Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.37 | 24.14 | 21.46 | 22.31 | 26,002,334 | -4.85(-17.85%) |
Oct 30, 2008 | 28.53 | 28.65 | 25.95 | 27.16 | 7,469,372 | -0.30(-1.11%) |
Oct 29, 2008 | 25.69 | 28.79 | 25.28 | 27.46 | 7,639,507 | +1.39(+5.33%) |
Oct 28, 2008 | 22.91 | 26.26 | 22.91 | 26.07 | 7,828,192 | +3.74(+16.75%) |
Oct 27, 2008 | 23.98 | 24.23 | 22.26 | 22.33 | 6,838,705 | -1.93(-7.95%) |
Oct 24, 2008 | 24.44 | 25.84 | 24.24 | 24.26 | 5,796,314 | -1.98(-7.54%) |
Oct 23, 2008 | 26.04 | 27.19 | 24.78 | 26.24 | 6,318,544 | +0.05(+0.19%) |
Oct 22, 2008 | 27.50 | 27.65 | 25.37 | 26.19 | 4,554,871 | -1.41(-5.11%) |
Oct 21, 2008 | 29.67 | 29.83 | 27.58 | 27.60 | 4,646,574 | -2.87(-9.42%) |
Oct 20, 2008 | 29.77 | 30.48 | 28.29 | 30.47 | 5,495,956 | +1.29(+4.43%) |
Oct 17, 2008 | 26.70 | 30.23 | 26.42 | 29.17 | 8,582,043 | +2.25(+8.37%) |
Oct 16, 2008 | 26.94 | 26.95 | 24.05 | 26.92 | 8,884,403 | +0.94(+3.62%) |
Oct 15, 2008 | 28.55 | 29.02 | 25.90 | 25.98 | 5,385,031 | -3.04(-10.46%) |
Oct 14, 2008 | 31.85 | 32.43 | 28.80 | 29.02 | 7,478,577 | -1.61(-5.24%) |
Oct 13, 2008 | 28.38 | 30.87 | 28.27 | 30.62 | 7,397,407 | +3.21(+11.72%) |
Oct 10, 2008 | 26.93 | 28.73 | 25.67 | 27.41 | 13,002,621 | +0.19(+0.68%) |
Oct 09, 2008 | 28.61 | 29.36 | 27.07 | 27.22 | 6,607,311 | -1.17(-4.10%) |
Oct 08, 2008 | 27.98 | 30.29 | 27.71 | 28.39 | 9,725,635 | -0.12(-0.41%) |
Oct 07, 2008 | 31.12 | 31.38 | 28.18 | 28.51 | 8,657,136 | -1.66(-5.52%) |
Oct 06, 2008 | 30.98 | 31.69 | 28.28 | 30.17 | 11,139,065 | -1.83(-5.72%) |
Oct 03, 2008 | 33.95 | 33.95 | 31.57 | 32.00 | 11,881,087 | -1.26(-3.80%) |
Oct 02, 2008 | 34.19 | 34.70 | 33.12 | 33.27 | 8,036,209 | -0.98(-2.86%) |
Oct 01, 2008 | 35.90 | 36.00 | 33.76 | 34.25 | 7,073,986 | -1.98(-5.46%) |
Sep 30, 2008 | 36.33 | 36.72 | 34.37 | 36.22 | 9,732,689 | +0.97(+2.75%) |
Sep 29, 2008 | 38.41 | 38.74 | 35.25 | 35.26 | 6,836,547 | -3.55(-9.16%) |
Sep 26, 2008 | 37.97 | 38.95 | 37.70 | 38.81 | 7,667,072 | +0.39(+1.02%) |
Sep 25, 2008 | 38.68 | 39.77 | 38.26 | 38.42 | 5,401,197 | -0.23(-0.58%) |
Sep 24, 2008 | 38.34 | 39.32 | 37.57 | 38.64 | 6,955,999 | -0.59(-1.50%) |
Sep 23, 2008 | 40.29 | 40.92 | 38.51 | 39.23 | 5,924,031 | -0.72(-1.81%) |
Sep 22, 2008 | 42.62 | 42.86 | 39.89 | 39.96 | 5,393,433 | -2.57(-6.03%) |
Sep 19, 2008 | 44.15 | 44.17 | 40.97 | 42.52 | 10,151,634 | -0.36(-0.85%) |
Sep 18, 2008 | 41.18 | 42.96 | 40.31 | 42.88 | 7,876,635 | +2.69(+6.70%) |
Sep 17, 2008 | 41.67 | 42.90 | 40.15 | 40.19 | 8,862,563 | -1.88(-4.47%) |
Sep 16, 2008 | 42.52 | 43.39 | 41.32 | 42.07 | 8,213,450 | -0.33(-0.79%) |
Sep 15, 2008 | 42.71 | 43.58 | 41.84 | 42.40 | 5,044,787 | -1.66(-3.76%) |
Sep 12, 2008 | 43.17 | 44.26 | 42.89 | 44.06 | 4,229,152 | -0.56(-1.25%) |
Sep 11, 2008 | 44.35 | 44.76 | 43.65 | 44.62 | 4,178,045 | -0.04(-0.09%) |
Sep 10, 2008 | 44.26 | 45.00 | 43.82 | 44.66 | 5,549,136 | +1.36(+3.14%) |
Sep 09, 2008 | 45.18 | 45.71 | 43.19 | 43.30 | 6,649,166 | -1.69(-3.77%) |
Sep 08, 2008 | 44.71 | 45.75 | 44.01 | 44.99 | 6,234,616 | -0.53(-1.16%) |
Sep 05, 2008 | 44.79 | 45.74 | 44.14 | 45.52 | 4,886,414 | +0.47(+1.04%) |
Sep 04, 2008 | 46.47 | 46.62 | 45.05 | 45.05 | 3,819,471 | -1.58(-3.38%) |
Sep 03, 2008 | 47.98 | 48.16 | 45.98 | 46.62 | 4,626,878 | -1.33(-2.78%) |
Sep 02, 2008 | 48.63 | 49.13 | 47.60 | 47.96 | 4,610,662 | +0.16(+0.33%) |
Aug 29, 2008 | 47.30 | 47.91 | 46.99 | 47.80 | 3,121,353 | -0.07(-0.14%) |
Aug 28, 2008 | 46.81 | 48.58 | 46.79 | 47.87 | 3,065,839 | +0.82(+1.75%) |
Aug 27, 2008 | 46.07 | 47.39 | 46.04 | 47.05 | 2,694,217 | +0.78(+1.69%) |
Aug 26, 2008 | 45.89 | 46.85 | 45.81 | 46.26 | 3,119,487 | +0.41(+0.90%) |
Aug 25, 2008 | 46.92 | 46.97 | 45.72 | 45.85 | 2,873,899 | -0.91(-1.95%) |
Aug 22, 2008 | 45.85 | 46.99 | 45.85 | 46.76 | 2,330,263 | +0.79(+1.73%) |
Aug 21, 2008 | 45.91 | 46.13 | 45.17 | 45.97 | 2,597,125 | -0.12(-0.25%) |
Aug 20, 2008 | 45.70 | 46.76 | 45.10 | 46.09 | 4,781,261 | +0.62(+1.36%) |
Aug 19, 2008 | 46.66 | 46.93 | 45.11 | 45.47 | 5,197,634 | -1.30(-2.78%) |
Aug 18, 2008 | 47.42 | 47.96 | 46.06 | 46.77 | 3,730,362 | -0.47(-0.99%) |
Aug 15, 2008 | 47.47 | 47.56 | 45.71 | 47.24 | 5,139,148 | -0.35(-0.74%) |
Aug 14, 2008 | 47.01 | 48.25 | 46.81 | 47.59 | 3,898,187 | +0.14(+0.29%) |
Aug 13, 2008 | 47.16 | 47.70 | 46.36 | 47.46 | 4,922,132 | -0.11(-0.23%) |
Aug 12, 2008 | 46.34 | 47.98 | 46.28 | 47.57 | 5,304,997 | +1.03(+2.21%) |
Aug 11, 2008 | 45.73 | 47.23 | 45.33 | 46.54 | 4,115,274 | +0.85(+1.86%) |
Aug 08, 2008 | 45.29 | 46.20 | 44.84 | 45.68 | 4,530,154 | +0.66(+1.46%) |
Aug 07, 2008 | 44.46 | 45.76 | 44.15 | 45.03 | 5,961,768 | +0.49(+1.10%) |
Aug 06, 2008 | 42.40 | 44.56 | 42.38 | 44.54 | 6,221,577 | +1.62(+3.76%) |
Aug 05, 2008 | 41.35 | 43.06 | 41.25 | 42.92 | 5,928,810 | +1.99(+4.86%) |
Aug 04, 2008 | 41.68 | 41.90 | 40.32 | 40.94 | 6,590,634 | -1.08(-2.56%) |
Aug 01, 2008 | 42.57 | 42.77 | 41.63 | 42.01 | 5,247,020 | -0.27(-0.65%) |
Jul 31, 2008 | 43.02 | 43.09 | 42.01 | 42.29 | 5,408,890 | -1.09(-2.51%) |
Jul 30, 2008 | 43.14 | 43.49 | 41.59 | 43.37 | 15,077,470 | -3.05(-6.56%) |
Jul 29, 2008 | 46.42 | 46.68 | 44.97 | 46.42 | 6,614,967 | +1.32(+2.93%) |
Jul 28, 2008 | 46.39 | 46.96 | 44.87 | 45.10 | 5,063,224 | -1.65(-3.52%) |
Jul 25, 2008 | 46.93 | 47.37 | 46.50 | 46.74 | 4,203,396 | +0.50(+1.08%) |
Jul 24, 2008 | 48.08 | 48.08 | 46.03 | 46.24 | 4,588,420 | -1.81(-3.77%) |
Jul 23, 2008 | 47.41 | 48.34 | 47.17 | 48.05 | 3,326,154 | +0.92(+1.95%) |
Jul 22, 2008 | 46.81 | 47.56 | 46.69 | 47.13 | 4,545,771 | -0.02(-0.04%) |
Jul 21, 2008 | 47.67 | 47.85 | 46.99 | 47.15 | 4,951,522 | -0.30(-0.64%) |
Jul 18, 2008 | 46.98 | 47.69 | 46.00 | 47.46 | 5,200,183 | +0.59(+1.25%) |
Jul 17, 2008 | 45.27 | 47.23 | 45.06 | 46.87 | 7,207,917 | +1.82(+4.04%) |
Jul 16, 2008 | 43.82 | 45.35 | 43.68 | 45.05 | 5,473,857 | +1.41(+3.23%) |
Jul 15, 2008 | 43.32 | 43.97 | 42.47 | 43.64 | 6,635,065 | +0.22(+0.50%) |
Jul 14, 2008 | 43.39 | 44.07 | 43.27 | 43.42 | 2,979,155 | +0.23(+0.54%) |
Jul 11, 2008 | 43.91 | 44.13 | 42.24 | 43.19 | 4,970,798 | -1.03(-2.33%) |
Jul 10, 2008 | 43.38 | 44.76 | 42.98 | 44.22 | 4,235,022 | +0.67(+1.53%) |
Jul 09, 2008 | 45.21 | 45.49 | 43.50 | 43.55 | 4,945,919 | -1.81(-3.99%) |
Jul 08, 2008 | 43.47 | 45.40 | 43.33 | 45.36 | 4,653,763 | +1.90(+4.37%) |
Jul 07, 2008 | 42.86 | 44.43 | 42.86 | 43.46 | 4,979,628 | +0.39(+0.91%) |
Jul 04, 2008 | 43.07 | 43.67 | 42.53 | 43.07 | 2,331,845 | +0.00(+0.00%) |
Jul 03, 2008 | 43.07 | 43.67 | 42.53 | 43.07 | 2,331,845 | +0.35(+0.83%) |
Jul 02, 2008 | 44.41 | 44.61 | 42.70 | 42.72 | 4,732,714 | -1.76(-3.96%) |
Jul 01, 2008 | 43.21 | 44.48 | 43.07 | 44.48 | 5,040,054 | +0.97(+2.23%) |
Jun 30, 2008 | 44.08 | 44.84 | 43.16 | 43.51 | 5,541,098 | +0.48(+1.12%) |
Jun 27, 2008 | 43.33 | 43.83 | 42.56 | 43.03 | 5,439,009 | -0.44(-1.01%) |
Jun 26, 2008 | 44.56 | 44.90 | 43.19 | 43.47 | 6,968,021 | -1.41(-3.14%) |
Jun 25, 2008 | 45.48 | 45.65 | 44.72 | 44.88 | 3,734,540 | -0.30(-0.67%) |
Jun 24, 2008 | 45.05 | 45.75 | 44.48 | 45.19 | 3,272,393 | +0.10(+0.22%) |
Jun 23, 2008 | 45.99 | 46.15 | 45.05 | 45.09 | 2,925,074 | -0.88(-1.92%) |
Jun 20, 2008 | 47.34 | 47.34 | 45.93 | 45.97 | 5,349,525 | -1.47(-3.10%) |
Jun 19, 2008 | 46.18 | 47.55 | 45.64 | 47.44 | 4,247,542 | +1.45(+3.15%) |
Jun 18, 2008 | 45.40 | 46.46 | 45.30 | 45.99 | 3,154,002 | +0.20(+0.43%) |
Jun 17, 2008 | 46.17 | 46.24 | 45.22 | 45.79 | 3,504,138 | -0.29(-0.64%) |
Jun 16, 2008 | 45.98 | 46.40 | 45.39 | 46.09 | 2,306,474 | +0.07(+0.15%) |
Jun 13, 2008 | 45.52 | 46.35 | 45.40 | 46.02 | 3,223,094 | +0.98(+2.17%) |
Jun 12, 2008 | 45.68 | 45.99 | 44.56 | 45.04 | 3,428,505 | -0.08(-0.17%) |
Jun 11, 2008 | 45.10 | 45.54 | 44.66 | 45.12 | 4,100,940 | -0.09(-0.20%) |
Jun 10, 2008 | 45.34 | 46.00 | 45.04 | 45.20 | 5,733,961 | -0.75(-1.64%) |
Jun 09, 2008 | 46.56 | 46.70 | 45.57 | 45.96 | 3,881,812 | -0.61(-1.30%) |
Jun 06, 2008 | 48.05 | 48.35 | 46.56 | 46.57 | 3,388,462 | -1.95(-4.02%) |
Jun 05, 2008 | 48.38 | 48.71 | 47.75 | 48.52 | 2,443,524 | +0.60(+1.25%) |
Jun 04, 2008 | 47.58 | 48.51 | 47.19 | 47.92 | 3,271,240 | +0.35(+0.74%) |
Jun 03, 2008 | 48.12 | 48.41 | 47.15 | 47.57 | 4,033,485 | -0.45(-0.94%) |
Jun 02, 2008 | 48.97 | 49.06 | 47.56 | 48.02 | 3,459,931 | -1.15(-2.33%) |
May 30, 2008 | 49.02 | 49.50 | 48.91 | 49.16 | 3,280,177 | +0.15(+0.30%) |
May 29, 2008 | 48.00 | 49.34 | 47.98 | 49.01 | 3,371,875 | +0.95(+1.98%) |
May 28, 2008 | 48.49 | 48.64 | 47.62 | 48.06 | 3,043,500 | -0.58(-1.19%) |
May 27, 2008 | 47.19 | 48.80 | 47.19 | 48.64 | 3,089,452 | +1.30(+2.75%) |
May 26, 2008 | 47.37 | 47.86 | 47.17 | 47.34 | 2,603,404 | +0.00(+0.00%) |
May 23, 2008 | 47.37 | 47.86 | 47.17 | 47.34 | 2,603,404 | -0.30(-0.64%) |
May 22, 2008 | 48.08 | 48.15 | 47.45 | 47.64 | 2,839,534 | -0.29(-0.61%) |
May 21, 2008 | 48.36 | 49.35 | 47.73 | 47.94 | 4,816,020 | -0.10(-0.20%) |
May 20, 2008 | 47.39 | 48.32 | 47.05 | 48.04 | 6,909,589 | +0.61(+1.28%) |
May 19, 2008 | 48.51 | 48.84 | 46.82 | 47.43 | 6,539,816 | -1.15(-2.36%) |
May 16, 2008 | 50.70 | 50.76 | 48.06 | 48.57 | 10,431,777 | -1.88(-3.73%) |
May 15, 2008 | 51.41 | 51.85 | 49.97 | 50.45 | 7,203,577 | -1.23(-2.39%) |
May 14, 2008 | 53.08 | 53.44 | 51.27 | 51.69 | 9,023,871 | -1.75(-3.28%) |
May 13, 2008 | 53.08 | 53.68 | 51.49 | 53.44 | 7,723,696 | +0.29(+0.55%) |
May 12, 2008 | 51.68 | 53.37 | 51.05 | 53.15 | 5,808,967 | +1.63(+3.16%) |
May 09, 2008 | 51.02 | 52.05 | 50.69 | 51.52 | 2,559,799 | +0.03(+0.06%) |
May 08, 2008 | 51.33 | 52.13 | 50.94 | 51.49 | 2,078,305 | +0.46(+0.90%) |
May 07, 2008 | 50.96 | 51.81 | 50.74 | 51.03 | 2,432,610 | -0.07(-0.13%) |
May 06, 2008 | 50.88 | 51.35 | 50.49 | 51.10 | 2,592,568 | +0.09(+0.17%) |
May 05, 2008 | 51.83 | 52.20 | 50.94 | 51.01 | 1,646,122 | -1.06(-2.03%) |
May 02, 2008 | 52.42 | 52.99 | 51.60 | 52.07 | 3,571,540 | -0.02(-0.04%) |
May 01, 2008 | 50.26 | 52.16 | 50.20 | 52.09 | 2,928,846 | +1.68(+3.34%) |
Apr 30, 2008 | 50.81 | 51.36 | 50.18 | 50.41 | 2,058,207 | -0.21(-0.41%) |
Apr 29, 2008 | 50.45 | 51.18 | 50.32 | 50.61 | 2,611,417 | -0.15(-0.29%) |
Apr 28, 2008 | 50.96 | 50.96 | 50.29 | 50.76 | 2,022,920 | +0.29(+0.58%) |
Apr 25, 2008 | 50.37 | 50.89 | 49.86 | 50.46 | 3,581,334 | +0.04(+0.08%) |
Apr 24, 2008 | 50.63 | 50.94 | 50.12 | 50.42 | 3,352,750 | -0.31(-0.62%) |
Apr 23, 2008 | 51.53 | 51.53 | 50.36 | 50.74 | 2,585,494 | -0.11(-0.21%) |
Apr 22, 2008 | 50.53 | 50.99 | 50.24 | 50.85 | 1,667,126 | -0.14(-0.27%) |
Apr 21, 2008 | 50.33 | 51.29 | 50.30 | 50.98 | 2,686,970 | +0.05(+0.10%) |
Apr 18, 2008 | 51.55 | 51.90 | 50.69 | 50.93 | 4,974,857 | +0.54(+1.07%) |
Apr 17, 2008 | 51.25 | 51.77 | 49.92 | 50.40 | 3,116,153 | -0.55(-1.08%) |
Apr 16, 2008 | 50.08 | 51.04 | 49.85 | 50.94 | 3,366,120 | +1.12(+2.24%) |
Apr 15, 2008 | 49.46 | 50.09 | 49.16 | 49.83 | 2,764,310 | +0.54(+1.09%) |
Apr 14, 2008 | 48.97 | 49.85 | 48.54 | 49.29 | 2,311,697 | +0.12(+0.24%) |
Apr 11, 2008 | 50.34 | 50.38 | 48.84 | 49.17 | 3,313,830 | -1.12(-2.22%) |
Apr 10, 2008 | 49.98 | 50.79 | 49.34 | 50.29 | 2,018,352 | +0.33(+0.67%) |
Apr 09, 2008 | 51.52 | 51.52 | 49.41 | 49.95 | 2,965,977 | -1.40(-2.73%) |
Apr 08, 2008 | 50.80 | 51.72 | 50.80 | 51.35 | 2,765,051 | +0.14(+0.27%) |
Apr 07, 2008 | 51.27 | 51.74 | 50.79 | 51.22 | 3,564,351 | +0.35(+0.69%) |
Apr 04, 2008 | 49.76 | 51.20 | 49.64 | 50.87 | 3,658,670 | +1.07(+2.14%) |
Apr 03, 2008 | 50.35 | 50.80 | 49.68 | 49.80 | 3,179,254 | -0.62(-1.22%) |
Apr 02, 2008 | 50.28 | 51.11 | 49.90 | 50.41 | 3,125,881 | -0.44(-0.87%) |
Apr 01, 2008 | 49.94 | 50.88 | 49.32 | 50.86 | 4,017,482 | +1.97(+4.03%) |
Mar 31, 2008 | 48.35 | 49.23 | 48.11 | 48.89 | 3,107,191 | +0.57(+1.18%) |
Mar 28, 2008 | 47.69 | 48.65 | 47.61 | 48.32 | 3,721,340 | +1.17(+2.47%) |
Mar 27, 2008 | 48.33 | 48.47 | 47.03 | 47.15 | 3,247,051 | -1.28(-2.65%) |
Mar 26, 2008 | 48.54 | 48.66 | 47.83 | 48.44 | 2,759,227 | -0.71(-1.43%) |
Mar 25, 2008 | 49.29 | 50.02 | 48.97 | 49.14 | 4,156,358 | +0.48(+0.99%) |
Mar 24, 2008 | 47.40 | 49.17 | 47.28 | 48.66 | 3,685,844 | +1.20(+2.54%) |
Mar 21, 2008 | 46.13 | 47.46 | 45.43 | 47.46 | 4,260,980 | +0.00(+0.00%) |
Mar 20, 2008 | 46.13 | 47.46 | 45.43 | 47.46 | 4,260,980 | +1.56(+3.39%) |
Mar 19, 2008 | 46.41 | 47.42 | 45.90 | 45.90 | 2,557,426 | -0.10(-0.21%) |
Mar 18, 2008 | 45.34 | 46.09 | 44.54 | 46.00 | 3,632,276 | +1.09(+2.42%) |
Mar 17, 2008 | 45.92 | 46.18 | 44.55 | 44.91 | 4,954,386 | -1.03(-2.24%) |
Mar 14, 2008 | 46.19 | 47.66 | 45.26 | 45.94 | 4,078,098 | -0.34(-0.74%) |
Mar 13, 2008 | 45.91 | 46.71 | 44.90 | 46.28 | 2,981,355 | +0.03(+0.06%) |
Mar 12, 2008 | 46.73 | 47.16 | 46.04 | 46.25 | 2,834,451 | +0.11(+0.23%) |
Mar 11, 2008 | 44.37 | 46.15 | 44.31 | 46.15 | 4,385,990 | +2.39(+5.46%) |
Mar 10, 2008 | 45.33 | 45.33 | 43.76 | 43.76 | 4,639,815 | -1.60(-3.52%) |
Mar 07, 2008 | 45.67 | 46.38 | 44.70 | 45.35 | 4,047,333 | -0.46(-1.00%) |
Mar 06, 2008 | 46.59 | 47.38 | 45.79 | 45.81 | 3,241,867 | -0.73(-1.58%) |
Mar 05, 2008 | 45.67 | 46.91 | 45.56 | 46.55 | 2,903,574 | +0.47(+1.02%) |
Mar 04, 2008 | 46.26 | 46.32 | 45.24 | 46.08 | 4,555,312 | -0.66(-1.40%) |
Mar 03, 2008 | 46.10 | 47.26 | 45.85 | 46.73 | 4,848,293 | +0.42(+0.91%) |
Feb 29, 2008 | 45.38 | 46.33 | 44.64 | 46.31 | 6,410,022 | +0.06(+0.13%) |
Feb 28, 2008 | 46.15 | 46.70 | 46.05 | 46.25 | 3,230,114 | -0.13(-0.27%) |
Feb 27, 2008 | 46.89 | 47.33 | 46.16 | 46.38 | 4,100,343 | -0.56(-1.19%) |
Feb 26, 2008 | 46.08 | 47.09 | 45.55 | 46.94 | 6,200,743 | +0.77(+1.68%) |
Feb 25, 2008 | 47.30 | 48.12 | 45.54 | 46.16 | 12,992,079 | -2.55(-5.23%) |
Feb 22, 2008 | 48.24 | 48.81 | 47.70 | 48.71 | 3,707,483 | +0.77(+1.61%) |
Feb 21, 2008 | 48.47 | 49.12 | 47.78 | 47.94 | 3,724,491 | -0.54(-1.11%) |
Feb 20, 2008 | 47.73 | 48.48 | 47.43 | 48.48 | 3,693,237 | +0.59(+1.23%) |
Feb 19, 2008 | 48.26 | 48.58 | 47.56 | 47.89 | 3,856,878 | +0.18(+0.37%) |
Feb 18, 2008 | 47.25 | 47.98 | 47.00 | 47.71 | 2,736,352 | +0.00(+0.00%) |
Feb 15, 2008 | 47.25 | 47.98 | 47.00 | 47.71 | 2,736,352 | +0.28(+0.60%) |
Feb 14, 2008 | 48.13 | 48.13 | 46.90 | 47.43 | 5,028,201 | -0.43(-0.90%) |
Feb 13, 2008 | 48.23 | 48.94 | 47.57 | 47.86 | 8,215,705 | +0.02(+0.04%) |
Feb 12, 2008 | 45.73 | 48.92 | 44.90 | 47.84 | 13,957,047 | +2.45(+5.39%) |
Feb 11, 2008 | 43.97 | 45.39 | 43.67 | 45.39 | 4,956,856 | +1.74(+3.99%) |
Feb 08, 2008 | 43.52 | 44.05 | 43.13 | 43.65 | 5,747,057 | -0.21(-0.47%) |
Feb 07, 2008 | 43.64 | 44.44 | 42.72 | 43.85 | 7,352,106 | +0.36(+0.83%) |
Feb 06, 2008 | 44.74 | 44.74 | 43.33 | 43.49 | 6,093,223 | -0.98(-2.20%) |
Feb 05, 2008 | 44.59 | 45.19 | 43.92 | 44.47 | 8,170,567 | -1.07(-2.34%) |
Feb 04, 2008 | 47.39 | 47.96 | 45.54 | 45.54 | 5,770,659 | -2.08(-4.36%) |
Feb 01, 2008 | 45.65 | 47.99 | 45.38 | 47.61 | 9,506,446 | +1.22(+2.64%) |
Jan 31, 2008 | 45.54 | 46.69 | 44.66 | 46.39 | 7,042,138 | +0.14(+0.30%) |
Jan 30, 2008 | 45.74 | 47.46 | 45.56 | 46.25 | 8,109,483 | +1.63(+3.64%) |
Jan 29, 2008 | 45.19 | 45.36 | 43.31 | 44.63 | 8,422,579 | -0.61(-1.34%) |
Jan 28, 2008 | 46.04 | 46.55 | 44.88 | 45.23 | 5,962,106 | -1.01(-2.18%) |
Jan 25, 2008 | 48.91 | 48.97 | 46.16 | 46.24 | 4,821,892 | -2.19(-4.53%) |
Jan 24, 2008 | 47.20 | 48.45 | 45.90 | 48.44 | 6,338,531 | +1.36(+2.89%) |
Jan 23, 2008 | 45.59 | 47.46 | 44.85 | 47.08 | 10,393,491 | -1.39(-2.87%) |
Jan 22, 2008 | 46.08 | 48.98 | 45.39 | 48.47 | 6,864,149 | +0.07(+0.14%) |
Jan 21, 2008 | 49.69 | 50.28 | 48.07 | 48.40 | 8,003,774 | +0.00(+0.00%) |
Jan 18, 2008 | 49.69 | 50.28 | 48.07 | 48.40 | 8,003,774 | -1.16(-2.33%) |
Jan 17, 2008 | 48.51 | 50.12 | 48.51 | 49.55 | 6,018,006 | +0.63(+1.28%) |
Jan 16, 2008 | 50.35 | 50.41 | 48.43 | 48.93 | 8,347,388 | -1.48(-2.93%) |
Jan 15, 2008 | 51.60 | 52.19 | 50.41 | 50.41 | 4,150,507 | -1.81(-3.47%) |
Jan 14, 2008 | 52.17 | 52.82 | 51.76 | 52.22 | 2,294,340 | +0.45(+0.87%) |
Jan 11, 2008 | 52.11 | 52.49 | 51.17 | 51.77 | 4,165,872 | -0.84(-1.60%) |
Jan 10, 2008 | 52.20 | 53.00 | 51.39 | 52.61 | 4,672,119 | +0.46(+0.88%) |
Jan 09, 2008 | 52.61 | 54.16 | 51.91 | 52.15 | 5,110,492 | -0.24(-0.47%) |
Jan 08, 2008 | 53.21 | 54.81 | 52.39 | 52.39 | 3,862,700 | -0.52(-0.98%) |
Jan 07, 2008 | 53.48 | 53.88 | 52.56 | 52.91 | 4,775,129 | -0.47(-0.88%) |
Jan 04, 2008 | 54.92 | 55.33 | 53.14 | 53.38 | 2,696,185 | -1.60(-2.90%) |
Jan 03, 2008 | 55.49 | 55.92 | 54.60 | 54.98 | 2,489,647 | -0.61(-1.09%) |
Jan 02, 2008 | 56.83 | 57.14 | 55.07 | 55.59 | 3,020,035 | -1.62(-2.82%) |
Jan 01, 2008 | 57.01 | 57.66 | 56.80 | 57.20 | 1,161,215 | +0.00(+0.00%) |
Dec 31, 2007 | 57.01 | 57.66 | 56.80 | 57.20 | 1,141,441 | -0.15(-0.26%) |
Dec 28, 2007 | 57.63 | 58.01 | 56.96 | 57.35 | 1,851,320 | -0.12(-0.20%) |
Dec 27, 2007 | 58.81 | 58.81 | 57.43 | 57.47 | 1,768,457 | -1.31(-2.23%) |
Dec 26, 2007 | 58.31 | 59.10 | 58.31 | 58.78 | 1,786,681 | +0.62(+1.06%) |
Dec 24, 2007 | 57.36 | 58.32 | 57.22 | 58.16 | 847,628 | +0.45(+0.78%) |
Dec 21, 2007 | 58.31 | 58.46 | 56.83 | 57.71 | 5,296,943 | -0.28(-0.49%) |
Dec 20, 2007 | 57.78 | 58.01 | 56.94 | 57.99 | 2,387,718 | +0.65(+1.13%) |
Dec 19, 2007 | 56.13 | 57.61 | 55.99 | 57.35 | 2,941,509 | +1.39(+2.49%) |
Dec 18, 2007 | 56.32 | 56.90 | 55.77 | 55.96 | 2,663,395 | +0.29(+0.53%) |
Dec 17, 2007 | 56.79 | 56.91 | 54.78 | 55.66 | 4,604,508 | -1.21(-2.13%) |
Dec 14, 2007 | 55.86 | 57.29 | 55.47 | 56.88 | 3,586,913 | +0.73(+1.31%) |
Dec 13, 2007 | 54.65 | 56.25 | 54.38 | 56.14 | 3,839,243 | +1.37(+2.50%) |
Dec 12, 2007 | 54.58 | 55.71 | 54.11 | 54.77 | 3,331,807 | +0.26(+0.49%) |
Dec 11, 2007 | 54.46 | 55.64 | 54.33 | 54.51 | 3,372,792 | -0.08(-0.14%) |
Dec 10, 2007 | 53.02 | 54.79 | 52.87 | 54.59 | 2,414,376 | +1.66(+3.13%) |
Dec 07, 2007 | 53.68 | 54.00 | 52.84 | 52.93 | 3,623,906 | -0.52(-0.97%) |
Dec 06, 2007 | 53.75 | 53.75 | 52.94 | 53.45 | 2,683,003 | -0.13(-0.24%) |
Dec 05, 2007 | 53.39 | 54.10 | 52.92 | 53.58 | 4,709,271 | +0.28(+0.53%) |
Dec 04, 2007 | 53.39 | 54.12 | 52.95 | 53.29 | 3,535,750 | -0.70(-1.29%) |
Dec 03, 2007 | 55.09 | 55.65 | 53.67 | 53.99 | 4,556,774 | -1.04(-1.89%) |
Nov 30, 2007 | 56.10 | 56.30 | 54.76 | 55.03 | 4,932,372 | -0.63(-1.13%) |
Nov 29, 2007 | 56.10 | 56.60 | 55.44 | 55.65 | 3,807,376 | -0.45(-0.80%) |
Nov 28, 2007 | 54.84 | 56.56 | 54.28 | 56.10 | 4,181,124 | +2.14(+3.97%) |
Nov 27, 2007 | 52.94 | 54.71 | 52.93 | 53.96 | 3,808,329 | +1.29(+2.45%) |
Nov 26, 2007 | 53.33 | 54.04 | 52.66 | 52.67 | 2,694,464 | -0.50(-0.94%) |
Nov 23, 2007 | 52.76 | 53.41 | 52.42 | 53.17 | 819,251 | +0.47(+0.89%) |
Nov 21, 2007 | 54.11 | 54.22 | 52.18 | 52.70 | 3,120,906 | -1.17(-2.16%) |
Nov 20, 2007 | 53.91 | 55.03 | 52.70 | 53.86 | 3,260,133 | -0.73(-1.35%) |
Nov 19, 2007 | 55.40 | 55.93 | 54.18 | 54.60 | 2,721,612 | -0.80(-1.45%) |
Nov 16, 2007 | 55.10 | 55.85 | 54.84 | 55.40 | 3,069,795 | +0.27(+0.50%) |
Nov 15, 2007 | 54.35 | 56.12 | 54.11 | 55.13 | 3,100,612 | +0.71(+1.31%) |
Nov 14, 2007 | 55.84 | 56.28 | 54.36 | 54.41 | 3,326,660 | -1.78(-3.17%) |
Nov 13, 2007 | 54.07 | 56.24 | 53.21 | 56.19 | 5,160,372 | +2.33(+4.33%) |
Nov 12, 2007 | 54.94 | 55.56 | 53.86 | 53.86 | 3,599,391 | -0.71(-1.31%) |
Nov 09, 2007 | 55.09 | 55.93 | 54.31 | 54.58 | 5,240,063 | -1.38(-2.47%) |
Nov 08, 2007 | 56.80 | 57.25 | 54.88 | 55.96 | 4,557,636 | -0.84(-1.48%) |
Nov 07, 2007 | 57.21 | 57.67 | 56.60 | 56.80 | 3,879,108 | -0.52(-0.91%) |
Nov 06, 2007 | 57.53 | 58.03 | 56.71 | 57.32 | 2,738,198 | -0.23(-0.39%) |
Nov 05, 2007 | 58.28 | 58.48 | 56.68 | 57.54 | 3,728,217 | -1.66(-2.81%) |
Nov 02, 2007 | 59.10 | 60.23 | 57.53 | 59.21 | 6,631,545 | +1.68(+2.93%) |