Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.83 | 27.42 | 26.68 | 27.34 | 1,383,305 | +0.45(+1.69%) |
Nov 26, 2008 | 25.86 | 26.89 | 25.23 | 26.89 | 4,023,814 | +0.54(+2.05%) |
Nov 25, 2008 | 26.61 | 26.99 | 25.79 | 26.35 | 4,391,311 | +0.19(+0.71%) |
Nov 24, 2008 | 25.76 | 26.70 | 25.21 | 26.16 | 5,546,215 | +0.83(+3.30%) |
Nov 21, 2008 | 23.54 | 25.53 | 22.98 | 25.33 | 7,407,432 | +2.49(+10.91%) |
Nov 20, 2008 | 24.57 | 25.50 | 22.68 | 22.84 | 7,539,245 | -1.74(-7.07%) |
Nov 19, 2008 | 26.27 | 26.67 | 24.52 | 24.57 | 4,627,746 | -1.54(-5.91%) |
Nov 18, 2008 | 26.40 | 27.12 | 25.35 | 26.11 | 5,072,358 | -0.38(-1.44%) |
Nov 17, 2008 | 26.72 | 27.59 | 26.38 | 26.50 | 3,637,226 | -0.44(-1.64%) |
Nov 14, 2008 | 28.62 | 28.62 | 26.91 | 26.94 | 0 | -1.38(-4.86%) |
Nov 13, 2008 | 27.21 | 28.37 | 25.90 | 28.31 | 5,065,020 | +1.28(+4.74%) |
Nov 12, 2008 | 28.02 | 28.02 | 26.88 | 27.03 | 3,443,225 | -1.36(-4.78%) |
Nov 11, 2008 | 28.93 | 29.17 | 28.09 | 28.39 | 2,575,812 | -0.91(-3.12%) |
Nov 10, 2008 | 29.99 | 30.01 | 28.91 | 29.30 | 2,714,232 | -0.08(-0.27%) |
Nov 07, 2008 | 29.47 | 29.73 | 28.71 | 29.38 | 3,340,810 | +0.13(+0.46%) |
Nov 06, 2008 | 31.05 | 31.68 | 29.05 | 29.25 | 3,319,177 | -1.92(-6.17%) |
Nov 05, 2008 | 31.10 | 32.50 | 31.10 | 31.17 | 2,880,881 | -0.92(-2.87%) |
Nov 04, 2008 | 31.69 | 32.28 | 31.61 | 32.09 | 3,407,299 | +0.97(+3.13%) |
Nov 03, 2008 | 31.50 | 31.50 | 30.61 | 31.12 | 3,757,467 | -0.19(-0.62%) |
Oct 31, 2008 | 30.88 | 31.61 | 30.66 | 31.31 | 5,119,440 | +0.26(+0.84%) |
Oct 30, 2008 | 30.80 | 31.15 | 30.17 | 31.05 | 4,103,634 | +0.95(+3.17%) |
Oct 29, 2008 | 30.58 | 31.25 | 30.05 | 30.09 | 4,393,695 | -0.65(-2.13%) |
Oct 28, 2008 | 28.53 | 31.01 | 28.20 | 30.75 | 6,154,828 | +2.72(+9.72%) |
Oct 27, 2008 | 28.57 | 29.33 | 27.82 | 28.02 | 4,707,680 | -0.89(-3.09%) |
Oct 24, 2008 | 28.34 | 29.85 | 27.92 | 28.92 | 4,598,112 | -0.73(-2.46%) |
Oct 23, 2008 | 30.70 | 31.30 | 28.38 | 29.65 | 7,259,405 | -1.01(-3.29%) |
Oct 22, 2008 | 30.14 | 31.77 | 29.53 | 30.66 | 6,851,223 | +0.71(+2.39%) |
Oct 21, 2008 | 30.86 | 31.61 | 29.73 | 29.94 | 3,900,417 | -1.32(-4.21%) |
Oct 20, 2008 | 29.88 | 31.39 | 29.66 | 31.26 | 3,749,592 | +1.57(+5.29%) |
Oct 17, 2008 | 29.48 | 31.01 | 29.03 | 29.69 | 5,234,467 | -0.21(-0.71%) |
Oct 16, 2008 | 28.24 | 30.05 | 27.54 | 29.90 | 7,018,640 | +1.66(+5.86%) |
Oct 15, 2008 | 29.78 | 29.87 | 27.68 | 28.24 | 7,669,753 | -1.94(-6.44%) |
Oct 14, 2008 | 30.42 | 31.18 | 29.59 | 30.19 | 8,163,950 | +0.58(+1.96%) |
Oct 13, 2008 | 30.19 | 30.19 | 28.38 | 29.61 | 5,942,070 | +1.70(+6.08%) |
Oct 10, 2008 | 31.26 | 31.26 | 24.86 | 27.91 | 16,773,195 | -4.34(-13.46%) |
Oct 09, 2008 | 35.16 | 35.16 | 32.25 | 32.25 | 5,467,244 | -2.51(-7.22%) |
Oct 08, 2008 | 35.63 | 36.52 | 34.76 | 34.76 | 7,494,980 | -1.44(-3.98%) |
Oct 07, 2008 | 36.85 | 37.39 | 36.07 | 36.20 | 8,077,665 | -0.65(-1.78%) |
Oct 06, 2008 | 37.29 | 37.74 | 36.01 | 36.86 | 7,342,112 | -1.03(-2.73%) |
Oct 03, 2008 | 37.33 | 38.77 | 37.21 | 37.89 | 0 | +0.81(+2.20%) |
Oct 02, 2008 | 37.55 | 37.90 | 35.62 | 37.08 | 8,774,673 | -0.89(-2.34%) |
Oct 01, 2008 | 40.21 | 40.38 | 37.91 | 37.97 | 6,799,807 | -2.46(-6.08%) |
Sep 30, 2008 | 41.16 | 41.28 | 39.90 | 40.42 | 4,156,407 | -0.70(-1.70%) |
Sep 29, 2008 | 41.63 | 42.26 | 40.67 | 41.13 | 4,921,112 | -0.94(-2.24%) |
Sep 26, 2008 | 41.78 | 42.22 | 41.15 | 42.07 | 0 | -0.11(-0.27%) |
Sep 25, 2008 | 41.85 | 42.46 | 41.80 | 42.18 | 3,538,023 | +0.51(+1.23%) |
Sep 24, 2008 | 41.91 | 42.40 | 41.41 | 41.67 | 3,215,392 | -0.39(-0.92%) |
Sep 23, 2008 | 42.79 | 43.08 | 41.91 | 42.05 | 4,385,767 | -0.75(-1.75%) |
Sep 22, 2008 | 43.49 | 43.85 | 42.74 | 42.80 | 3,501,571 | -0.95(-2.17%) |
Sep 19, 2008 | 44.10 | 44.43 | 41.79 | 43.75 | 0 | +0.35(+0.82%) |
Sep 18, 2008 | 43.30 | 43.64 | 41.28 | 43.40 | 6,129,808 | +0.68(+1.59%) |
Sep 17, 2008 | 44.23 | 44.23 | 42.58 | 42.71 | 5,408,475 | -2.03(-4.54%) |
Sep 16, 2008 | 44.49 | 45.71 | 43.91 | 44.74 | 6,780,188 | -1.16(-2.52%) |
Sep 15, 2008 | 46.57 | 47.14 | 45.82 | 45.90 | 4,300,208 | -1.23(-2.61%) |
Sep 12, 2008 | 46.45 | 47.22 | 46.33 | 47.13 | 5,139,062 | +0.53(+1.15%) |
Sep 11, 2008 | 46.57 | 46.95 | 45.79 | 46.59 | 5,214,830 | -0.14(-0.30%) |
Sep 10, 2008 | 47.60 | 47.60 | 46.47 | 46.73 | 4,074,687 | -0.53(-1.13%) |
Sep 09, 2008 | 48.17 | 48.17 | 47.19 | 47.27 | 3,471,872 | -0.59(-1.24%) |
Sep 08, 2008 | 47.50 | 48.20 | 46.81 | 47.86 | 4,994,292 | +1.09(+2.33%) |
Sep 05, 2008 | 45.83 | 47.26 | 45.83 | 46.77 | 0 | +0.72(+1.57%) |
Sep 04, 2008 | 46.15 | 46.41 | 45.84 | 46.05 | 4,831,894 | -0.33(-0.72%) |
Sep 03, 2008 | 46.41 | 46.68 | 46.17 | 46.39 | 3,874,405 | +0.14(+0.30%) |
Sep 02, 2008 | 46.44 | 46.96 | 46.12 | 46.25 | 3,814,367 | +0.27(+0.60%) |
Aug 29, 2008 | 46.06 | 46.58 | 45.90 | 45.97 | 0 | -0.32(-0.69%) |
Aug 28, 2008 | 45.75 | 46.47 | 45.68 | 46.29 | 2,854,934 | +0.73(+1.61%) |
Aug 27, 2008 | 46.19 | 46.19 | 45.45 | 45.56 | 3,094,337 | -0.71(-1.53%) |
Aug 26, 2008 | 46.35 | 46.59 | 45.85 | 46.27 | 3,139,683 | -0.20(-0.43%) |
Aug 25, 2008 | 46.51 | 46.76 | 46.14 | 46.47 | 3,334,162 | -0.27(-0.59%) |
Aug 22, 2008 | 46.42 | 46.81 | 46.01 | 46.74 | 0 | +0.41(+0.88%) |
Aug 21, 2008 | 45.96 | 46.49 | 45.78 | 46.33 | 2,949,016 | -0.01(-0.01%) |
Aug 20, 2008 | 46.61 | 46.61 | 45.86 | 46.34 | 2,954,797 | -0.19(-0.42%) |
Aug 19, 2008 | 47.12 | 47.13 | 46.37 | 46.53 | 2,716,050 | -0.65(-1.37%) |
Aug 18, 2008 | 47.69 | 47.69 | 46.87 | 47.18 | 3,279,776 | -0.31(-0.66%) |
Aug 15, 2008 | 46.85 | 47.60 | 46.77 | 47.50 | 0 | +0.71(+1.53%) |
Aug 14, 2008 | 46.74 | 46.90 | 46.20 | 46.78 | 3,954,620 | -0.16(-0.34%) |
Aug 13, 2008 | 47.16 | 47.48 | 46.75 | 46.94 | 3,183,056 | -0.23(-0.50%) |
Aug 12, 2008 | 46.58 | 47.50 | 46.48 | 47.18 | 5,336,257 | +0.46(+0.99%) |
Aug 11, 2008 | 46.57 | 46.75 | 46.20 | 46.71 | 3,609,577 | +0.17(+0.36%) |
Aug 08, 2008 | 45.55 | 46.75 | 45.51 | 46.55 | 3,333,641 | +0.86(+1.89%) |
Aug 07, 2008 | 45.21 | 45.88 | 44.88 | 45.69 | 4,861,713 | +0.21(+0.47%) |
Aug 06, 2008 | 44.92 | 45.64 | 44.60 | 45.47 | 4,790,651 | +0.52(+1.16%) |
Aug 05, 2008 | 44.44 | 45.09 | 44.35 | 44.95 | 3,822,496 | +0.60(+1.35%) |
Aug 04, 2008 | 44.62 | 44.73 | 44.25 | 44.35 | 3,615,557 | -0.22(-0.49%) |
Aug 01, 2008 | 45.26 | 45.36 | 44.40 | 44.57 | 2,224,117 | -0.43(-0.95%) |
Jul 31, 2008 | 45.41 | 46.11 | 44.90 | 45.00 | 3,353,786 | -0.57(-1.26%) |
Jul 30, 2008 | 45.25 | 45.91 | 44.94 | 45.57 | 3,197,177 | +0.47(+1.05%) |
Jul 29, 2008 | 45.10 | 46.29 | 44.14 | 45.10 | 4,100,384 | -0.75(-1.65%) |
Jul 28, 2008 | 45.98 | 46.30 | 45.56 | 45.85 | 4,849,375 | +0.03(+0.06%) |
Jul 25, 2008 | 44.92 | 46.12 | 44.78 | 45.83 | 4,605,696 | +1.21(+2.71%) |
Jul 24, 2008 | 45.47 | 45.58 | 44.51 | 44.62 | 2,292,001 | -0.87(-1.91%) |
Jul 23, 2008 | 44.69 | 45.51 | 44.40 | 45.49 | 2,722,764 | +0.94(+2.11%) |
Jul 22, 2008 | 43.41 | 44.56 | 43.36 | 44.54 | 2,342,625 | +1.03(+2.38%) |
Jul 21, 2008 | 44.10 | 44.10 | 43.10 | 43.51 | 2,142,953 | -0.33(-0.75%) |
Jul 18, 2008 | 43.39 | 43.86 | 43.08 | 43.84 | 2,540,624 | +0.53(+1.23%) |
Jul 17, 2008 | 44.70 | 44.70 | 43.01 | 43.30 | 3,898,792 | -1.26(-2.82%) |
Jul 16, 2008 | 43.72 | 44.59 | 43.38 | 44.56 | 2,926,493 | +0.80(+1.83%) |
Jul 15, 2008 | 43.24 | 44.12 | 42.88 | 43.76 | 3,072,584 | +0.25(+0.58%) |
Jul 14, 2008 | 43.89 | 44.14 | 43.09 | 43.50 | 1,995,312 | +0.05(+0.11%) |
Jul 11, 2008 | 43.31 | 44.12 | 42.80 | 43.46 | 2,992,613 | -0.41(-0.94%) |
Jul 10, 2008 | 43.41 | 43.96 | 43.12 | 43.87 | 2,895,635 | +0.29(+0.66%) |
Jul 09, 2008 | 44.10 | 44.34 | 43.58 | 43.58 | 2,742,326 | -0.60(-1.36%) |
Jul 08, 2008 | 43.70 | 44.34 | 43.61 | 44.18 | 3,436,676 | +0.37(+0.85%) |
Jul 07, 2008 | 44.07 | 44.51 | 43.60 | 43.81 | 2,293,645 | -0.28(-0.64%) |
Jul 04, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,984 | +0.00(+0.00%) |
Jul 03, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,984 | +0.06(+0.14%) |
Jul 02, 2008 | 44.57 | 44.83 | 44.03 | 44.03 | 3,248,077 | -0.51(-1.15%) |
Jul 01, 2008 | 44.19 | 44.87 | 43.99 | 44.54 | 2,537,494 | -0.13(-0.28%) |
Jun 30, 2008 | 44.83 | 45.19 | 44.23 | 44.67 | 2,539,715 | -0.16(-0.36%) |
Jun 27, 2008 | 44.58 | 48.24 | 44.36 | 44.83 | 4,202,903 | +0.41(+0.92%) |
Jun 26, 2008 | 46.70 | 46.70 | 44.42 | 44.42 | 5,984,042 | -2.56(-5.46%) |
Jun 25, 2008 | 46.44 | 47.39 | 46.24 | 46.99 | 3,780,283 | +0.75(+1.62%) |
Jun 24, 2008 | 46.58 | 46.74 | 46.21 | 46.24 | 2,051,697 | -0.47(-1.00%) |
Jun 23, 2008 | 46.65 | 47.26 | 46.47 | 46.71 | 2,858,032 | +0.16(+0.34%) |
Jun 20, 2008 | 47.26 | 47.50 | 46.45 | 46.55 | 4,668,877 | -1.10(-2.30%) |
Jun 19, 2008 | 46.08 | 47.84 | 46.08 | 47.64 | 2,638,195 | +0.89(+1.91%) |
Jun 18, 2008 | 47.35 | 48.58 | 46.32 | 46.75 | 7,547,249 | -0.72(-1.52%) |
Jun 17, 2008 | 48.46 | 48.50 | 47.42 | 47.47 | 2,281,937 | -0.87(-1.81%) |
Jun 16, 2008 | 48.41 | 48.56 | 47.83 | 48.34 | 2,188,571 | +0.07(+0.14%) |
Jun 13, 2008 | 48.25 | 48.66 | 47.83 | 48.28 | 2,201,042 | +0.51(+1.08%) |
Jun 12, 2008 | 48.04 | 48.78 | 47.68 | 47.76 | 2,392,606 | +0.05(+0.10%) |
Jun 11, 2008 | 47.93 | 48.66 | 47.72 | 47.72 | 2,958,213 | -0.21(-0.45%) |
Jun 10, 2008 | 47.90 | 48.34 | 47.62 | 47.93 | 2,655,532 | -0.14(-0.29%) |
Jun 09, 2008 | 47.85 | 48.24 | 47.69 | 48.07 | 2,120,996 | +0.19(+0.40%) |
Jun 06, 2008 | 49.49 | 49.69 | 47.86 | 47.88 | 4,188,342 | -1.92(-3.86%) |
Jun 05, 2008 | 49.14 | 49.86 | 48.74 | 49.80 | 3,074,146 | +0.73(+1.50%) |
Jun 04, 2008 | 49.32 | 49.32 | 48.76 | 49.06 | 3,557,908 | -0.25(-0.51%) |
Jun 03, 2008 | 49.82 | 50.07 | 49.01 | 49.32 | 2,570,481 | -0.35(-0.71%) |
Jun 02, 2008 | 50.29 | 50.37 | 49.34 | 49.67 | 2,235,114 | -0.71(-1.42%) |
May 30, 2008 | 50.15 | 50.60 | 49.74 | 50.39 | 2,343,534 | +0.41(+0.81%) |
May 29, 2008 | 49.71 | 50.13 | 49.06 | 49.98 | 1,816,804 | +0.07(+0.15%) |
May 28, 2008 | 50.13 | 50.13 | 49.45 | 49.91 | 2,808,842 | -0.19(-0.39%) |
May 27, 2008 | 49.30 | 50.21 | 49.27 | 50.10 | 2,605,302 | +0.73(+1.49%) |
May 26, 2008 | 49.73 | 49.94 | 49.37 | 49.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.73 | 49.94 | 49.37 | 49.37 | 1,770,330 | -0.60(-1.20%) |
May 22, 2008 | 49.74 | 50.21 | 49.65 | 49.97 | 2,099,982 | +0.23(+0.46%) |
May 21, 2008 | 50.66 | 50.96 | 49.67 | 49.74 | 3,085,932 | -0.89(-1.75%) |
May 20, 2008 | 51.27 | 51.28 | 50.57 | 50.63 | 2,481,392 | -0.79(-1.55%) |
May 19, 2008 | 50.41 | 51.72 | 50.31 | 51.42 | 3,584,666 | +0.95(+1.88%) |
May 16, 2008 | 50.07 | 50.53 | 49.76 | 50.47 | 3,010,867 | +0.31(+0.61%) |
May 15, 2008 | 50.09 | 50.48 | 49.75 | 50.17 | 2,512,927 | +0.02(+0.04%) |
May 14, 2008 | 50.64 | 50.92 | 50.14 | 50.15 | 2,795,132 | -0.17(-0.34%) |
May 13, 2008 | 50.01 | 50.59 | 49.76 | 50.32 | 2,578,214 | +0.29(+0.59%) |
May 12, 2008 | 49.89 | 50.08 | 49.38 | 50.03 | 1,826,535 | +0.36(+0.73%) |
May 09, 2008 | 48.62 | 50.09 | 48.62 | 49.67 | 1,437,395 | -0.19(-0.39%) |
May 08, 2008 | 49.69 | 50.01 | 49.17 | 49.86 | 2,514,988 | +0.27(+0.54%) |
May 07, 2008 | 50.00 | 50.07 | 49.59 | 49.59 | 4,705,809 | -0.29(-0.58%) |
May 06, 2008 | 49.28 | 50.03 | 49.16 | 49.88 | 2,403,993 | +0.17(+0.35%) |
May 05, 2008 | 49.04 | 50.09 | 49.41 | 49.71 | 2,079,952 | -0.37(-0.75%) |
May 02, 2008 | 49.97 | 50.47 | 49.75 | 50.08 | 2,223,493 | +0.15(+0.31%) |
May 01, 2008 | 48.97 | 49.99 | 48.94 | 49.93 | 3,327,539 | +0.80(+1.63%) |
Apr 30, 2008 | 49.41 | 50.05 | 49.12 | 49.12 | 3,503,263 | -0.41(-0.82%) |
Apr 29, 2008 | 49.00 | 49.72 | 48.95 | 49.53 | 3,676,420 | +0.60(+1.23%) |
Apr 28, 2008 | 49.16 | 49.55 | 48.70 | 48.93 | 4,201,265 | -0.47(-0.96%) |
Apr 25, 2008 | 49.81 | 50.71 | 48.42 | 49.41 | 4,593,968 | +0.96(+1.98%) |
Apr 24, 2008 | 46.29 | 48.78 | 46.26 | 48.44 | 5,309,226 | +1.93(+4.15%) |
Apr 23, 2008 | 46.85 | 47.00 | 45.70 | 46.51 | 4,045,044 | +0.07(+0.14%) |
Apr 22, 2008 | 47.05 | 47.35 | 46.43 | 46.45 | 3,283,622 | -1.02(-2.14%) |
Apr 21, 2008 | 47.64 | 47.89 | 47.42 | 47.46 | 1,951,703 | -0.19(-0.39%) |
Apr 18, 2008 | 48.16 | 48.16 | 47.41 | 47.65 | 2,922,086 | +0.19(+0.41%) |
Apr 17, 2008 | 47.44 | 47.79 | 47.35 | 47.46 | 3,872,760 | -0.02(-0.04%) |
Apr 16, 2008 | 48.10 | 48.59 | 46.39 | 47.48 | 7,721,299 | -0.31(-0.66%) |
Apr 15, 2008 | 51.05 | 51.05 | 47.64 | 47.79 | 7,071,145 | -3.52(-6.86%) |
Apr 14, 2008 | 51.05 | 51.48 | 51.03 | 51.31 | 1,094,222 | +0.25(+0.48%) |
Apr 11, 2008 | 51.86 | 52.02 | 50.99 | 51.06 | 2,168,843 | -1.06(-2.04%) |
Apr 10, 2008 | 51.96 | 52.28 | 51.80 | 52.12 | 1,706,690 | +0.07(+0.13%) |
Apr 09, 2008 | 52.26 | 52.36 | 51.80 | 52.06 | 1,854,872 | -0.07(-0.14%) |
Apr 08, 2008 | 51.84 | 52.26 | 51.82 | 52.13 | 1,472,580 | -0.25(-0.48%) |
Apr 07, 2008 | 52.78 | 52.82 | 51.96 | 52.38 | 2,350,857 | +0.08(+0.15%) |
Apr 04, 2008 | 52.98 | 53.08 | 52.20 | 52.30 | 2,100,104 | -0.53(-1.00%) |
Apr 03, 2008 | 52.70 | 52.91 | 52.28 | 52.83 | 2,415,058 | +0.12(+0.23%) |
Apr 02, 2008 | 52.50 | 53.09 | 52.09 | 52.71 | 2,385,960 | +0.46(+0.88%) |
Apr 01, 2008 | 52.02 | 52.50 | 51.43 | 52.25 | 2,851,387 | +0.29(+0.57%) |
Mar 31, 2008 | 52.06 | 52.42 | 51.42 | 51.96 | 3,184,054 | -0.08(-0.15%) |
Mar 28, 2008 | 52.32 | 52.59 | 51.92 | 52.04 | 1,684,058 | +0.07(+0.14%) |
Mar 27, 2008 | 52.57 | 52.75 | 51.93 | 51.96 | 2,179,649 | -0.36(-0.69%) |
Mar 26, 2008 | 52.30 | 52.60 | 52.11 | 52.32 | 2,005,734 | -0.35(-0.66%) |
Mar 25, 2008 | 52.30 | 52.86 | 51.95 | 52.67 | 2,506,509 | +0.34(+0.65%) |
Mar 24, 2008 | 52.48 | 52.70 | 52.09 | 52.33 | 2,339,848 | -0.04(-0.08%) |
Mar 21, 2008 | 52.79 | 52.86 | 52.08 | 52.37 | 3,546,336 | +0.00(+0.00%) |
Mar 20, 2008 | 52.79 | 52.86 | 52.08 | 52.37 | 3,546,336 | +0.13(+0.24%) |
Mar 19, 2008 | 53.43 | 53.84 | 52.24 | 52.24 | 3,264,150 | -1.04(-1.94%) |
Mar 18, 2008 | 53.85 | 53.85 | 52.56 | 53.28 | 3,405,791 | +0.33(+0.62%) |
Mar 17, 2008 | 50.75 | 53.42 | 50.75 | 52.95 | 4,739,991 | +1.17(+2.26%) |
Mar 14, 2008 | 52.89 | 53.08 | 51.33 | 51.78 | 4,494,646 | -0.83(-1.59%) |
Mar 13, 2008 | 52.58 | 52.88 | 52.10 | 52.62 | 3,171,786 | -0.37(-0.69%) |
Mar 12, 2008 | 53.22 | 53.61 | 52.89 | 52.98 | 2,362,784 | -0.22(-0.41%) |
Mar 11, 2008 | 53.42 | 53.42 | 52.28 | 53.20 | 2,485,105 | +0.86(+1.65%) |
Mar 10, 2008 | 52.91 | 53.11 | 52.30 | 52.34 | 2,666,803 | -0.41(-0.78%) |
Mar 07, 2008 | 52.85 | 53.59 | 52.53 | 52.76 | 2,573,657 | -0.41(-0.77%) |
Mar 06, 2008 | 53.39 | 53.59 | 52.86 | 53.16 | 2,837,995 | -0.47(-0.88%) |
Mar 05, 2008 | 53.42 | 53.81 | 53.06 | 53.64 | 3,282,804 | +0.05(+0.10%) |
Mar 04, 2008 | 54.73 | 54.73 | 53.02 | 53.59 | 5,746,718 | -1.55(-2.81%) |
Mar 03, 2008 | 55.06 | 55.69 | 54.19 | 55.13 | 7,203,158 | +2.64(+5.04%) |
Feb 29, 2008 | 52.92 | 53.21 | 52.38 | 52.49 | 3,031,081 | -0.91(-1.70%) |
Feb 28, 2008 | 54.69 | 54.69 | 52.99 | 53.40 | 2,947,060 | -0.57(-1.05%) |
Feb 27, 2008 | 52.88 | 55.01 | 52.88 | 53.97 | 5,577,003 | +0.87(+1.63%) |
Feb 26, 2008 | 53.09 | 53.22 | 52.61 | 53.10 | 2,461,815 | -0.35(-0.65%) |
Feb 25, 2008 | 52.74 | 53.45 | 52.72 | 53.45 | 3,098,178 | +0.63(+1.20%) |
Feb 22, 2008 | 53.08 | 53.32 | 52.05 | 52.81 | 2,911,084 | -0.21(-0.39%) |
Feb 21, 2008 | 54.26 | 54.26 | 52.94 | 53.02 | 2,867,759 | -1.07(-1.98%) |
Feb 20, 2008 | 53.78 | 54.09 | 53.16 | 54.09 | 3,128,017 | +0.27(+0.50%) |
Feb 19, 2008 | 53.87 | 54.30 | 53.58 | 53.82 | 2,220,250 | +0.45(+0.85%) |
Feb 18, 2008 | 53.16 | 53.63 | 52.75 | 53.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.16 | 53.63 | 52.75 | 53.36 | 2,397,213 | +0.11(+0.20%) |
Feb 14, 2008 | 53.64 | 53.87 | 53.10 | 53.26 | 2,305,814 | -0.26(-0.49%) |
Feb 13, 2008 | 53.34 | 53.62 | 53.17 | 53.52 | 2,700,809 | +0.47(+0.89%) |
Feb 12, 2008 | 53.31 | 53.52 | 52.76 | 53.04 | 2,894,437 | -0.05(-0.09%) |
Feb 11, 2008 | 52.68 | 53.41 | 52.68 | 53.09 | 3,202,607 | +0.29(+0.56%) |
Feb 08, 2008 | 52.64 | 53.12 | 52.40 | 52.80 | 3,443,068 | -0.03(-0.05%) |
Feb 07, 2008 | 51.67 | 52.82 | 51.52 | 52.82 | 3,573,140 | +0.78(+1.50%) |
Feb 06, 2008 | 53.04 | 53.04 | 51.94 | 52.04 | 3,761,217 | -0.59(-1.12%) |
Feb 05, 2008 | 53.20 | 53.49 | 52.63 | 52.63 | 2,635,065 | -1.42(-2.62%) |
Feb 04, 2008 | 53.48 | 54.29 | 53.45 | 54.05 | 2,108,482 | +0.31(+0.57%) |
Feb 01, 2008 | 52.42 | 53.84 | 52.42 | 53.74 | 3,540,814 | +0.75(+1.41%) |
Jan 31, 2008 | 53.08 | 54.28 | 52.17 | 52.99 | 5,007,275 | -1.00(-1.86%) |
Jan 30, 2008 | 52.86 | 54.87 | 52.58 | 53.99 | 3,865,159 | +1.12(+2.11%) |
Jan 29, 2008 | 52.56 | 53.51 | 52.48 | 52.88 | 3,934,916 | +0.65(+1.25%) |
Jan 28, 2008 | 52.10 | 52.58 | 51.80 | 52.22 | 2,690,086 | +0.09(+0.18%) |
Jan 25, 2008 | 52.10 | 53.04 | 51.50 | 52.13 | 3,773,055 | +0.42(+0.81%) |
Jan 24, 2008 | 51.74 | 52.52 | 50.97 | 51.71 | 4,287,367 | -0.59(-1.12%) |
Jan 23, 2008 | 50.75 | 52.56 | 50.75 | 52.30 | 5,061,314 | +0.08(+0.15%) |
Jan 22, 2008 | 50.43 | 52.89 | 50.43 | 52.22 | 3,910,933 | -0.24(-0.46%) |
Jan 21, 2008 | 52.44 | 53.39 | 52.26 | 52.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.44 | 53.39 | 52.26 | 52.46 | 3,829,115 | +0.01(+0.01%) |
Jan 17, 2008 | 53.30 | 53.48 | 52.26 | 52.45 | 5,285,676 | -0.95(-1.79%) |
Jan 16, 2008 | 54.15 | 54.57 | 53.18 | 53.41 | 4,400,825 | -0.75(-1.38%) |
Jan 15, 2008 | 53.15 | 54.93 | 53.14 | 54.15 | 4,214,685 | +1.05(+1.99%) |
Jan 14, 2008 | 53.77 | 53.79 | 53.00 | 53.10 | 2,502,759 | -0.23(-0.44%) |
Jan 11, 2008 | 52.66 | 54.29 | 52.44 | 53.33 | 3,281,870 | +0.29(+0.55%) |
Jan 10, 2008 | 52.95 | 53.63 | 52.77 | 53.04 | 2,670,903 | -0.31(-0.58%) |
Jan 09, 2008 | 51.19 | 53.36 | 50.84 | 53.34 | 3,707,226 | +2.32(+4.55%) |
Jan 08, 2008 | 52.50 | 52.50 | 50.94 | 51.02 | 2,991,240 | -1.12(-2.15%) |
Jan 07, 2008 | 52.82 | 52.96 | 51.59 | 52.14 | 2,792,749 | -0.51(-0.96%) |
Jan 04, 2008 | 52.77 | 53.21 | 52.53 | 52.65 | 2,648,095 | -0.29(-0.54%) |
Jan 03, 2008 | 52.76 | 53.02 | 52.56 | 52.94 | 2,807,730 | +0.45(+0.87%) |
Jan 02, 2008 | 52.58 | 52.78 | 52.08 | 52.48 | 1,993,622 | -0.03(-0.05%) |
Jan 01, 2008 | 52.68 | 53.15 | 52.51 | 52.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.68 | 53.15 | 52.51 | 52.51 | 1,075,904 | -0.46(-0.87%) |
Dec 28, 2007 | 53.28 | 53.71 | 52.88 | 52.97 | 1,182,800 | -0.25(-0.48%) |
Dec 27, 2007 | 53.81 | 53.95 | 53.04 | 53.22 | 1,488,199 | -0.66(-1.23%) |
Dec 26, 2007 | 54.14 | 54.34 | 53.42 | 53.89 | 1,012,669 | -0.53(-0.97%) |
Dec 24, 2007 | 54.16 | 54.71 | 53.95 | 54.41 | 513,381 | +0.61(+1.13%) |
Dec 21, 2007 | 54.01 | 54.50 | 53.35 | 53.81 | 2,937,868 | +0.48(+0.90%) |
Dec 20, 2007 | 52.84 | 53.52 | 52.83 | 53.32 | 2,711,149 | +0.84(+1.60%) |
Dec 19, 2007 | 53.13 | 53.13 | 52.10 | 52.48 | 4,071,798 | -0.43(-0.82%) |
Dec 18, 2007 | 53.62 | 53.67 | 52.68 | 52.92 | 2,926,833 | -0.42(-0.79%) |
Dec 17, 2007 | 53.29 | 53.62 | 52.85 | 53.34 | 3,557,323 | -0.08(-0.15%) |
Dec 14, 2007 | 53.61 | 54.07 | 53.25 | 53.42 | 2,124,963 | -0.45(-0.84%) |
Dec 13, 2007 | 53.93 | 54.34 | 53.53 | 53.87 | 2,187,114 | -0.07(-0.14%) |
Dec 12, 2007 | 53.66 | 54.50 | 53.41 | 53.95 | 4,358,171 | +0.83(+1.57%) |
Dec 11, 2007 | 54.96 | 55.19 | 52.72 | 53.11 | 2,963,700 | -1.88(-3.41%) |
Dec 10, 2007 | 55.75 | 55.75 | 54.52 | 54.99 | 2,366,275 | -0.49(-0.89%) |
Dec 07, 2007 | 55.17 | 55.68 | 54.71 | 55.48 | 2,200,202 | +0.30(+0.54%) |
Dec 06, 2007 | 54.64 | 55.53 | 54.06 | 55.18 | 2,530,689 | +1.13(+2.09%) |
Dec 05, 2007 | 54.25 | 55.00 | 53.79 | 54.05 | 3,674,189 | -0.11(-0.20%) |
Dec 04, 2007 | 53.91 | 54.49 | 53.59 | 54.16 | 3,429,690 | +0.03(+0.05%) |