Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.41 | 43.19 | 42.12 | 43.03 | 518,207 | +0.60(+1.42%) |
Sep 29, 2009 | 42.47 | 42.59 | 42.14 | 42.43 | 101,731 | +0.42(+1.00%) |
Sep 28, 2009 | 41.87 | 42.34 | 41.70 | 42.01 | 102,025 | -0.02(-0.06%) |
Sep 25, 2009 | 42.15 | 42.21 | 41.63 | 42.04 | 85,959 | -0.02(-0.06%) |
Sep 24, 2009 | 42.64 | 42.66 | 41.62 | 42.06 | 183,347 | -0.73(-1.71%) |
Sep 23, 2009 | 42.70 | 43.22 | 42.60 | 42.79 | 166,051 | -0.40(-0.92%) |
Sep 22, 2009 | 43.23 | 43.23 | 42.76 | 43.19 | 581,825 | +0.66(+1.55%) |
Sep 21, 2009 | 42.50 | 42.59 | 42.10 | 42.53 | 206,983 | -0.09(-0.21%) |
Sep 18, 2009 | 43.28 | 43.28 | 42.62 | 42.62 | 265,783 | -0.40(-0.92%) |
Sep 17, 2009 | 43.11 | 43.31 | 42.72 | 43.02 | 369,207 | -0.34(-0.79%) |
Sep 16, 2009 | 42.68 | 43.36 | 42.57 | 43.36 | 564,484 | +1.00(+2.36%) |
Sep 15, 2009 | 42.04 | 42.36 | 41.76 | 42.36 | 2,475,330 | +0.40(+0.95%) |
Sep 14, 2009 | 41.66 | 42.02 | 41.41 | 41.96 | 799,217 | -0.04(-0.10%) |
Sep 11, 2009 | 42.36 | 42.36 | 41.86 | 42.00 | 1,406,424 | -0.24(-0.58%) |
Sep 10, 2009 | 41.90 | 42.25 | 41.48 | 42.25 | 919,201 | +0.47(+1.13%) |
Sep 09, 2009 | 41.76 | 41.86 | 41.36 | 41.78 | 152,778 | +0.18(+0.43%) |
Sep 08, 2009 | 41.73 | 43.03 | 41.14 | 41.60 | 154,897 | +0.93(+2.28%) |
Sep 04, 2009 | 40.41 | 40.67 | 40.10 | 40.67 | 54,697 | +0.71(+1.79%) |
Sep 03, 2009 | 39.71 | 39.96 | 39.32 | 39.96 | 66,937 | +0.97(+2.50%) |
Sep 02, 2009 | 38.62 | 39.23 | 38.62 | 38.98 | 144,499 | +0.48(+1.24%) |
Sep 01, 2009 | 39.10 | 39.77 | 38.42 | 38.50 | 141,779 | -0.67(-1.70%) |
Aug 31, 2009 | 39.15 | 39.17 | 38.82 | 39.17 | 139,268 | -0.66(-1.65%) |
Aug 28, 2009 | 40.19 | 40.19 | 39.54 | 39.83 | 102,647 | -0.19(-0.49%) |
Aug 27, 2009 | 39.88 | 40.02 | 39.32 | 40.02 | 131,359 | -0.08(-0.20%) |
Aug 26, 2009 | 40.14 | 40.19 | 39.58 | 40.10 | 307,628 | -0.15(-0.38%) |
Aug 25, 2009 | 40.42 | 40.52 | 40.05 | 40.26 | 123,051 | -0.02(-0.04%) |
Aug 24, 2009 | 40.31 | 40.45 | 40.04 | 40.27 | 185,779 | +0.32(+0.79%) |
Aug 21, 2009 | 39.97 | 39.97 | 39.56 | 39.96 | 149,543 | +0.34(+0.86%) |
Aug 20, 2009 | 38.94 | 39.63 | 38.75 | 39.62 | 157,783 | +0.59(+1.52%) |
Aug 19, 2009 | 38.29 | 39.03 | 38.29 | 39.02 | 219,022 | -0.18(-0.46%) |
Aug 18, 2009 | 38.96 | 39.20 | 38.74 | 39.20 | 191,085 | +0.82(+2.14%) |
Aug 17, 2009 | 38.72 | 38.95 | 34.11 | 38.38 | 1,024,724 | -1.82(-4.52%) |
Aug 14, 2009 | 40.83 | 40.83 | 39.75 | 40.20 | 262,348 | -0.47(-1.16%) |
Aug 13, 2009 | 40.76 | 40.79 | 40.11 | 40.67 | 279,711 | +0.49(+1.21%) |
Aug 12, 2009 | 39.93 | 40.59 | 39.37 | 40.18 | 209,322 | +0.50(+1.25%) |
Aug 11, 2009 | 40.91 | 40.91 | 39.54 | 39.69 | 69,566 | -0.66(-1.63%) |
Aug 10, 2009 | 40.68 | 40.68 | 40.08 | 40.35 | 153,357 | -0.45(-1.09%) |
Aug 07, 2009 | 40.99 | 40.99 | 40.41 | 40.79 | 832,746 | +0.23(+0.56%) |
Aug 06, 2009 | 41.08 | 41.08 | 40.18 | 40.57 | 686,677 | -0.16(-0.40%) |
Aug 05, 2009 | 40.99 | 40.99 | 40.32 | 40.73 | 221,413 | -0.68(-1.64%) |
Aug 04, 2009 | 41.39 | 41.69 | 41.13 | 41.41 | 343,071 | -0.47(-1.13%) |
Aug 03, 2009 | 41.61 | 41.95 | 41.43 | 41.88 | 246,326 | +1.13(+2.77%) |
Jul 31, 2009 | 40.65 | 40.94 | 40.43 | 40.75 | 186,007 | +0.41(+1.01%) |
Jul 30, 2009 | 40.43 | 40.87 | 40.32 | 40.35 | 488,467 | +0.84(+2.12%) |
Jul 29, 2009 | 39.77 | 39.77 | 39.23 | 39.51 | 150,182 | -0.75(-1.86%) |
Jul 28, 2009 | 39.98 | 40.34 | 39.78 | 40.26 | 327,929 | +0.14(+0.34%) |
Jul 27, 2009 | 39.91 | 40.34 | 39.69 | 40.12 | 246,989 | +0.32(+0.82%) |
Jul 24, 2009 | 40.05 | 40.05 | 39.16 | 39.80 | 314,350 | -0.19(-0.47%) |
Jul 23, 2009 | 39.11 | 40.07 | 39.07 | 39.98 | 229,389 | +1.17(+3.01%) |
Jul 22, 2009 | 38.46 | 39.76 | 38.31 | 38.81 | 238,772 | -0.07(-0.19%) |
Jul 21, 2009 | 38.98 | 38.98 | 38.33 | 38.89 | 767,510 | -2.63(-6.33%) |
Jul 20, 2009 | 38.62 | 41.52 | 38.60 | 41.52 | 226,390 | +3.73(+9.86%) |
Jul 17, 2009 | 37.99 | 37.99 | 37.29 | 37.79 | 81,793 | +0.36(+0.95%) |
Jul 16, 2009 | 36.99 | 37.47 | 36.77 | 37.43 | 174,193 | +0.08(+0.22%) |
Jul 15, 2009 | 36.69 | 37.35 | 36.49 | 37.35 | 173,938 | +1.65(+4.61%) |
Jul 14, 2009 | 35.38 | 35.70 | 35.25 | 35.70 | 175,723 | +0.41(+1.17%) |
Jul 13, 2009 | 34.75 | 35.29 | 34.32 | 35.29 | 625,765 | -0.11(-0.30%) |
Jul 10, 2009 | 35.10 | 35.41 | 35.02 | 35.40 | 1,055,132 | +0.01(+0.02%) |
Jul 09, 2009 | 35.16 | 35.57 | 35.07 | 35.39 | 195,640 | +0.93(+2.71%) |
Jul 08, 2009 | 35.14 | 35.14 | 34.09 | 34.45 | 175,755 | -0.27(-0.77%) |
Jul 07, 2009 | 35.30 | 35.49 | 34.68 | 34.72 | 146,617 | -1.06(-2.97%) |
Jul 06, 2009 | 35.46 | 35.79 | 35.05 | 35.79 | 188,306 | +0.33(+0.94%) |
Jul 02, 2009 | 35.80 | 35.87 | 35.22 | 35.45 | 262,647 | -1.05(-2.87%) |
Jul 01, 2009 | 36.18 | 36.73 | 36.18 | 36.50 | 138,385 | +0.97(+2.72%) |
Jun 30, 2009 | 35.96 | 36.07 | 35.40 | 35.53 | 238,919 | -0.92(-2.52%) |
Jun 29, 2009 | 36.32 | 36.46 | 35.90 | 36.45 | 263,607 | +0.53(+1.47%) |
Jun 26, 2009 | 36.10 | 36.22 | 35.87 | 35.92 | 669,484 | -0.01(-0.02%) |
Jun 25, 2009 | 35.43 | 35.97 | 35.02 | 35.93 | 243,193 | +0.83(+2.36%) |
Jun 24, 2009 | 34.98 | 35.46 | 34.83 | 35.10 | 273,893 | +0.94(+2.76%) |
Jun 23, 2009 | 34.12 | 34.43 | 33.65 | 34.16 | 261,128 | -0.25(-0.73%) |
Jun 22, 2009 | 34.10 | 35.09 | 33.89 | 34.41 | 401,196 | -0.78(-2.21%) |
Jun 19, 2009 | 35.54 | 35.54 | 34.96 | 35.19 | 162,717 | +0.25(+0.72%) |
Jun 18, 2009 | 34.84 | 35.06 | 34.50 | 34.94 | 1,211,115 | -0.11(-0.30%) |
Jun 17, 2009 | 35.07 | 35.23 | 34.50 | 35.05 | 406,486 | -0.11(-0.30%) |
Jun 16, 2009 | 35.87 | 35.89 | 34.97 | 35.15 | 282,857 | -0.53(-1.48%) |
Jun 15, 2009 | 36.33 | 36.33 | 35.54 | 35.68 | 822,853 | -1.57(-4.21%) |
Jun 12, 2009 | 37.15 | 37.25 | 36.88 | 37.25 | 322,172 | -0.48(-1.27%) |
Jun 11, 2009 | 37.47 | 38.05 | 37.25 | 37.73 | 1,582,160 | +0.61(+1.64%) |
Jun 10, 2009 | 37.48 | 37.48 | 36.65 | 37.12 | 980,296 | +0.58(+1.58%) |
Jun 09, 2009 | 36.48 | 36.73 | 36.22 | 36.54 | 517,285 | +0.10(+0.27%) |
Jun 08, 2009 | 36.31 | 36.82 | 35.92 | 36.44 | 571,095 | -0.69(-1.86%) |
Jun 05, 2009 | 37.56 | 37.66 | 36.69 | 37.13 | 846,001 | +0.20(+0.55%) |
Jun 04, 2009 | 36.78 | 36.98 | 36.43 | 36.93 | 760,894 | +0.39(+1.07%) |
Jun 03, 2009 | 37.02 | 37.02 | 36.05 | 36.54 | 323,771 | -0.39(-1.05%) |
Jun 02, 2009 | 37.17 | 37.45 | 36.93 | 36.93 | 1,447,533 | -1.10(-2.90%) |
Jun 01, 2009 | 37.15 | 38.12 | 37.15 | 38.03 | 382,525 | +1.47(+4.02%) |
May 29, 2009 | 36.43 | 36.56 | 35.95 | 36.56 | 497,662 | +0.71(+1.99%) |
May 28, 2009 | 35.43 | 35.86 | 34.99 | 35.85 | 112,143 | +0.91(+2.60%) |
May 27, 2009 | 35.40 | 35.68 | 34.79 | 34.94 | 222,303 | -0.25(-0.72%) |
May 26, 2009 | 34.63 | 36.28 | 34.11 | 35.19 | 765,100 | +0.52(+1.50%) |
May 22, 2009 | 34.93 | 35.05 | 34.50 | 34.67 | 191,235 | +0.11(+0.33%) |
May 21, 2009 | 34.56 | 34.62 | 34.12 | 34.56 | 478,895 | -0.59(-1.69%) |
May 20, 2009 | 35.10 | 35.77 | 34.94 | 35.15 | 250,047 | -0.13(-0.37%) |
May 19, 2009 | 35.36 | 35.60 | 35.01 | 35.28 | 430,115 | +0.08(+0.23%) |
May 18, 2009 | 34.02 | 35.52 | 34.02 | 35.20 | 513,887 | +2.07(+6.25%) |
May 15, 2009 | 33.50 | 33.58 | 32.87 | 33.13 | 162,515 | -0.07(-0.22%) |
May 14, 2009 | 33.14 | 33.40 | 32.51 | 33.20 | 712,035 | +0.36(+1.09%) |
May 13, 2009 | 33.52 | 35.10 | 32.77 | 32.85 | 237,009 | -0.91(-2.69%) |
May 12, 2009 | 34.16 | 34.16 | 33.25 | 33.76 | 318,095 | +0.15(+0.43%) |
May 11, 2009 | 34.41 | 34.41 | 33.38 | 33.61 | 257,019 | -1.19(-3.41%) |
May 08, 2009 | 34.13 | 34.81 | 34.05 | 34.80 | 461,642 | +1.24(+3.70%) |
May 07, 2009 | 34.83 | 34.90 | 33.25 | 33.55 | 227,103 | -0.95(-2.75%) |
May 06, 2009 | 34.62 | 34.89 | 33.99 | 34.50 | 431,161 | +0.71(+2.09%) |
May 05, 2009 | 33.98 | 34.35 | 33.47 | 33.80 | 143,081 | -0.64(-1.86%) |
May 04, 2009 | 32.97 | 34.45 | 32.97 | 34.44 | 292,900 | +2.66(+8.38%) |
May 01, 2009 | 29.12 | 31.95 | 29.12 | 31.78 | 106,788 | +0.25(+0.80%) |
Apr 30, 2009 | 31.64 | 31.89 | 31.28 | 31.52 | 180,723 | +0.59(+1.92%) |
Apr 29, 2009 | 30.10 | 31.15 | 29.90 | 30.93 | 171,619 | +1.66(+5.66%) |
Apr 28, 2009 | 29.05 | 29.49 | 28.82 | 29.28 | 193,391 | -0.14(-0.47%) |
Apr 27, 2009 | 29.50 | 29.96 | 29.41 | 29.41 | 293,471 | -1.11(-3.64%) |
Apr 24, 2009 | 30.55 | 30.72 | 30.23 | 30.53 | 382,463 | +0.38(+1.27%) |
Apr 23, 2009 | 30.35 | 30.65 | 29.63 | 30.14 | 221,162 | +0.51(+1.72%) |
Apr 22, 2009 | 29.59 | 30.29 | 29.43 | 29.63 | 125,854 | -0.58(-1.91%) |
Apr 21, 2009 | 29.48 | 30.22 | 29.46 | 30.21 | 64,126 | +0.73(+2.48%) |
Apr 20, 2009 | 30.20 | 30.20 | 29.32 | 29.48 | 87,702 | -1.05(-3.43%) |
Apr 17, 2009 | 30.66 | 30.84 | 30.36 | 30.53 | 136,874 | -0.14(-0.45%) |
Apr 16, 2009 | 30.77 | 30.96 | 30.17 | 30.66 | 261,489 | +0.16(+0.53%) |
Apr 15, 2009 | 30.32 | 30.50 | 30.06 | 30.50 | 83,098 | +0.41(+1.35%) |
Apr 14, 2009 | 30.16 | 30.39 | 29.96 | 30.10 | 35,045 | +0.00(+0.00%) |
Apr 13, 2009 | 29.70 | 30.43 | 29.70 | 30.10 | 106,187 | +0.19(+0.65%) |
Apr 09, 2009 | 29.94 | 30.05 | 29.39 | 29.90 | 77,778 | +0.97(+3.37%) |
Apr 08, 2009 | 28.89 | 28.97 | 28.49 | 28.93 | 60,514 | +0.19(+0.68%) |
Apr 07, 2009 | 28.72 | 28.98 | 28.53 | 28.73 | 88,657 | -0.71(-2.43%) |
Apr 06, 2009 | 29.31 | 29.45 | 28.89 | 29.45 | 82,333 | -0.08(-0.26%) |
Apr 03, 2009 | 29.45 | 29.56 | 29.05 | 29.52 | 111,769 | +0.16(+0.54%) |
Apr 02, 2009 | 28.49 | 29.77 | 28.02 | 29.37 | 94,822 | +1.57(+5.64%) |
Apr 01, 2009 | 27.08 | 27.85 | 27.00 | 27.80 | 87,695 | +0.93(+3.47%) |
Mar 31, 2009 | 26.63 | 27.25 | 26.63 | 26.87 | 140,570 | +0.60(+2.29%) |
Mar 30, 2009 | 26.54 | 27.25 | 26.12 | 26.27 | 111,838 | -2.30(-8.04%) |
Mar 26, 2009 | 27.85 | 28.56 | 27.85 | 28.56 | 87,461 | +1.23(+4.51%) |
Mar 25, 2009 | 27.43 | 27.88 | 27.03 | 27.33 | 51,560 | +0.11(+0.40%) |
Mar 24, 2009 | 28.37 | 28.37 | 27.21 | 27.22 | 177,859 | -0.53(-1.92%) |
Mar 23, 2009 | 27.13 | 28.41 | 26.55 | 27.76 | 424,381 | +2.48(+9.81%) |
Mar 20, 2009 | 26.08 | 26.08 | 25.19 | 25.27 | 53,861 | -0.58(-2.23%) |
Mar 19, 2009 | 29.22 | 26.48 | 25.76 | 25.85 | 156,063 | -0.32(-1.24%) |
Mar 18, 2009 | 25.83 | 26.44 | 25.25 | 26.18 | 107,071 | +0.47(+1.83%) |
Mar 17, 2009 | 25.38 | 25.70 | 25.16 | 25.70 | 93,014 | +0.37(+1.44%) |
Mar 16, 2009 | 26.90 | 26.90 | 25.32 | 25.34 | 84,063 | +0.26(+1.02%) |
Mar 13, 2009 | 24.88 | 25.17 | 24.73 | 25.08 | 82,483 | +0.08(+0.34%) |
Mar 12, 2009 | 23.83 | 25.00 | 23.77 | 25.00 | 303,840 | +1.11(+4.65%) |
Mar 11, 2009 | 24.22 | 24.34 | 23.70 | 23.89 | 46,245 | -0.13(-0.54%) |
Mar 10, 2009 | 23.38 | 24.07 | 23.04 | 24.02 | 113,881 | +1.58(+7.05%) |
Mar 09, 2009 | 22.38 | 22.86 | 22.32 | 22.44 | 35,941 | -0.24(-1.07%) |
Mar 06, 2009 | 22.97 | 23.13 | 22.33 | 22.68 | 43,172 | +0.06(+0.25%) |
Mar 05, 2009 | 23.21 | 23.21 | 22.47 | 22.62 | 65,568 | -0.93(-3.93%) |
Mar 04, 2009 | 22.76 | 23.77 | 22.76 | 23.55 | 127,058 | +1.87(+8.65%) |
Mar 02, 2009 | 23.40 | 23.40 | 21.66 | 21.67 | 118,408 | -1.47(-6.35%) |
Feb 27, 2009 | 23.22 | 23.43 | 23.03 | 23.14 | 166,070 | -0.25(-1.08%) |
Feb 26, 2009 | 23.69 | 23.92 | 23.39 | 23.39 | 11,787 | -0.30(-1.27%) |
Feb 25, 2009 | 23.85 | 24.28 | 23.51 | 23.69 | 173,707 | -0.54(-2.21%) |
Feb 24, 2009 | 23.45 | 24.30 | 23.21 | 24.23 | 517,683 | +1.00(+4.30%) |
Feb 23, 2009 | 24.11 | 24.11 | 22.99 | 23.23 | 555,957 | -0.32(-1.34%) |
Feb 20, 2009 | 23.64 | 23.72 | 23.16 | 23.55 | 389,576 | -0.32(-1.36%) |
Feb 19, 2009 | 24.59 | 24.59 | 23.83 | 23.87 | 537,216 | -0.10(-0.41%) |
Feb 18, 2009 | 24.38 | 24.38 | 23.79 | 23.97 | 45,329 | +0.24(+0.99%) |
Feb 17, 2009 | 25.02 | 25.02 | 23.66 | 23.73 | 44,025 | -1.92(-7.47%) |
Feb 13, 2009 | 25.62 | 25.80 | 25.35 | 25.65 | 34,939 | +0.31(+1.22%) |
Feb 12, 2009 | 24.79 | 25.36 | 24.73 | 25.34 | 159,919 | -0.19(-0.73%) |
Feb 11, 2009 | 25.73 | 25.82 | 25.23 | 25.53 | 1,254,258 | +0.30(+1.19%) |
Feb 10, 2009 | 26.82 | 26.82 | 25.07 | 25.23 | 115,860 | -1.43(-5.36%) |
Feb 09, 2009 | 26.89 | 26.89 | 26.30 | 26.65 | 1,974,494 | -0.37(-1.35%) |
Feb 06, 2009 | 26.61 | 27.02 | 26.57 | 27.02 | 123,486 | +1.18(+4.59%) |
Feb 05, 2009 | 25.68 | 26.07 | 25.12 | 25.83 | 25,364 | +0.45(+1.79%) |
Feb 04, 2009 | 25.25 | 25.93 | 25.25 | 25.38 | 37,661 | +0.30(+1.20%) |
Feb 03, 2009 | 25.05 | 25.25 | 24.60 | 25.08 | 58,994 | +0.42(+1.71%) |
Feb 02, 2009 | 25.13 | 25.33 | 24.50 | 24.66 | 55,475 | -0.33(-1.33%) |
Jan 30, 2009 | 25.11 | 25.70 | 24.67 | 24.99 | 35,639 | -0.37(-1.46%) |
Jan 29, 2009 | 26.33 | 26.33 | 24.82 | 25.36 | 33,258 | -0.99(-3.77%) |
Jan 28, 2009 | 26.03 | 26.35 | 24.89 | 26.35 | 50,280 | +1.24(+4.94%) |
Jan 27, 2009 | 24.87 | 25.19 | 24.55 | 25.11 | 57,400 | +0.74(+3.03%) |
Jan 26, 2009 | 24.65 | 25.02 | 24.28 | 24.37 | 59,361 | -0.11(-0.43%) |
Jan 23, 2009 | 24.13 | 24.50 | 23.54 | 24.48 | 66,234 | +0.59(+2.48%) |
Jan 22, 2009 | 23.65 | 24.40 | 23.65 | 23.89 | 139,783 | -0.67(-2.72%) |
Jan 21, 2009 | 24.83 | 24.83 | 23.81 | 24.55 | 63,747 | +0.60(+2.51%) |
Jan 20, 2009 | 25.03 | 25.03 | 23.77 | 23.95 | 47,537 | -1.46(-5.75%) |
Jan 16, 2009 | 25.57 | 25.76 | 25.21 | 25.41 | 12,693 | +0.52(+2.09%) |
Jan 15, 2009 | 25.14 | 25.44 | 24.21 | 24.89 | 44,941 | -0.24(-0.97%) |
Jan 14, 2009 | 26.35 | 26.35 | 24.77 | 25.14 | 131,449 | -0.62(-2.43%) |
Jan 13, 2009 | 25.42 | 26.11 | 25.42 | 25.76 | 48,185 | +0.20(+0.79%) |
Jan 12, 2009 | 26.43 | 26.43 | 25.51 | 25.56 | 53,340 | -0.91(-3.43%) |
Jan 09, 2009 | 27.08 | 27.08 | 26.31 | 26.47 | 115,462 | -1.15(-4.18%) |
Jan 08, 2009 | 27.28 | 27.62 | 27.01 | 27.62 | 14,769 | -0.21(-0.76%) |
Jan 07, 2009 | 28.81 | 28.81 | 27.54 | 27.83 | 33,679 | -1.46(-4.99%) |
Jan 06, 2009 | 28.94 | 29.45 | 28.94 | 29.29 | 178,652 | +0.25(+0.87%) |
Jan 05, 2009 | 28.96 | 29.16 | 28.46 | 29.04 | 233,026 | +0.51(+1.79%) |
Jan 02, 2009 | 27.90 | 28.65 | 27.77 | 28.53 | 56,180 | +1.31(+4.83%) |
Dec 31, 2008 | 26.91 | 27.93 | 26.91 | 27.21 | 218,532 | +0.27(+0.99%) |
Dec 30, 2008 | 26.94 | 27.23 | 26.58 | 26.95 | 208,116 | +0.22(+0.82%) |
Dec 29, 2008 | 27.01 | 27.01 | 26.37 | 26.73 | 145,313 | +0.09(+0.33%) |
Dec 26, 2008 | 30.67 | 30.67 | 26.51 | 26.64 | 107,610 | -0.16(-0.61%) |
Dec 24, 2008 | 26.57 | 26.80 | 26.37 | 26.80 | 186,720 | +0.78(+2.99%) |
Dec 23, 2008 | 26.69 | 26.91 | 25.97 | 26.02 | 419,742 | -0.87(-3.23%) |
Dec 22, 2008 | 27.83 | 27.83 | 26.78 | 26.89 | 645,540 | -1.16(-4.14%) |
Dec 19, 2008 | 28.01 | 28.37 | 27.77 | 28.05 | 362,605 | +0.10(+0.35%) |
Dec 18, 2008 | 28.94 | 28.94 | 27.19 | 27.95 | 377,612 | -0.33(-1.18%) |
Dec 17, 2008 | 27.74 | 28.84 | 27.55 | 28.29 | 126,942 | +0.02(+0.06%) |
Dec 16, 2008 | 27.06 | 28.29 | 26.26 | 28.27 | 418,182 | +1.57(+5.87%) |
Dec 15, 2008 | 27.11 | 27.11 | 26.20 | 26.70 | 99,790 | -0.33(-1.23%) |
Dec 12, 2008 | 26.46 | 27.13 | 26.03 | 27.04 | 176,856 | +0.23(+0.85%) |
Dec 11, 2008 | 27.49 | 27.77 | 26.66 | 26.81 | 326,306 | -0.52(-1.90%) |
Dec 10, 2008 | 27.07 | 27.41 | 26.78 | 27.33 | 453,327 | +1.44(+5.55%) |
Dec 09, 2008 | 25.96 | 26.31 | 25.81 | 25.89 | 1,216,056 | -0.47(-1.79%) |
Dec 08, 2008 | 25.94 | 26.39 | 25.70 | 26.36 | 51,449 | +1.65(+6.67%) |
Dec 05, 2008 | 23.65 | 24.71 | 23.13 | 24.71 | 38,698 | +1.19(+5.07%) |
Dec 04, 2008 | 23.88 | 24.11 | 22.82 | 23.52 | 129,425 | -0.83(-3.40%) |
Dec 03, 2008 | 23.73 | 24.35 | 23.31 | 24.35 | 338,753 | +0.37(+1.52%) |
Dec 02, 2008 | 23.51 | 23.98 | 23.16 | 23.98 | 312,006 | +1.10(+4.82%) |
Dec 01, 2008 | 24.50 | 24.50 | 22.73 | 22.88 | 269,081 | -1.90(-7.66%) |
Nov 28, 2008 | 24.64 | 24.82 | 24.37 | 24.78 | 107,765 | -0.06(-0.23%) |
Nov 26, 2008 | 23.38 | 24.84 | 23.29 | 24.84 | 268,433 | +1.40(+5.96%) |
Nov 25, 2008 | 24.35 | 24.35 | 22.86 | 23.44 | 379,218 | -0.47(-1.97%) |
Nov 24, 2008 | 23.21 | 24.39 | 22.57 | 23.91 | 255,681 | +0.78(+3.37%) |
Nov 21, 2008 | 22.14 | 23.13 | 21.27 | 23.13 | 348,236 | +2.53(+12.28%) |
Nov 20, 2008 | 21.57 | 22.30 | 20.40 | 20.60 | 464,932 | -1.31(-5.99%) |
Nov 19, 2008 | 23.49 | 23.49 | 21.91 | 21.91 | 825,112 | -1.86(-7.82%) |
Nov 18, 2008 | 23.94 | 24.11 | 22.97 | 23.77 | 2,735,388 | -0.53(-2.17%) |
Nov 17, 2008 | 24.59 | 25.00 | 24.20 | 24.30 | 218,149 | -0.41(-1.68%) |
Nov 14, 2008 | 25.32 | 26.70 | 24.51 | 24.71 | 708,542 | -1.62(-6.16%) |
Nov 13, 2008 | 24.60 | 26.34 | 23.46 | 26.34 | 2,721,199 | +2.39(+10.00%) |
Nov 12, 2008 | 24.73 | 24.81 | 23.94 | 23.94 | 75,543 | -0.91(-3.66%) |
Nov 11, 2008 | 25.63 | 25.96 | 24.85 | 24.85 | 179,545 | -1.58(-5.99%) |
Nov 10, 2008 | 26.78 | 27.06 | 26.11 | 26.44 | 252,473 | +0.49(+1.88%) |
Nov 07, 2008 | 25.16 | 26.66 | 25.16 | 25.95 | 313,285 | +2.22(+9.37%) |
Nov 06, 2008 | 25.83 | 25.83 | 23.72 | 23.72 | 146,139 | -2.98(-11.16%) |
Nov 05, 2008 | 27.72 | 27.72 | 26.40 | 26.70 | 129,276 | -1.70(-5.97%) |
Nov 04, 2008 | 27.66 | 28.92 | 27.25 | 28.40 | 324,841 | +1.59(+5.93%) |
Nov 03, 2008 | 26.94 | 26.99 | 26.59 | 26.81 | 86,783 | +0.11(+0.43%) |
Oct 31, 2008 | 26.17 | 27.04 | 25.83 | 26.70 | 345,423 | +0.80(+3.10%) |
Oct 30, 2008 | 23.86 | 30.36 | 23.86 | 25.89 | 189,885 | +2.15(+9.06%) |
Oct 29, 2008 | 23.89 | 25.89 | 23.06 | 23.74 | 156,120 | -0.53(-2.17%) |
Oct 28, 2008 | 22.43 | 24.27 | 21.65 | 24.27 | 179,220 | +2.83(+13.21%) |
Oct 27, 2008 | 21.91 | 22.53 | 21.33 | 21.44 | 134,572 | -1.01(-4.48%) |
Oct 24, 2008 | 22.83 | 23.12 | 22.18 | 22.44 | 290,504 | -2.07(-8.44%) |
Oct 23, 2008 | 24.28 | 24.71 | 23.36 | 24.51 | 305,658 | +0.24(+1.00%) |
Oct 22, 2008 | 25.62 | 25.62 | 23.91 | 24.27 | 177,981 | -2.25(-8.48%) |
Oct 21, 2008 | 27.51 | 27.51 | 26.52 | 26.52 | 161,358 | -1.49(-5.30%) |
Oct 20, 2008 | 27.27 | 28.07 | 27.11 | 28.00 | 156,718 | +1.10(+4.10%) |
Oct 17, 2008 | 26.39 | 28.41 | 26.15 | 26.90 | 187,874 | -0.39(-1.43%) |
Oct 16, 2008 | 26.99 | 27.51 | 25.89 | 27.29 | 229,999 | +0.41(+1.54%) |
Oct 15, 2008 | 30.40 | 30.40 | 26.87 | 26.87 | 50,584 | -3.51(-11.54%) |
Oct 14, 2008 | 32.21 | 32.21 | 29.01 | 30.38 | 12,093 | -0.46(-1.50%) |
Oct 13, 2008 | 27.62 | 30.84 | 27.62 | 30.84 | 16,928 | +4.42(+16.74%) |
Oct 10, 2008 | 26.27 | 26.64 | 24.65 | 26.42 | 9,313 | -0.02(-0.09%) |
Oct 09, 2008 | 28.52 | 28.62 | 26.44 | 26.44 | 3,326 | -2.59(-8.92%) |
Oct 08, 2008 | 29.63 | 29.63 | 27.60 | 29.03 | 48,604 | +0.06(+0.20%) |
Oct 07, 2008 | 29.23 | 29.24 | 28.98 | 28.98 | 6,098 | -1.07(-3.57%) |
Oct 06, 2008 | 31.31 | 31.31 | 29.61 | 30.05 | 1,321 | -2.56(-7.84%) |
Oct 03, 2008 | 32.97 | 32.98 | 32.60 | 32.60 | 3,696 | -0.43(-1.30%) |
Oct 02, 2008 | 33.33 | 33.35 | 33.03 | 33.03 | 24,025 | -1.33(-3.87%) |