87%) |
Aug 03, 2009 | 26.42 | 26.63 | 26.31 | 26.46 | 2,782,904 | +0.04(+0.13%) |
Jul 31, 2009 | 26.43 | 26.68 | 26.40 | 26.42 | 2,211,326 | -0.08(-0.30%) |
Jul 30, 2009 | 26.58 | 26.70 | 26.41 | 26.50 | 3,150,527 | +0.09(+0.34%) |
Jul 29, 2009 | 26.24 | 26.47 | 26.08 | 26.41 | 2,646,575 | +0.07(+0.27%) |
Jul 28, 2009 | 26.07 | 26.45 | 25.90 | 26.34 | 3,417,986 | +0.24(+0.92%) |
Jul 27, 2009 | 26.02 | 26.11 | 25.77 | 26.10 | 2,598,549 | +0.10(+0.38%) |
Jul 24, 2009 | 25.48 | 26.07 | 25.42 | 26.00 | 3,410,673 | +0.28(+1.07%) |
Jul 23, 2009 | 25.19 | 25.80 | 24.88 | 25.73 | 4,391,313 | +0.55(+2.19%) |
Jul 22, 2009 | 24.70 | 25.28 | 24.70 | 25.18 | 2,621,874 | +0.03(+0.11%) |
Jul 21, 2009 | 25.29 | 25.34 | 24.88 | 25.15 | 3,053,092 | -0.03(-0.11%) |
Jul 20, 2009 | 24.87 | 25.21 | 24.85 | 25.18 | 3,119,900 | +0.31(+1.25%) |
Jul 17, 2009 | 24.89 | 25.02 | 24.58 | 24.87 | 4,903,782 | +0.10(+0.40%) |
Jul 16, 2009 | 25.16 | 25.23 | 24.71 | 24.77 | 6,498,961 | -0.48(-1.90%) |
Jul 15, 2009 | 24.61 | 25.34 | 24.41 | 25.25 | 3,118,733 | +0.76(+3.09%) |
Jul 14, 2009 | 24.60 | 24.71 | 24.39 | 24.49 | 3,872,908 | -0.22(-0.90%) |
Jul 13, 2009 | 24.18 | 24.74 | 23.96 | 24.71 | 3,329,186 | +0.28(+1.16%) |
Jul 10, 2009 | 24.13 | 24.65 | 24.13 | 24.43 | 3,023,385 | +0.16(+0.66%) |
Jul 09, 2009 | 24.08 | 24.45 | 23.99 | 24.27 | 3,087,785 | +0.20(+0.81%) |
Jul 08, 2009 | 24.14 | 24.46 | 23.91 | 24.07 | 4,090,549 | +0.02(+0.07%) |
Jul 07, 2009 | 24.75 | 24.87 | 24.06 | 24.06 | 4,033,670 | -0.81(-3.26%) |
Jul 06, 2009 | 24.79 | 24.91 | 24.55 | 24.87 | 2,582,100 | +0.09(+0.36%) |
Jul 02, 2009 | 25.05 | 25.14 | 24.64 | 24.78 | 2,771,368 | -0.51(-2.01%) |
Jul 01, 2009 | 25.29 | 25.53 | 25.08 | 25.28 | 3,391,819 | +0.20(+0.82%) |
Jun 30, 2009 | 25.27 | 25.31 | 24.86 | 25.08 | 3,251,350 | -0.07(-0.28%) |
Jun 29, 2009 | 25.01 | 25.30 | 24.76 | 25.15 | 2,924,954 | -0.07(-0.28%) |
Jun 26, 2009 | 25.00 | 25.40 | 24.82 | 25.22 | 3,384,145 | +0.07(+0.28%) |
Jun 25, 2009 | 24.99 | 25.15 | 24.44 | 25.15 | 2,805,205 | +0.50(+2.02%) |
Jun 24, 2009 | 24.37 | 24.79 | 24.30 | 24.65 | 3,414,046 | +0.38(+1.58%) |
Jun 23, 2009 | 24.42 | 24.58 | 24.13 | 24.27 | 3,615,346 | +0.04(+0.18%) |
Jun 22, 2009 | 24.42 | 24.51 | 24.17 | 24.22 | 4,617,910 | -0.77(-3.06%) |
Jun 19, 2009 | 25.10 | 25.27 | 24.60 | 24.99 | 4,740,653 | +0.18(+0.72%) |
Jun 18, 2009 | 24.96 | 25.12 | 24.53 | 24.81 | 3,349,511 | -0.34(-1.34%) |
Jun 17, 2009 | 24.98 | 25.41 | 24.57 | 25.15 | 4,694,681 | +0.49(+1.98%) |
Jun 16, 2009 | 24.80 | 25.04 | 24.65 | 24.66 | 4,313,277 | -0.08(-0.32%) |
Jun 15, 2009 | 25.02 | 25.26 | 24.32 | 24.74 | 3,800,201 | -0.74(-2.90%) |
Jun 12, 2009 | 25.21 | 25.48 | 24.92 | 25.48 | 2,573,982 | +0.20(+0.77%) |
Jun 11, 2009 | 25.00 | 25.52 | 24.96 | 25.28 | 3,693,108 | -0.01(-0.04%) |
Jun 10, 2009 | 25.33 | 25.60 | 24.87 | 25.29 | 3,936,835 | -0.14(-0.56%) |
Jun 09, 2009 | 25.08 | 25.62 | 24.91 | 25.43 | 4,200,616 | +0.43(+1.71%) |
Jun 08, 2009 | 24.83 | 25.21 | 24.72 | 25.01 | 5,143,687 | +0.20(+0.79%) |
Jun 05, 2009 | 24.86 | 24.90 | 24.46 | 24.81 | 3,909,441 | +0.23(+0.94%) |
Jun 04, 2009 | 24.52 | 24.65 | 24.28 | 24.58 | 3,570,114 | -0.08(-0.32%) |
Jun 03, 2009 | 24.14 | 24.74 | 24.14 | 24.66 | 3,113,384 | +0.00(+0.00%) |
Jun 02, 2009 | 24.46 | 24.81 | 24.34 | 24.66 | 5,080,101 | +0.08(+0.33%) |
Jun 01, 2009 | 24.47 | 24.68 | 24.22 | 24.58 | 3,992,320 | +0.36(+1.51%) |
May 29, 2009 | 23.82 | 24.22 | 23.58 | 24.22 | 3,800,969 | +0.49(+2.06%) |
May 28, 2009 | 24.03 | 24.05 | 23.64 | 23.73 | 5,822,979 | -0.01(-0.04%) |
May 27, 2009 | 24.79 | 24.79 | 23.74 | 23.74 | 5,005,569 | -0.93(-3.75%) |
May 26, 2009 | 23.82 | 24.71 | 23.58 | 24.66 | 6,503,663 | +0.96(+4.05%) |
May 22, 2009 | 24.33 | 24.33 | 23.58 | 23.70 | 4,754,881 | -0.56(-2.31%) |
May 21, 2009 | 23.17 | 24.76 | 23.11 | 24.26 | 10,266,339 | +1.82(+8.13%) |
May 20, 2009 | 22.40 | 22.80 | 22.27 | 22.44 | 4,716,615 | +0.05(+0.24%) |
May 19, 2009 | 21.91 | 22.52 | 21.59 | 22.38 | 3,767,432 | +0.57(+2.61%) |
May 18, 2009 | 21.52 | 21.81 | 21.37 | 21.81 | 2,636,700 | +0.48(+2.25%) |
May 15, 2009 | 21.54 | 21.74 | 21.32 | 21.33 | 3,410,800 | -0.30(-1.40%) |
May 14, 2009 | 21.86 | 21.86 | 21.45 | 21.64 | 2,266,592 | +0.20(+0.91%) |
May 13, 2009 | 21.71 | 21.95 | 21.32 | 21.44 | 2,833,020 | -0.44(-2.03%) |
May 12, 2009 | 21.78 | 22.05 | 21.43 | 21.88 | 4,166,080 | +0.33(+1.53%) |
May 11, 2009 | 21.19 | 21.77 | 21.09 | 21.56 | 2,686,496 | +0.15(+0.71%) |
May 08, 2009 | 21.86 | 21.86 | 21.05 | 21.40 | 4,187,313 | +0.18(+0.84%) |
May 07, 2009 | 21.41 | 21.73 | 21.10 | 21.23 | 5,221,858 | -0.37(-1.73%) |
May 06, 2009 | 21.22 | 21.66 | 21.20 | 21.60 | 4,280,318 | +0.20(+0.91%) |
May 05, 2009 | 20.73 | 21.42 | 20.68 | 21.40 | 5,578,663 | +0.60(+2.91%) |
May 04, 2009 | 20.89 | 20.96 | 20.25 | 20.80 | 3,496,027 | +0.35(+1.70%) |
May 01, 2009 | 20.25 | 20.73 | 20.25 | 20.45 | 3,951,902 | -0.12(-0.61%) |
Apr 30, 2009 | 20.71 | 20.71 | 20.29 | 20.58 | 5,871,594 | -0.02(-0.09%) |
Apr 29, 2009 | 20.68 | 20.83 | 20.23 | 20.59 | 4,618,634 | +0.04(+0.17%) |
Apr 28, 2009 | 20.65 | 20.84 | 20.45 | 20.56 | 3,812,740 | -0.14(-0.69%) |
Apr 27, 2009 | 20.87 | 21.01 | 20.41 | 20.70 | 5,326,418 | -0.98(-4.51%) |
Apr 24, 2009 | 21.67 | 21.96 | 21.46 | 21.68 | 4,068,836 | +0.08(+0.37%) |
Apr 23, 2009 | 21.35 | 21.64 | 21.11 | 21.60 | 4,405,957 | -0.28(-1.26%) |
Apr 22, 2009 | 21.85 | 22.24 | 21.67 | 21.88 | 3,977,677 | -0.18(-0.81%) |
Apr 21, 2009 | 21.62 | 22.10 | 21.51 | 22.05 | 5,353,837 | +0.38(+1.77%) |
Apr 20, 2009 | 21.48 | 22.05 | 21.34 | 21.67 | 8,549,510 | -1.09(-4.77%) |
Apr 17, 2009 | 23.08 | 23.32 | 22.69 | 22.76 | 4,911,879 | -0.24(-1.04%) |
Apr 16, 2009 | 22.96 | 23.20 | 22.64 | 23.00 | 5,219,731 | +0.44(+1.97%) |
Apr 15, 2009 | 22.50 | 22.70 | 22.26 | 22.55 | 5,197,148 | -0.04(-0.16%) |
Apr 14, 2009 | 22.85 | 23.13 | 22.49 | 22.59 | 6,242,092 | -0.36(-1.55%) |
Apr 13, 2009 | 23.05 | 23.18 | 22.69 | 22.94 | 6,131,823 | -0.76(-3.19%) |
Apr 09, 2009 | 24.43 | 24.43 | 23.58 | 23.70 | 4,975,728 | -0.11(-0.45%) |
Apr 08, 2009 | 23.87 | 24.15 | 23.58 | 23.81 | 4,826,204 | +0.09(+0.37%) |
Apr 07, 2009 | 23.95 | 24.12 | 23.52 | 23.72 | 4,643,304 | -0.58(-2.38%) |
Apr 06, 2009 | 24.72 | 24.72 | 23.84 | 24.30 | 4,009,797 | -0.37(-1.51%) |
Apr 03, 2009 | 24.70 | 24.90 | 24.33 | 24.67 | 3,415,760 | -0.03(-0.11%) |
Apr 02, 2009 | 24.26 | 25.19 | 24.06 | 24.70 | 5,279,287 | +0.38(+1.57%) |
Apr 01, 2009 | 24.14 | 24.51 | 23.68 | 24.31 | 3,728,602 | +0.29(+1.22%) |
Mar 31, 2009 | 23.95 | 24.39 | 23.80 | 24.02 | 4,015,393 | +0.16(+0.67%) |
Mar 30, 2009 | 23.50 | 23.86 | 23.37 | 23.86 | 4,016,839 | -0.67(-2.72%) |
Mar 26, 2009 | 23.89 | 24.53 | 23.74 | 24.53 | 5,494,790 | +0.84(+3.53%) |
Mar 25, 2009 | 23.54 | 24.20 | 23.20 | 23.69 | 6,320,069 | +0.21(+0.91%) |
Mar 24, 2009 | 23.53 | 23.69 | 23.25 | 23.48 | 4,134,404 | -0.37(-1.57%) |
Mar 23, 2009 | 22.95 | 24.02 | 22.85 | 23.85 | 6,563,211 | +1.23(+5.43%) |
Mar 20, 2009 | 23.95 | 23.96 | 22.31 | 22.62 | 10,748,197 | -1.12(-4.72%) |
Mar 19, 2009 | 24.00 | 24.00 | 23.47 | 23.74 | 5,669,088 | +0.00(+0.00%) |
Mar 18, 2009 | 22.86 | 24.01 | 22.77 | 23.74 | 6,932,710 | +0.60(+2.61%) |
Mar 17, 2009 | 22.64 | 23.14 | 22.29 | 23.14 | 5,595,978 | +0.84(+3.75%) |
Mar 16, 2009 | 22.64 | 22.81 | 22.30 | 22.30 | 4,994,645 | -0.24(-1.07%) |
Mar 13, 2009 | 22.53 | 22.65 | 22.25 | 22.54 | 4,193,483 | -0.01(-0.04%) |
Mar 12, 2009 | 21.84 | 22.62 | 21.72 | 22.55 | 3,949,778 | +0.58(+2.63%) |
Mar 11, 2009 | 21.75 | 22.15 | 21.47 | 21.97 | 5,725,664 | +0.24(+1.11%) |
Mar 10, 2009 | 20.84 | 21.82 | 20.50 | 21.73 | 5,832,034 | +1.26(+6.17%) |
Mar 09, 2009 | 20.50 | 21.08 | 20.34 | 20.47 | 5,303,628 | -0.20(-0.95%) |
Mar 06, 2009 | 20.34 | 20.73 | 20.26 | 20.67 | 6,160,725 | +0.37(+1.84%) |
Mar 05, 2009 | 20.28 | 20.76 | 20.25 | 20.29 | 5,506,056 | -0.52(-2.48%) |
Mar 04, 2009 | 20.48 | 21.06 | 20.38 | 20.81 | 4,942,542 | +1.07(+5.41%) |
Mar 02, 2009 | 20.03 | 20.23 | 19.57 | 19.74 | 8,238,224 | -0.53(-2.63%) |
Feb 27, 2009 | 20.71 | 20.83 | 20.25 | 20.27 | 5,424,125 | -0.13(-0.65%) |
Feb 26, 2009 | 21.28 | 21.28 | 20.40 | 20.41 | 4,711,165 | -0.69(-3.25%) |
Feb 25, 2009 | 21.08 | 21.43 | 20.34 | 21.09 | 6,756,199 | -0.10(-0.46%) |
Feb 24, 2009 | 20.75 | 21.28 | 20.43 | 21.19 | 7,426,238 | +0.67(+3.25%) |
Feb 23, 2009 | 21.34 | 21.57 | 20.43 | 20.52 | 6,262,041 | -0.82(-3.83%) |
Feb 20, 2009 | 20.16 | 21.81 | 19.35 | 21.34 | 13,782,132 | +2.42(+12.79%) |
Feb 19, 2009 | 19.61 | 19.61 | 18.74 | 18.92 | 8,518,335 | -0.54(-2.79%) |
Feb 18, 2009 | 19.42 | 19.83 | 18.99 | 19.46 | 5,370,814 | +0.14(+0.74%) |
Feb 17, 2009 | 19.63 | 19.80 | 19.20 | 19.32 | 5,655,219 | -1.11(-5.44%) |
Feb 13, 2009 | 20.71 | 20.92 | 20.41 | 20.43 | 4,552,164 | -0.25(-1.20%) |
Feb 12, 2009 | 20.12 | 20.79 | 19.97 | 20.68 | 4,709,083 | +0.07(+0.34%) |
Feb 11, 2009 | 20.92 | 20.95 | 20.33 | 20.61 | 3,632,189 | -0.06(-0.30%) |
Feb 10, 2009 | 21.65 | 22.04 | 20.55 | 20.67 | 6,010,000 | -1.36(-6.18%) |
Feb 09, 2009 | 21.78 | 22.10 | 21.66 | 22.04 | 2,864,838 | +0.20(+0.94%) |
Feb 06, 2009 | 21.22 | 21.92 | 21.01 | 21.83 | 4,097,783 | +0.57(+2.68%) |
Feb 05, 2009 | 20.69 | 21.36 | 20.61 | 21.26 | 4,598,060 | +0.29(+1.40%) |
Feb 04, 2009 | 21.05 | 21.63 | 20.86 | 20.97 | 4,330,121 | -0.03(-0.13%) |
Feb 03, 2009 | 20.50 | 21.05 | 20.08 | 21.00 | 3,424,794 | +0.49(+2.39%) |
Feb 02, 2009 | 20.10 | 20.63 | 20.03 | 20.51 | 3,516,988 | +0.36(+1.77%) |
Jan 30, 2009 | 20.79 | 21.07 | 20.13 | 20.15 | 4,419,838 | -0.85(-4.03%) |
Jan 29, 2009 | 20.95 | 21.23 | 20.73 | 21.00 | 3,956,541 | -0.24(-1.13%) |
Jan 28, 2009 | 20.87 | 21.40 | 20.55 | 21.24 | 4,599,108 | +0.60(+2.89%) |
Jan 27, 2009 | 20.48 | 20.75 | 20.42 | 20.64 | 4,460,856 | -0.02(-0.09%) |
Jan 26, 2009 | 20.70 | 21.15 | 20.53 | 20.66 | 5,615,334 | -0.14(-0.68%) |
Jan 23, 2009 | 20.25 | 20.90 | 20.08 | 20.80 | 5,686,621 | +0.25(+1.21%) |
Jan 22, 2009 | 20.97 | 20.97 | 20.17 | 20.55 | 3,959,207 | -0.35(-1.66%) |
Jan 21, 2009 | 20.59 | 20.92 | 20.00 | 20.90 | 4,182,731 | +0.63(+3.12%) |
Jan 20, 2009 | 21.29 | 21.54 | 20.25 | 20.27 | 4,674,363 | -1.09(-5.12%) |
Jan 16, 2009 | 21.25 | 21.53 | 20.86 | 21.36 | 4,737,738 | +0.17(+0.80%) |
Jan 15, 2009 | 20.89 | 21.27 | 20.56 | 21.19 | 4,238,790 | +0.42(+2.01%) |
Jan 14, 2009 | 21.16 | 21.35 | 20.59 | 20.77 | 3,226,318 | -0.62(-2.91%) |
Jan 13, 2009 | 21.59 | 21.89 | 21.17 | 21.40 | 3,185,182 | -0.12(-0.54%) |
Jan 12, 2009 | 21.61 | 21.69 | 21.25 | 21.51 | 3,297,722 | -0.30(-1.39%) |
Jan 09, 2009 | 22.29 | 22.47 | 21.80 | 21.81 | 3,477,954 | -0.73(-3.24%) |
Jan 08, 2009 | 22.45 | 22.61 | 22.03 | 22.54 | 3,491,973 | +0.13(+0.60%) |
Jan 07, 2009 | 22.43 | 22.53 | 22.14 | 22.41 | 3,463,697 | -0.13(-0.59%) |
Jan 06, 2009 | 22.11 | 22.71 | 22.05 | 22.54 | 3,263,756 | +0.42(+1.89%) |
Jan 05, 2009 | 21.49 | 22.18 | 21.37 | 22.12 | 3,848,678 | +0.42(+1.93%) |
Jan 02, 2009 | 21.16 | 21.80 | 21.03 | 21.71 | 2,536,550 | +0.54(+2.56%) |
Dec 31, 2008 | 21.05 | 21.54 | 20.89 | 21.16 | 2,857,287 | +0.18(+0.85%) |
Dec 30, 2008 | 20.17 | 21.06 | 20.15 | 20.99 | 2,465,730 | +0.84(+4.15%) |
Dec 29, 2008 | 19.85 | 20.20 | 19.85 | 20.15 | 1,980,578 | -0.08(-0.40%) |
Dec 26, 2008 | 20.32 | 20.32 | 20.10 | 20.23 | 970,335 | +0.18(+0.89%) |
Dec 24, 2008 | 20.11 | 20.11 | 19.92 | 20.05 | 804,085 | -0.01(-0.04%) |
Dec 23, 2008 | 20.76 | 20.76 | 19.88 | 20.06 | 2,325,283 | -0.13(-0.66%) |
Dec 22, 2008 | 20.63 | 20.63 | 19.96 | 20.19 | 3,259,202 | -0.49(-2.37%) |
Dec 19, 2008 | 20.40 | 21.02 | 20.16 | 20.68 | 5,729,148 | +0.52(+2.60%) |
Dec 18, 2008 | 21.04 | 21.04 | 19.88 | 20.16 | 3,217,104 | -0.47(-2.29%) |
Dec 17, 2008 | 20.98 | 21.19 | 20.50 | 20.63 | 3,370,444 | -0.58(-2.73%) |
Dec 16, 2008 | 20.61 | 21.27 | 20.27 | 21.21 | 4,496,310 | +0.90(+4.42%) |
Dec 15, 2008 | 20.67 | 20.67 | 19.79 | 20.31 | 4,039,298 | -0.14(-0.70%) |
Dec 12, 2008 | 20.27 | 20.53 | 19.53 | 20.45 | 3,608,080 | +0.54(+2.73%) |
Dec 11, 2008 | 20.85 | 21.05 | 19.82 | 19.91 | 3,442,046 | -1.14(-5.41%) |
Dec 10, 2008 | 21.04 | 21.28 | 20.67 | 21.05 | 3,193,818 | +0.27(+1.28%) |
Dec 09, 2008 | 20.90 | 21.28 | 20.45 | 20.78 | 4,503,932 | -0.35(-1.64%) |
Dec 08, 2008 | 20.83 | 21.35 | 20.77 | 21.13 | 5,306,462 | +0.36(+1.71%) |
Dec 05, 2008 | 19.79 | 20.85 | 19.19 | 20.77 | 5,330,640 | +0.91(+4.57%) |
Dec 04, 2008 | 20.12 | 20.85 | 19.58 | 19.87 | 6,537,449 | -0.60(-2.91%) |
Dec 03, 2008 | 20.08 | 20.47 | 19.05 | 20.46 | 7,340,500 | +1.00(+5.12%) |
Dec 02, 2008 | 18.27 | 19.51 | 17.96 | 19.46 | 5,670,046 | +1.50(+8.37%) |
Dec 01, 2008 | 19.26 | 19.51 | 17.96 | 17.96 | 4,505,151 | -1.75(-8.89%) |
Nov 28, 2008 | 19.73 | 20.06 | 19.36 | 19.71 | 1,561,487 | -0.22(-1.12%) |
Nov 26, 2008 | 19.22 | 19.94 | 19.21 | 19.94 | 3,668,732 | +0.52(+2.70%) |
Nov 25, 2008 | 20.39 | 20.46 | 19.06 | 19.41 | 5,564,941 | -0.83(-4.09%) |
Nov 24, 2008 | 20.46 | 20.49 | 19.63 | 20.24 | 7,161,534 | +0.13(+0.66%) |
Nov 21, 2008 | 18.99 | 20.46 | 18.67 | 20.11 | 8,231,485 | +1.77(+9.66%) |
Nov 20, 2008 | 18.14 | 19.96 | 18.01 | 18.34 | 8,122,429 | +0.05(+0.29%) |
Nov 19, 2008 | 18.79 | 19.63 | 18.24 | 18.28 | 6,942,391 | -0.64(-3.39%) |
Nov 18, 2008 | 18.81 | 19.39 | 18.26 | 18.92 | 5,059,122 | -0.04(-0.19%) |
Nov 17, 2008 | 19.01 | 19.46 | 18.57 | 18.96 | 4,118,065 | -0.24(-1.25%) |
Nov 14, 2008 | 19.47 | 20.28 | 19.12 | 19.20 | 5,144,430 | -1.22(-5.97%) |
Nov 13, 2008 | 19.16 | 20.48 | 18.24 | 20.42 | 6,096,227 | +1.29(+6.74%) |
Nov 12, 2008 | 20.04 | 20.20 | 19.07 | 19.13 | 5,464,221 | -1.32(-6.44%) |
Nov 11, 2008 | 20.93 | 21.14 | 20.25 | 20.44 | 3,709,850 | -0.68(-3.20%) |
Nov 10, 2008 | 21.85 | 21.97 | 20.86 | 21.12 | 3,348,830 | -0.23(-1.08%) |
Nov 07, 2008 | 21.43 | 21.61 | 21.09 | 21.35 | 4,508,370 | +0.08(+0.38%) |
Nov 06, 2008 | 22.28 | 22.64 | 21.14 | 21.27 | 4,651,813 | -1.25(-5.57%) |
Nov 05, 2008 | 22.70 | 23.32 | 22.37 | 22.53 | 4,203,767 | -0.18(-0.78%) |
Nov 04, 2008 | 23.07 | 23.34 | 22.57 | 22.70 | 5,808,519 | +0.00(+0.00%) |
Nov 03, 2008 | 22.59 | 22.91 | 22.03 | 22.70 | 3,385,188 | +0.41(+1.84%) |
Oct 31, 2008 | 22.00 | 22.51 | 21.58 | 22.29 | 5,930,950 | +0.24(+1.09%) |
Oct 30, 2008 | 22.31 | 22.45 | 21.71 | 22.05 | 4,785,220 | +0.36(+1.68%) |
Oct 29, 2008 | 21.89 | 22.49 | 21.16 | 21.69 | 6,084,637 | +0.05(+0.25%) |
Oct 28, 2008 | 20.35 | 21.72 | 19.87 | 21.64 | 7,059,260 | +1.66(+8.33%) |
Oct 27, 2008 | 19.94 | 20.77 | 19.36 | 19.97 | 4,758,827 | -0.32(-1.58%) |
Oct 24, 2008 | 19.60 | 20.85 | 19.60 | 20.29 | 5,778,930 | -0.65(-3.10%) |
Oct 23, 2008 | 20.95 | 21.33 | 19.79 | 20.94 | 7,654,268 | -0.06(-0.30%) |
Oct 22, 2008 | 22.02 | 22.21 | 20.65 | 21.00 | 6,677,148 | -1.27(-5.71%) |
Oct 21, 2008 | 22.77 | 23.08 | 22.20 | 22.28 | 4,602,512 | -0.84(-3.62%) |
Oct 20, 2008 | 22.27 | 23.13 | 21.99 | 23.11 | 4,245,398 | +1.08(+4.88%) |
Oct 17, 2008 | 21.65 | 22.79 | 21.37 | 22.04 | 8,096,876 | -0.14(-0.64%) |
Oct 16, 2008 | 20.47 | 22.22 | 20.21 | 22.18 | 7,487,593 | +1.06(+5.01%) |
Oct 15, 2008 | 22.53 | 23.50 | 20.99 | 21.12 | 5,783,546 | -1.73(-7.55%) |
Oct 14, 2008 | 24.15 | 24.53 | 22.70 | 22.85 | 7,587,281 | -1.01(-4.21%) |
Oct 13, 2008 | 22.89 | 23.89 | 22.27 | 23.85 | 6,261,582 | +1.57(+7.03%) |
Oct 10, 2008 | 21.51 | 23.33 | 20.77 | 22.29 | 10,262,908 | +0.43(+1.95%) |
Oct 09, 2008 | 22.85 | 23.41 | 21.72 | 21.86 | 8,060,044 | -1.06(-4.62%) |
Oct 08, 2008 | 22.44 | 24.06 | 22.30 | 22.92 | 8,486,569 | +0.44(+1.98%) |
Oct 07, 2008 | 23.97 | 24.22 | 22.47 | 22.47 | 7,412,644 | -1.43(-5.99%) |
Oct 06, 2008 | 24.38 | 24.87 | 23.09 | 23.90 | 8,564,507 | -0.85(-3.45%) |
Oct 03, 2008 | 26.06 | 26.52 | 24.68 | 24.76 | 10,094,485 | -1.87(-7.02%) |
Oct 02, 2008 | 27.07 | 27.34 | 26.44 | 26.63 | 6,348,765 | -0.46(-1.71%) |