Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.15 | 36.62 | 35.59 | 36.53 | 4,992,030 | +0.13(+0.37%) |
Nov 26, 2008 | 35.01 | 36.59 | 34.62 | 36.40 | 10,029,347 | +0.61(+1.70%) |
Nov 25, 2008 | 35.20 | 35.86 | 34.96 | 35.79 | 14,551,401 | +1.15(+3.33%) |
Nov 24, 2008 | 33.71 | 35.17 | 33.24 | 34.63 | 17,130,160 | +1.46(+4.40%) |
Nov 21, 2008 | 31.30 | 33.23 | 30.64 | 33.17 | 16,105,633 | +1.97(+6.30%) |
Nov 20, 2008 | 32.20 | 33.58 | 30.67 | 31.21 | 17,048,344 | -1.36(-4.19%) |
Nov 19, 2008 | 34.40 | 35.10 | 32.19 | 32.57 | 12,978,780 | -1.87(-5.43%) |
Nov 18, 2008 | 33.65 | 34.98 | 33.24 | 34.44 | 12,264,404 | +0.65(+1.93%) |
Nov 17, 2008 | 33.32 | 34.61 | 32.66 | 33.79 | 12,484,879 | +0.09(+0.26%) |
Nov 14, 2008 | 34.27 | 34.89 | 32.62 | 33.70 | 12,746,334 | -1.24(-3.54%) |
Nov 13, 2008 | 32.71 | 35.02 | 31.28 | 34.94 | 17,844,122 | +2.47(+7.60%) |
Nov 12, 2008 | 33.26 | 33.82 | 32.07 | 32.47 | 10,288,255 | -1.38(-4.08%) |
Nov 11, 2008 | 33.68 | 34.70 | 33.18 | 33.85 | 8,482,138 | -0.14(-0.41%) |
Nov 10, 2008 | 34.23 | 34.89 | 33.49 | 33.99 | 11,005,902 | +1.07(+3.24%) |
Nov 07, 2008 | 31.73 | 33.27 | 31.65 | 32.93 | 8,544,502 | +1.30(+4.11%) |
Nov 06, 2008 | 33.06 | 33.45 | 31.57 | 31.63 | 12,195,216 | -1.63(-4.90%) |
Nov 05, 2008 | 34.58 | 35.40 | 33.03 | 33.26 | 9,067,286 | -1.74(-4.97%) |
Nov 04, 2008 | 34.22 | 35.06 | 33.85 | 34.99 | 9,629,257 | +1.37(+4.07%) |
Nov 03, 2008 | 33.31 | 34.10 | 32.98 | 33.62 | 6,582,149 | +0.15(+0.45%) |
Oct 31, 2008 | 32.23 | 34.02 | 32.02 | 33.47 | 11,772,797 | +1.05(+3.23%) |
Oct 30, 2008 | 31.16 | 32.60 | 30.94 | 32.43 | 14,617,812 | +2.18(+7.19%) |
Oct 29, 2008 | 30.95 | 31.94 | 30.06 | 30.25 | 10,152,075 | -0.74(-2.37%) |
Oct 28, 2008 | 29.17 | 31.01 | 28.44 | 30.99 | 12,238,787 | +2.65(+9.36%) |
Oct 27, 2008 | 29.17 | 29.67 | 28.30 | 28.34 | 9,033,408 | -1.19(-4.02%) |
Oct 24, 2008 | 28.63 | 30.69 | 28.54 | 29.52 | 10,180,556 | -1.00(-3.28%) |
Oct 23, 2008 | 30.24 | 30.85 | 29.36 | 30.52 | 17,932,630 | +1.10(+3.75%) |
Oct 22, 2008 | 31.86 | 31.86 | 28.39 | 29.42 | 14,350,943 | -2.73(-8.50%) |
Oct 21, 2008 | 32.66 | 33.31 | 31.97 | 32.15 | 7,810,753 | -0.93(-2.82%) |
Oct 20, 2008 | 32.39 | 33.56 | 32.05 | 33.09 | 8,693,099 | +1.03(+3.23%) |
Oct 17, 2008 | 31.75 | 33.38 | 31.13 | 32.05 | 13,705,368 | -0.70(-2.13%) |
Oct 16, 2008 | 33.01 | 33.21 | 30.69 | 32.75 | 17,771,166 | +0.22(+0.66%) |
Oct 15, 2008 | 34.11 | 34.48 | 32.45 | 32.53 | 11,753,121 | -2.28(-6.56%) |
Oct 14, 2008 | 36.10 | 37.17 | 33.66 | 34.82 | 12,833,767 | -0.48(-1.35%) |
Oct 13, 2008 | 33.78 | 35.81 | 32.83 | 35.29 | 13,443,954 | +2.51(+7.64%) |
Oct 10, 2008 | 32.02 | 33.87 | 27.47 | 32.79 | 29,890,018 | -0.82(-2.45%) |
Oct 09, 2008 | 36.76 | 37.35 | 33.40 | 33.61 | 15,723,351 | -3.11(-8.46%) |
Oct 08, 2008 | 36.72 | 38.17 | 35.98 | 36.72 | 17,767,366 | -0.82(-2.18%) |
Oct 07, 2008 | 38.61 | 39.09 | 37.28 | 37.54 | 12,001,768 | -0.51(-1.35%) |
Oct 06, 2008 | 38.07 | 39.16 | 36.35 | 38.05 | 15,261,777 | -0.48(-1.25%) |
Oct 03, 2008 | 39.15 | 40.19 | 38.30 | 38.53 | 0 | -0.20(-0.52%) |
Oct 02, 2008 | 40.23 | 40.23 | 38.35 | 38.74 | 11,504,186 | -1.73(-4.26%) |
Oct 01, 2008 | 39.64 | 40.87 | 39.10 | 40.46 | 9,481,260 | +0.58(+1.45%) |
Sep 30, 2008 | 40.31 | 41.25 | 39.69 | 39.88 | 11,494,045 | -0.42(-1.05%) |
Sep 29, 2008 | 40.26 | 41.34 | 39.05 | 40.31 | 12,757,902 | -0.53(-1.29%) |
Sep 26, 2008 | 39.78 | 41.10 | 39.78 | 40.84 | 0 | +0.39(+0.97%) |
Sep 25, 2008 | 40.52 | 40.93 | 40.22 | 40.44 | 8,264,553 | +0.24(+0.60%) |
Sep 24, 2008 | 40.80 | 41.52 | 39.77 | 40.20 | 9,645,064 | -0.89(-2.16%) |
Sep 23, 2008 | 41.82 | 42.59 | 40.94 | 41.09 | 7,499,925 | -0.69(-1.65%) |
Sep 22, 2008 | 42.48 | 42.87 | 41.48 | 41.78 | 8,097,767 | -1.15(-2.69%) |
Sep 19, 2008 | 42.50 | 44.39 | 40.67 | 42.93 | 0 | +0.77(+1.84%) |
Sep 18, 2008 | 41.70 | 42.60 | 41.05 | 42.16 | 17,150,142 | +0.58(+1.40%) |
Sep 17, 2008 | 42.66 | 42.79 | 40.96 | 41.58 | 15,641,229 | -2.07(-4.74%) |
Sep 16, 2008 | 41.89 | 43.78 | 41.72 | 43.64 | 12,410,042 | +0.74(+1.73%) |
Sep 15, 2008 | 42.41 | 43.93 | 42.41 | 42.90 | 10,124,902 | -0.60(-1.38%) |
Sep 12, 2008 | 43.04 | 43.79 | 42.66 | 43.51 | 11,137,027 | +0.30(+0.70%) |
Sep 11, 2008 | 41.97 | 43.28 | 41.76 | 43.20 | 11,384,919 | +0.91(+2.14%) |
Sep 10, 2008 | 42.29 | 42.79 | 41.89 | 42.29 | 10,238,203 | +0.97(+2.35%) |
Sep 09, 2008 | 41.38 | 42.45 | 41.32 | 41.32 | 9,315,010 | -0.53(-1.26%) |
Sep 08, 2008 | 41.15 | 42.02 | 41.07 | 41.85 | 9,150,518 | +1.33(+3.29%) |
Sep 05, 2008 | 40.44 | 40.63 | 39.73 | 40.52 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 41.54 | 41.82 | 40.37 | 40.69 | 8,025,891 | -0.94(-2.27%) |
Sep 03, 2008 | 41.25 | 41.74 | 40.94 | 41.63 | 8,423,475 | +0.41(+0.98%) |
Sep 02, 2008 | 41.22 | 42.48 | 41.13 | 41.23 | 8,357,779 | +0.56(+1.39%) |
Aug 29, 2008 | 40.91 | 41.32 | 40.61 | 40.66 | 5,114,656 | -0.37(-0.90%) |
Aug 28, 2008 | 40.47 | 41.27 | 40.33 | 41.03 | 5,050,615 | +0.75(+1.86%) |
Aug 27, 2008 | 39.80 | 40.59 | 39.41 | 40.28 | 5,616,460 | +0.46(+1.15%) |
Aug 26, 2008 | 39.57 | 39.92 | 39.36 | 39.83 | 6,203,621 | -0.04(-0.11%) |
Aug 25, 2008 | 39.99 | 40.28 | 39.62 | 39.87 | 5,984,496 | -0.41(-1.02%) |
Aug 22, 2008 | 39.58 | 40.42 | 39.58 | 40.28 | 5,764,274 | +0.84(+2.14%) |
Aug 21, 2008 | 39.39 | 39.55 | 38.68 | 39.44 | 5,838,465 | -0.56(-1.40%) |
Aug 20, 2008 | 40.64 | 41.08 | 39.54 | 40.00 | 8,103,480 | -0.59(-1.45%) |
Aug 19, 2008 | 41.17 | 41.30 | 40.52 | 40.59 | 8,766,498 | -0.82(-1.99%) |
Aug 18, 2008 | 42.02 | 42.12 | 41.17 | 41.41 | 6,353,510 | -0.53(-1.27%) |
Aug 15, 2008 | 41.86 | 42.40 | 41.63 | 41.95 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 40.76 | 41.91 | 40.43 | 41.60 | 7,480,801 | +0.63(+1.53%) |
Aug 13, 2008 | 40.96 | 41.23 | 40.27 | 40.97 | 6,261,856 | -0.21(-0.51%) |
Aug 12, 2008 | 41.15 | 41.63 | 40.96 | 41.18 | 5,667,273 | -0.37(-0.89%) |
Aug 11, 2008 | 41.51 | 42.07 | 40.93 | 41.55 | 8,288,866 | -0.12(-0.29%) |
Aug 08, 2008 | 40.33 | 41.87 | 40.33 | 41.67 | 10,050,606 | +1.55(+3.86%) |
Aug 07, 2008 | 40.16 | 40.73 | 39.96 | 40.12 | 7,010,384 | -0.66(-1.62%) |
Aug 06, 2008 | 41.30 | 41.30 | 40.42 | 40.78 | 6,703,464 | -0.60(-1.46%) |
Aug 05, 2008 | 39.93 | 41.49 | 39.93 | 41.38 | 11,164,374 | +1.70(+4.28%) |
Aug 04, 2008 | 39.39 | 40.11 | 39.31 | 39.68 | 5,429,769 | +0.20(+0.50%) |
Aug 01, 2008 | 39.74 | 40.08 | 38.93 | 39.48 | 7,577,889 | -0.52(-1.30%) |
Jul 31, 2008 | 39.67 | 40.28 | 39.62 | 40.00 | 9,338,957 | +0.09(+0.22%) |
Jul 30, 2008 | 40.59 | 41.13 | 39.45 | 39.92 | 9,752,046 | -0.42(-1.05%) |
Jul 29, 2008 | 40.34 | 40.44 | 39.14 | 40.34 | 9,340,477 | +1.28(+3.28%) |
Jul 28, 2008 | 39.63 | 39.79 | 39.06 | 39.06 | 7,273,434 | -0.61(-1.53%) |
Jul 25, 2008 | 39.85 | 40.20 | 39.40 | 39.67 | 6,767,609 | +0.03(+0.06%) |
Jul 24, 2008 | 40.29 | 40.37 | 39.61 | 39.64 | 11,084,420 | -0.56(-1.40%) |
Jul 23, 2008 | 39.91 | 40.32 | 39.01 | 40.21 | 11,310,110 | +0.82(+2.08%) |
Jul 22, 2008 | 37.44 | 39.45 | 37.44 | 39.39 | 11,217,611 | +1.68(+4.46%) |
Jul 21, 2008 | 39.02 | 39.02 | 37.46 | 37.71 | 8,282,174 | -0.86(-2.22%) |
Jul 18, 2008 | 37.87 | 38.70 | 37.42 | 38.56 | 15,127,596 | +0.66(+1.74%) |
Jul 17, 2008 | 37.73 | 38.08 | 37.05 | 37.91 | 11,570,048 | +0.40(+1.07%) |
Jul 16, 2008 | 35.90 | 37.55 | 35.77 | 37.51 | 9,632,005 | +1.71(+4.78%) |
Jul 15, 2008 | 36.18 | 36.56 | 35.58 | 35.79 | 9,786,317 | -0.48(-1.31%) |
Jul 14, 2008 | 37.15 | 37.27 | 36.15 | 36.27 | 8,178,822 | -0.51(-1.38%) |
Jul 11, 2008 | 37.11 | 37.37 | 36.24 | 36.78 | 11,053,447 | -0.83(-2.21%) |
Jul 10, 2008 | 37.68 | 37.99 | 37.18 | 37.61 | 8,039,035 | +0.01(+0.02%) |
Jul 09, 2008 | 38.27 | 38.69 | 37.56 | 37.60 | 9,787,487 | -0.70(-1.84%) |
Jul 08, 2008 | 37.38 | 38.34 | 37.27 | 38.30 | 16,197,119 | +1.59(+4.32%) |
Jul 07, 2008 | 37.94 | 38.37 | 36.54 | 36.72 | 13,480,452 | -1.00(-2.64%) |
Jul 04, 2008 | 37.02 | 38.06 | 36.95 | 37.72 | 8,175,364 | +0.00(+0.00%) |
Jul 03, 2008 | 37.02 | 38.06 | 36.95 | 37.72 | 8,175,364 | +0.59(+1.59%) |
Jul 02, 2008 | 38.53 | 38.66 | 37.13 | 37.13 | 13,938,451 | -1.24(-3.24%) |
Jul 01, 2008 | 38.32 | 38.69 | 37.73 | 38.37 | 14,873,631 | -0.62(-1.58%) |
Jun 30, 2008 | 38.26 | 39.40 | 38.01 | 38.98 | 14,318,206 | +0.70(+1.84%) |
Jun 27, 2008 | 37.94 | 38.33 | 37.61 | 38.28 | 14,927,643 | +0.30(+0.80%) |
Jun 26, 2008 | 38.78 | 38.95 | 37.94 | 37.98 | 16,700,901 | -0.96(-2.48%) |
Jun 25, 2008 | 39.59 | 39.67 | 38.80 | 38.94 | 15,543,512 | -0.55(-1.38%) |
Jun 24, 2008 | 40.39 | 41.04 | 39.43 | 39.48 | 23,063,930 | -2.54(-6.04%) |
Jun 23, 2008 | 42.41 | 42.43 | 41.96 | 42.02 | 6,817,231 | -0.07(-0.17%) |
Jun 20, 2008 | 41.76 | 42.54 | 41.76 | 42.09 | 13,356,338 | -0.30(-0.70%) |
Jun 19, 2008 | 41.62 | 42.54 | 41.40 | 42.39 | 9,053,108 | +0.66(+1.58%) |
Jun 18, 2008 | 41.54 | 42.14 | 41.23 | 41.73 | 12,924,221 | -0.98(-2.29%) |
Jun 17, 2008 | 43.31 | 43.33 | 42.64 | 42.71 | 5,573,260 | -0.47(-1.09%) |
Jun 16, 2008 | 43.12 | 43.41 | 43.06 | 43.18 | 5,411,340 | -0.15(-0.34%) |
Jun 13, 2008 | 43.62 | 43.85 | 42.81 | 43.32 | 9,825,187 | +0.01(+0.03%) |
Jun 12, 2008 | 43.44 | 44.12 | 42.92 | 43.31 | 6,331,815 | +0.15(+0.34%) |
Jun 11, 2008 | 43.87 | 44.01 | 43.08 | 43.16 | 8,079,919 | -1.22(-2.76%) |
Jun 10, 2008 | 44.01 | 44.53 | 43.47 | 44.39 | 8,707,806 | +0.33(+0.75%) |
Jun 09, 2008 | 43.89 | 44.19 | 43.61 | 44.06 | 5,247,776 | +0.56(+1.28%) |
Jun 06, 2008 | 44.70 | 44.70 | 43.47 | 43.50 | 9,375,968 | -1.56(-3.46%) |
Jun 05, 2008 | 44.85 | 45.17 | 44.67 | 45.06 | 4,774,698 | +0.20(+0.44%) |
Jun 04, 2008 | 44.71 | 45.12 | 44.56 | 44.86 | 5,518,340 | -0.06(-0.13%) |
Jun 03, 2008 | 45.09 | 45.50 | 44.65 | 44.92 | 6,802,845 | -0.10(-0.23%) |
Jun 02, 2008 | 45.04 | 45.27 | 44.72 | 45.02 | 6,741,016 | -0.02(-0.04%) |
May 30, 2008 | 45.45 | 45.48 | 44.94 | 45.04 | 7,149,940 | -0.37(-0.81%) |
May 29, 2008 | 44.96 | 45.60 | 44.63 | 45.41 | 10,716,550 | +0.67(+1.50%) |
May 28, 2008 | 44.56 | 45.01 | 44.08 | 44.74 | 14,822,142 | +1.36(+3.13%) |
May 27, 2008 | 42.44 | 43.49 | 42.44 | 43.38 | 9,964,962 | +0.88(+2.06%) |
May 26, 2008 | 43.86 | 44.06 | 42.36 | 42.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.86 | 44.06 | 42.36 | 42.50 | 18,277,668 | -1.48(-3.36%) |
May 22, 2008 | 44.15 | 44.25 | 43.82 | 43.98 | 6,619,634 | -0.02(-0.04%) |
May 21, 2008 | 44.69 | 44.91 | 43.85 | 44.00 | 10,753,572 | -0.52(-1.17%) |
May 20, 2008 | 44.71 | 44.96 | 44.38 | 44.52 | 5,260,199 | -0.46(-1.02%) |
May 19, 2008 | 44.99 | 45.57 | 44.77 | 44.98 | 5,575,484 | +0.10(+0.21%) |
May 16, 2008 | 45.24 | 45.24 | 44.42 | 44.88 | 6,668,093 | -0.37(-0.83%) |
May 15, 2008 | 45.34 | 45.34 | 44.56 | 45.26 | 7,102,496 | -0.15(-0.34%) |
May 14, 2008 | 45.01 | 45.69 | 44.90 | 45.41 | 5,602,991 | +0.51(+1.13%) |
May 13, 2008 | 44.80 | 45.11 | 44.58 | 44.90 | 6,112,554 | +0.24(+0.54%) |
May 12, 2008 | 44.27 | 44.82 | 44.14 | 44.66 | 6,426,540 | +0.08(+0.18%) |
May 09, 2008 | 44.72 | 44.90 | 44.42 | 44.58 | 6,593,145 | -0.49(-1.10%) |
May 08, 2008 | 45.66 | 45.85 | 44.81 | 45.07 | 7,305,292 | -0.32(-0.71%) |
May 07, 2008 | 46.61 | 46.61 | 45.31 | 45.40 | 7,745,565 | -1.11(-2.39%) |
May 06, 2008 | 45.82 | 46.55 | 45.71 | 46.51 | 5,229,434 | +0.37(+0.81%) |
May 05, 2008 | 46.07 | 46.22 | 45.77 | 46.13 | 5,380,178 | -0.34(-0.74%) |
May 02, 2008 | 47.02 | 47.02 | 46.01 | 46.47 | 6,403,494 | -0.19(-0.41%) |
May 01, 2008 | 45.77 | 46.93 | 45.77 | 46.66 | 6,820,156 | +0.74(+1.62%) |
Apr 30, 2008 | 46.59 | 46.70 | 45.85 | 45.92 | 8,164,785 | -0.49(-1.07%) |
Apr 29, 2008 | 45.99 | 46.58 | 45.99 | 46.42 | 5,081,765 | +0.27(+0.59%) |
Apr 28, 2008 | 46.28 | 46.37 | 45.86 | 46.14 | 4,429,882 | +0.03(+0.06%) |
Apr 25, 2008 | 46.28 | 46.40 | 45.35 | 46.12 | 5,131,894 | -0.03(-0.07%) |
Apr 24, 2008 | 45.20 | 46.38 | 45.20 | 46.15 | 7,561,656 | +0.66(+1.45%) |
Apr 23, 2008 | 45.26 | 46.23 | 45.00 | 45.49 | 6,665,570 | -0.11(-0.24%) |
Apr 22, 2008 | 45.66 | 45.85 | 45.29 | 45.60 | 6,954,384 | -0.39(-0.85%) |
Apr 21, 2008 | 46.08 | 46.32 | 45.89 | 45.99 | 6,682,508 | -0.42(-0.92%) |
Apr 18, 2008 | 46.30 | 46.51 | 46.04 | 46.42 | 9,002,335 | +0.63(+1.37%) |
Apr 17, 2008 | 45.93 | 46.05 | 45.44 | 45.79 | 5,983,578 | -0.37(-0.81%) |
Apr 16, 2008 | 45.34 | 46.27 | 45.14 | 46.16 | 7,718,472 | +1.12(+2.48%) |
Apr 15, 2008 | 44.76 | 45.33 | 44.52 | 45.05 | 5,512,170 | +0.49(+1.11%) |
Apr 14, 2008 | 44.66 | 45.10 | 44.41 | 44.55 | 8,714,154 | -0.41(-0.90%) |
Apr 11, 2008 | 44.79 | 45.65 | 44.72 | 44.96 | 8,797,407 | -0.28(-0.62%) |
Apr 10, 2008 | 44.84 | 45.50 | 44.69 | 45.24 | 7,367,982 | +0.48(+1.08%) |
Apr 09, 2008 | 45.06 | 45.41 | 44.67 | 44.75 | 22,322,182 | -1.74(-3.74%) |
Apr 08, 2008 | 46.80 | 46.84 | 46.36 | 46.49 | 10,701,818 | -0.30(-0.64%) |
Apr 07, 2008 | 47.22 | 47.32 | 46.62 | 46.79 | 8,474,081 | -0.40(-0.85%) |
Apr 04, 2008 | 47.34 | 47.50 | 47.04 | 47.19 | 5,981,137 | -0.11(-0.23%) |
Apr 03, 2008 | 47.06 | 47.39 | 46.71 | 47.30 | 6,234,766 | +0.04(+0.09%) |
Apr 02, 2008 | 47.35 | 47.61 | 46.99 | 47.25 | 9,696,300 | -0.14(-0.29%) |
Apr 01, 2008 | 46.40 | 47.41 | 46.40 | 47.39 | 12,544,859 | +1.08(+2.34%) |
Mar 31, 2008 | 45.78 | 46.54 | 45.66 | 46.31 | 7,163,719 | +0.48(+1.05%) |
Mar 28, 2008 | 46.32 | 46.49 | 45.79 | 45.83 | 5,171,336 | -0.36(-0.78%) |
Mar 27, 2008 | 46.14 | 46.58 | 45.93 | 46.19 | 6,574,164 | +0.06(+0.14%) |
Mar 26, 2008 | 46.31 | 46.42 | 45.97 | 46.12 | 7,000,591 | -0.39(-0.83%) |
Mar 25, 2008 | 46.61 | 46.77 | 46.00 | 46.51 | 7,926,263 | -0.01(-0.03%) |
Mar 24, 2008 | 45.53 | 46.75 | 45.12 | 46.52 | 10,890,688 | +1.08(+2.37%) |
Mar 21, 2008 | 44.40 | 45.55 | 44.40 | 45.45 | 14,237,417 | -0.00(-0.00%) |
Mar 20, 2008 | 44.40 | 45.55 | 44.40 | 45.45 | 14,237,417 | +0.65(+1.45%) |
Mar 19, 2008 | 45.60 | 45.99 | 44.77 | 44.80 | 10,672,873 | -0.80(-1.75%) |
Mar 18, 2008 | 44.65 | 45.60 | 44.32 | 45.60 | 13,988,329 | +1.45(+3.29%) |
Mar 17, 2008 | 43.47 | 44.57 | 43.35 | 44.15 | 10,136,137 | +0.00(+0.00%) |
Mar 14, 2008 | 44.77 | 45.03 | 43.71 | 44.15 | 13,466,045 | -0.71(-1.58%) |
Mar 13, 2008 | 44.91 | 45.45 | 44.40 | 44.86 | 13,088,779 | -0.77(-1.68%) |
Mar 12, 2008 | 45.05 | 46.14 | 45.05 | 45.62 | 8,191,791 | -0.54(-1.17%) |
Mar 11, 2008 | 45.34 | 46.21 | 45.22 | 46.16 | 10,110,542 | +1.01(+2.25%) |
Mar 10, 2008 | 45.59 | 45.88 | 44.96 | 45.15 | 8,241,869 | -0.49(-1.07%) |
Mar 07, 2008 | 45.24 | 46.00 | 45.24 | 45.64 | 8,689,960 | -0.05(-0.11%) |
Mar 06, 2008 | 45.72 | 46.07 | 45.38 | 45.69 | 8,431,467 | -0.16(-0.36%) |
Mar 05, 2008 | 44.96 | 45.88 | 44.96 | 45.85 | 11,624,440 | +0.79(+1.76%) |
Mar 04, 2008 | 44.46 | 45.17 | 44.39 | 45.06 | 8,108,704 | +0.28(+0.62%) |
Mar 03, 2008 | 44.40 | 44.90 | 44.02 | 44.78 | 7,486,019 | +0.23(+0.53%) |
Feb 29, 2008 | 45.03 | 45.29 | 44.48 | 44.55 | 10,351,901 | -0.96(-2.10%) |
Feb 28, 2008 | 45.66 | 45.71 | 45.29 | 45.50 | 4,902,476 | -0.36(-0.77%) |
Feb 27, 2008 | 45.69 | 46.30 | 45.68 | 45.86 | 4,128,901 | -0.14(-0.30%) |
Feb 26, 2008 | 45.83 | 46.21 | 45.48 | 46.00 | 5,763,459 | +0.03(+0.07%) |
Feb 25, 2008 | 45.81 | 46.08 | 45.31 | 45.97 | 7,229,001 | +0.37(+0.82%) |
Feb 22, 2008 | 45.69 | 45.85 | 44.83 | 45.59 | 7,471,065 | -0.01(-0.01%) |
Feb 21, 2008 | 45.98 | 46.30 | 45.57 | 45.60 | 4,912,748 | -0.47(-1.02%) |
Feb 20, 2008 | 45.38 | 46.21 | 45.38 | 46.07 | 4,802,994 | +0.26(+0.57%) |
Feb 19, 2008 | 46.36 | 46.36 | 45.41 | 45.81 | 6,554,199 | -0.12(-0.26%) |
Feb 18, 2008 | 45.79 | 46.09 | 45.58 | 45.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.79 | 46.09 | 45.58 | 45.93 | 5,358,854 | +0.05(+0.11%) |
Feb 14, 2008 | 46.54 | 46.73 | 45.88 | 45.88 | 5,630,545 | -0.74(-1.59%) |
Feb 13, 2008 | 46.02 | 46.77 | 45.97 | 46.62 | 9,891,904 | +0.66(+1.44%) |
Feb 12, 2008 | 45.48 | 46.20 | 45.31 | 45.96 | 8,171,518 | +0.67(+1.48%) |
Feb 11, 2008 | 44.70 | 45.53 | 44.35 | 45.29 | 8,590,067 | +0.53(+1.18%) |
Feb 08, 2008 | 45.34 | 45.48 | 44.63 | 44.76 | 7,226,762 | -0.74(-1.62%) |
Feb 07, 2008 | 45.17 | 46.02 | 44.74 | 45.50 | 9,383,280 | -0.01(-0.03%) |
Feb 06, 2008 | 45.89 | 46.05 | 45.45 | 45.51 | 5,613,696 | +0.01(+0.01%) |
Feb 05, 2008 | 45.95 | 46.28 | 45.36 | 45.50 | 8,103,319 | -0.62(-1.33%) |
Feb 04, 2008 | 46.79 | 46.90 | 46.07 | 46.12 | 5,510,867 | -0.67(-1.44%) |
Feb 01, 2008 | 46.31 | 46.90 | 45.53 | 46.79 | 7,401,672 | +0.51(+1.11%) |
Jan 31, 2008 | 45.33 | 46.63 | 44.58 | 46.28 | 13,326,349 | +0.60(+1.32%) |
Jan 30, 2008 | 43.96 | 46.55 | 43.96 | 45.67 | 13,895,414 | +0.70(+1.55%) |
Jan 29, 2008 | 45.00 | 45.64 | 44.63 | 44.98 | 10,926,984 | -0.08(-0.18%) |
Jan 28, 2008 | 44.35 | 45.10 | 43.87 | 45.06 | 9,674,846 | +0.68(+1.54%) |
Jan 25, 2008 | 45.51 | 45.59 | 44.20 | 44.37 | 9,266,157 | -0.79(-1.76%) |
Jan 24, 2008 | 44.93 | 45.53 | 44.65 | 45.17 | 10,674,607 | -0.26(-0.57%) |
Jan 23, 2008 | 42.64 | 45.65 | 41.86 | 45.43 | 16,986,104 | +2.59(+6.06%) |
Jan 22, 2008 | 40.59 | 43.11 | 40.59 | 42.83 | 13,491,703 | +0.24(+0.57%) |
Jan 21, 2008 | 42.63 | 43.24 | 42.34 | 42.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.63 | 43.24 | 42.34 | 42.59 | 11,428,325 | -0.01(-0.01%) |
Jan 17, 2008 | 43.57 | 43.85 | 42.55 | 42.60 | 15,172,831 | -0.93(-2.13%) |
Jan 16, 2008 | 43.58 | 44.08 | 43.22 | 43.52 | 10,507,174 | -0.21(-0.48%) |
Jan 15, 2008 | 43.88 | 44.27 | 43.47 | 43.73 | 10,524,477 | -0.61(-1.37%) |
Jan 14, 2008 | 44.40 | 44.43 | 43.94 | 44.34 | 8,347,492 | +0.21(+0.47%) |
Jan 11, 2008 | 44.11 | 44.74 | 43.92 | 44.13 | 11,448,818 | -0.04(-0.10%) |
Jan 10, 2008 | 43.62 | 44.70 | 43.32 | 44.18 | 19,750,238 | +1.87(+4.42%) |
Jan 09, 2008 | 42.23 | 42.59 | 41.69 | 42.31 | 8,032,350 | +0.03(+0.06%) |
Jan 08, 2008 | 43.06 | 43.24 | 42.15 | 42.28 | 8,608,851 | -0.74(-1.72%) |
Jan 07, 2008 | 43.31 | 43.63 | 42.69 | 43.02 | 10,324,888 | -0.11(-0.25%) |
Jan 04, 2008 | 43.45 | 43.82 | 43.00 | 43.13 | 8,674,456 | -0.77(-1.76%) |
Jan 03, 2008 | 43.92 | 44.32 | 43.71 | 43.90 | 6,058,765 | +0.04(+0.10%) |
Jan 02, 2008 | 44.74 | 44.74 | 43.66 | 43.86 | 10,258,908 | -0.99(-2.21%) |
Jan 01, 2008 | 45.15 | 45.24 | 44.78 | 44.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.15 | 45.24 | 44.78 | 44.85 | 5,233,690 | -0.53(-1.17%) |
Dec 28, 2007 | 45.82 | 46.00 | 45.19 | 45.38 | 4,509,550 | -0.22(-0.47%) |
Dec 27, 2007 | 46.41 | 46.42 | 45.57 | 45.60 | 4,367,947 | -0.82(-1.78%) |
Dec 26, 2007 | 46.40 | 46.61 | 45.97 | 46.42 | 4,031,167 | -0.16(-0.35%) |
Dec 24, 2007 | 45.98 | 46.68 | 45.73 | 46.59 | 2,450,366 | +0.67(+1.46%) |
Dec 21, 2007 | 45.64 | 46.49 | 45.64 | 45.92 | 11,194,865 | +0.51(+1.12%) |
Dec 20, 2007 | 44.85 | 45.43 | 44.55 | 45.41 | 7,572,396 | +0.19(+0.42%) |
Dec 19, 2007 | 45.88 | 46.01 | 45.14 | 45.22 | 6,772,491 | -0.75(-1.63%) |
Dec 18, 2007 | 46.01 | 46.07 | 45.53 | 45.97 | 5,961,206 | +0.29(+0.64%) |
Dec 17, 2007 | 45.76 | 46.23 | 45.45 | 45.67 | 8,128,990 | -0.37(-0.81%) |
Dec 14, 2007 | 46.36 | 46.52 | 46.04 | 46.05 | 6,152,285 | -0.83(-1.77%) |
Dec 13, 2007 | 46.63 | 46.93 | 46.23 | 46.88 | 7,816,277 | -0.08(-0.16%) |
Dec 12, 2007 | 48.08 | 48.08 | 46.45 | 46.96 | 8,965,332 | +0.01(+0.01%) |
Dec 11, 2007 | 47.82 | 48.07 | 46.86 | 46.95 | 8,410,901 | -0.70(-1.48%) |
Dec 10, 2007 | 47.27 | 47.84 | 47.03 | 47.65 | 7,225,513 | +0.62(+1.31%) |
Dec 07, 2007 | 46.82 | 47.44 | 46.82 | 47.04 | 5,410,599 | +0.22(+0.46%) |
Dec 06, 2007 | 46.93 | 46.93 | 46.30 | 46.82 | 3,723,426 | +0.31(+0.67%) |
Dec 05, 2007 | 46.58 | 46.64 | 46.20 | 46.51 | 3,661,009 | +0.45(+0.98%) |
Dec 04, 2007 | 46.05 | 46.45 | 45.76 | 46.06 | 3,982,513 | -0.17(-0.37%) |