Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 40.93 | 42.07 | 40.31 | 42.03 | 5,105,036 | +0.64(+1.55%) |
Nov 26, 2008 | 39.21 | 41.44 | 39.18 | 41.39 | 10,186,152 | +1.43(+3.57%) |
Nov 25, 2008 | 40.40 | 40.50 | 38.82 | 39.96 | 13,839,183 | +0.24(+0.60%) |
Nov 24, 2008 | 38.93 | 40.34 | 38.30 | 39.72 | 16,909,062 | +1.23(+3.20%) |
Nov 21, 2008 | 36.28 | 38.69 | 35.56 | 38.49 | 23,576,236 | +2.83(+7.94%) |
Nov 20, 2008 | 36.58 | 38.34 | 35.32 | 35.66 | 18,341,910 | -1.24(-3.37%) |
Nov 19, 2008 | 38.82 | 39.16 | 36.80 | 36.90 | 13,265,585 | -2.13(-5.47%) |
Nov 18, 2008 | 37.82 | 39.19 | 37.36 | 39.04 | 14,689,504 | +0.86(+2.25%) |
Nov 17, 2008 | 39.14 | 39.51 | 37.69 | 38.18 | 10,474,112 | -1.42(-3.58%) |
Nov 14, 2008 | 39.70 | 41.41 | 39.31 | 39.60 | 11,142,846 | -0.86(-2.13%) |
Nov 13, 2008 | 37.19 | 40.73 | 36.36 | 40.46 | 17,656,182 | +3.13(+8.40%) |
Nov 12, 2008 | 38.42 | 38.89 | 37.20 | 37.32 | 13,065,019 | -1.85(-4.71%) |
Nov 11, 2008 | 39.72 | 40.78 | 38.55 | 39.17 | 10,468,685 | -1.61(-3.96%) |
Nov 10, 2008 | 41.43 | 41.79 | 40.24 | 40.78 | 9,166,061 | +0.08(+0.19%) |
Nov 07, 2008 | 39.51 | 40.71 | 39.14 | 40.71 | 9,768,939 | +1.55(+3.96%) |
Nov 06, 2008 | 40.21 | 41.11 | 38.97 | 39.16 | 12,490,485 | -1.36(-3.35%) |
Nov 05, 2008 | 40.59 | 42.36 | 40.43 | 40.51 | 13,080,412 | -0.68(-1.66%) |
Nov 04, 2008 | 41.10 | 41.59 | 40.29 | 41.20 | 9,396,400 | +0.94(+2.34%) |
Nov 03, 2008 | 39.91 | 40.59 | 39.85 | 40.26 | 5,856,948 | -0.12(-0.30%) |
Oct 31, 2008 | 39.23 | 40.54 | 38.77 | 40.37 | 11,561,160 | +1.10(+2.80%) |
Oct 30, 2008 | 40.49 | 40.54 | 38.49 | 39.28 | 11,372,586 | +0.03(+0.08%) |
Oct 29, 2008 | 40.36 | 40.80 | 38.85 | 39.24 | 17,961,046 | -1.14(-2.81%) |
Oct 28, 2008 | 38.36 | 40.54 | 36.63 | 40.38 | 14,913,668 | +2.47(+6.53%) |
Oct 27, 2008 | 36.80 | 39.41 | 36.73 | 37.91 | 14,764,645 | +0.48(+1.28%) |
Oct 24, 2008 | 36.64 | 38.62 | 36.12 | 37.43 | 16,077,286 | -1.21(-3.14%) |
Oct 23, 2008 | 36.75 | 38.99 | 36.26 | 38.64 | 24,077,676 | +2.10(+5.76%) |
Oct 22, 2008 | 37.20 | 38.24 | 35.84 | 36.54 | 17,522,144 | -1.16(-3.08%) |
Oct 21, 2008 | 37.77 | 38.87 | 37.09 | 37.70 | 17,110,806 | +1.59(+4.40%) |
Oct 20, 2008 | 36.21 | 36.21 | 34.53 | 36.11 | 10,620,056 | +0.64(+1.81%) |
Oct 17, 2008 | 35.26 | 37.05 | 34.70 | 35.47 | 11,606,826 | -0.49(-1.36%) |
Oct 16, 2008 | 34.38 | 36.29 | 32.86 | 35.96 | 16,699,341 | +1.63(+4.74%) |
Oct 15, 2008 | 36.45 | 37.29 | 34.30 | 34.33 | 15,362,442 | -2.94(-7.90%) |
Oct 14, 2008 | 38.91 | 39.93 | 36.66 | 37.28 | 16,917,540 | -0.16(-0.42%) |
Oct 13, 2008 | 36.89 | 37.49 | 35.17 | 37.44 | 16,740,798 | +3.37(+9.88%) |
Oct 10, 2008 | 32.54 | 35.44 | 31.40 | 34.07 | 25,986,728 | +0.48(+1.42%) |
Oct 09, 2008 | 36.10 | 36.78 | 33.52 | 33.59 | 18,549,920 | -2.43(-6.75%) |
Oct 08, 2008 | 37.34 | 38.89 | 35.94 | 36.02 | 20,116,720 | -1.63(-4.34%) |
Oct 07, 2008 | 40.03 | 40.50 | 37.59 | 37.66 | 14,011,713 | -1.90(-4.81%) |
Oct 06, 2008 | 39.62 | 40.42 | 38.26 | 39.56 | 17,437,184 | -1.00(-2.48%) |
Oct 03, 2008 | 41.50 | 42.23 | 40.51 | 40.56 | 0 | -0.63(-1.52%) |
Oct 02, 2008 | 42.01 | 42.54 | 41.13 | 41.19 | 12,549,698 | -1.12(-2.66%) |
Oct 01, 2008 | 42.49 | 42.89 | 41.98 | 42.31 | 7,350,816 | -0.58(-1.35%) |
Sep 30, 2008 | 42.25 | 43.07 | 42.15 | 42.89 | 11,297,565 | +1.25(+3.00%) |
Sep 29, 2008 | 43.28 | 43.28 | 41.13 | 41.64 | 12,817,025 | -1.97(-4.51%) |
Sep 26, 2008 | 43.20 | 43.76 | 42.85 | 43.61 | 0 | -0.18(-0.40%) |
Sep 25, 2008 | 43.21 | 43.97 | 43.21 | 43.78 | 8,426,778 | +0.73(+1.69%) |
Sep 24, 2008 | 43.58 | 44.11 | 42.63 | 43.06 | 9,167,572 | -0.27(-0.62%) |
Sep 23, 2008 | 44.44 | 44.60 | 43.33 | 43.33 | 9,215,100 | -1.07(-2.40%) |
Sep 22, 2008 | 45.70 | 46.46 | 44.17 | 44.39 | 9,102,215 | -1.24(-2.72%) |
Sep 19, 2008 | 46.62 | 46.91 | 44.59 | 45.64 | 0 | +1.37(+3.09%) |
Sep 18, 2008 | 43.65 | 44.73 | 42.72 | 44.27 | 17,311,960 | +1.04(+2.40%) |
Sep 17, 2008 | 42.90 | 43.91 | 42.60 | 43.23 | 14,108,812 | -0.55(-1.26%) |
Sep 16, 2008 | 42.99 | 44.15 | 42.90 | 43.78 | 13,706,843 | +0.53(+1.23%) |
Sep 15, 2008 | 42.71 | 44.11 | 42.70 | 43.25 | 10,995,047 | -0.80(-1.81%) |
Sep 12, 2008 | 43.86 | 44.25 | 43.48 | 44.05 | 9,080,960 | +0.13(+0.30%) |
Sep 11, 2008 | 42.85 | 44.00 | 42.81 | 43.92 | 8,260,868 | +0.79(+1.83%) |
Sep 10, 2008 | 43.93 | 44.03 | 43.01 | 43.12 | 9,142,834 | -0.48(-1.11%) |
Sep 09, 2008 | 44.27 | 44.58 | 43.52 | 43.61 | 10,555,411 | -1.09(-2.43%) |
Sep 08, 2008 | 44.27 | 45.20 | 44.04 | 44.69 | 9,656,386 | +1.25(+2.88%) |
Sep 05, 2008 | 43.63 | 43.80 | 43.02 | 43.44 | 0 | -0.35(-0.79%) |
Sep 04, 2008 | 44.10 | 44.23 | 43.61 | 43.79 | 9,606,769 | -0.68(-1.54%) |
Sep 03, 2008 | 44.15 | 44.77 | 43.82 | 44.47 | 9,095,276 | -0.18(-0.41%) |
Sep 02, 2008 | 45.45 | 46.23 | 44.46 | 44.66 | 7,591,503 | -0.30(-0.67%) |
Aug 29, 2008 | 45.30 | 45.55 | 44.90 | 44.96 | 5,478,660 | -0.57(-1.24%) |
Aug 28, 2008 | 44.59 | 45.62 | 44.52 | 45.52 | 6,194,411 | +1.12(+2.52%) |
Aug 27, 2008 | 44.39 | 44.72 | 44.04 | 44.41 | 5,544,243 | +0.00(+0.00%) |
Aug 26, 2008 | 44.25 | 44.77 | 44.10 | 44.41 | 4,397,210 | -0.01(-0.01%) |
Aug 25, 2008 | 44.88 | 45.17 | 44.13 | 44.41 | 5,945,430 | -0.97(-2.14%) |
Aug 22, 2008 | 44.52 | 45.66 | 44.29 | 45.39 | 4,877,020 | +0.86(+1.93%) |
Aug 21, 2008 | 44.12 | 44.76 | 43.80 | 44.52 | 4,742,639 | +0.14(+0.31%) |
Aug 20, 2008 | 44.73 | 44.85 | 44.14 | 44.39 | 4,667,346 | -0.39(-0.87%) |
Aug 19, 2008 | 45.30 | 45.40 | 44.49 | 44.78 | 5,873,785 | -0.72(-1.57%) |
Aug 18, 2008 | 46.21 | 46.40 | 45.23 | 45.49 | 6,839,333 | -0.65(-1.42%) |
Aug 15, 2008 | 45.89 | 46.53 | 45.89 | 46.14 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.55 | 46.38 | 45.34 | 45.86 | 4,765,172 | +0.05(+0.11%) |
Aug 13, 2008 | 46.14 | 46.43 | 45.33 | 45.81 | 6,127,562 | -0.40(-0.87%) |
Aug 12, 2008 | 46.80 | 46.80 | 46.08 | 46.21 | 6,509,817 | -0.49(-1.05%) |
Aug 11, 2008 | 45.96 | 46.89 | 45.95 | 46.70 | 8,697,936 | +0.57(+1.22%) |
Aug 08, 2008 | 44.67 | 46.41 | 44.67 | 46.14 | 8,639,585 | +1.44(+3.23%) |
Aug 07, 2008 | 44.79 | 45.23 | 44.36 | 44.69 | 6,886,655 | -0.40(-0.88%) |
Aug 06, 2008 | 45.05 | 45.26 | 44.48 | 45.09 | 6,257,200 | -0.04(-0.10%) |
Aug 05, 2008 | 44.10 | 45.23 | 43.95 | 45.13 | 7,769,569 | +1.34(+3.05%) |
Aug 04, 2008 | 43.97 | 44.23 | 43.55 | 43.80 | 3,630,477 | -0.25(-0.57%) |
Aug 01, 2008 | 44.29 | 44.62 | 43.85 | 44.05 | 4,819,695 | -0.15(-0.34%) |
Jul 31, 2008 | 44.48 | 44.74 | 44.14 | 44.20 | 6,775,173 | -0.57(-1.28%) |
Jul 30, 2008 | 44.42 | 44.86 | 43.98 | 44.77 | 6,147,589 | +0.51(+1.15%) |
Jul 29, 2008 | 43.81 | 44.31 | 43.67 | 44.26 | 5,732,651 | +0.54(+1.24%) |
Jul 28, 2008 | 44.50 | 44.58 | 43.57 | 43.72 | 7,696,361 | -0.83(-1.86%) |
Jul 25, 2008 | 44.91 | 45.15 | 44.10 | 44.55 | 7,879,329 | -0.06(-0.14%) |
Jul 24, 2008 | 45.46 | 45.69 | 44.52 | 44.61 | 10,375,639 | +0.16(+0.35%) |
Jul 23, 2008 | 44.25 | 44.62 | 43.99 | 44.46 | 6,672,266 | +0.31(+0.71%) |
Jul 22, 2008 | 42.77 | 44.24 | 42.76 | 44.14 | 9,244,661 | +0.99(+2.28%) |
Jul 21, 2008 | 43.55 | 43.77 | 42.65 | 43.16 | 5,342,487 | -0.13(-0.30%) |
Jul 18, 2008 | 43.63 | 43.66 | 42.89 | 43.29 | 7,124,970 | -0.32(-0.73%) |
Jul 17, 2008 | 43.46 | 43.69 | 42.41 | 43.61 | 9,326,619 | +0.51(+1.18%) |
Jul 16, 2008 | 42.63 | 43.12 | 42.25 | 43.10 | 7,383,980 | +0.60(+1.40%) |
Jul 15, 2008 | 43.08 | 43.12 | 42.23 | 42.50 | 13,106,914 | -0.84(-1.93%) |
Jul 14, 2008 | 43.58 | 43.95 | 43.11 | 43.34 | 8,150,725 | +0.19(+0.44%) |
Jul 11, 2008 | 42.87 | 43.56 | 42.55 | 43.15 | 9,973,334 | -0.13(-0.29%) |
Jul 10, 2008 | 43.19 | 43.80 | 42.89 | 43.28 | 8,418,719 | +0.18(+0.41%) |
Jul 09, 2008 | 44.02 | 44.71 | 43.05 | 43.10 | 9,916,348 | -1.50(-3.36%) |
Jul 08, 2008 | 43.90 | 44.69 | 43.65 | 44.60 | 8,223,738 | +0.74(+1.69%) |
Jul 07, 2008 | 43.88 | 44.51 | 43.50 | 43.86 | 7,824,824 | +0.24(+0.56%) |
Jul 04, 2008 | 43.18 | 43.93 | 43.12 | 43.61 | 4,910,797 | +0.00(+0.00%) |
Jul 03, 2008 | 43.18 | 43.93 | 43.12 | 43.61 | 4,910,797 | +0.62(+1.43%) |
Jul 02, 2008 | 44.07 | 44.07 | 43.00 | 43.00 | 7,423,373 | -0.82(-1.86%) |
Jul 01, 2008 | 43.11 | 43.98 | 42.43 | 43.82 | 10,117,765 | +0.12(+0.27%) |
Jun 30, 2008 | 43.63 | 43.76 | 43.08 | 43.70 | 8,494,466 | +0.05(+0.12%) |
Jun 27, 2008 | 44.25 | 44.25 | 43.26 | 43.65 | 11,915,182 | -0.47(-1.07%) |
Jun 26, 2008 | 45.39 | 45.40 | 44.10 | 44.12 | 11,740,201 | -1.45(-3.18%) |
Jun 25, 2008 | 45.46 | 45.99 | 45.40 | 45.57 | 7,718,037 | +0.09(+0.19%) |
Jun 24, 2008 | 45.74 | 46.13 | 45.46 | 45.48 | 7,222,607 | -0.33(-0.73%) |
Jun 23, 2008 | 46.06 | 46.11 | 45.71 | 45.81 | 4,784,750 | -0.04(-0.08%) |
Jun 20, 2008 | 46.47 | 46.47 | 45.60 | 45.85 | 11,733,789 | -0.69(-1.48%) |
Jun 19, 2008 | 46.60 | 46.75 | 46.31 | 46.54 | 5,644,277 | -0.11(-0.24%) |
Jun 18, 2008 | 46.87 | 47.24 | 46.58 | 46.65 | 5,671,765 | -0.42(-0.89%) |
Jun 17, 2008 | 47.37 | 47.53 | 47.00 | 47.07 | 5,672,228 | -0.14(-0.31%) |
Jun 16, 2008 | 47.57 | 47.80 | 47.15 | 47.22 | 6,619,483 | -0.58(-1.21%) |
Jun 13, 2008 | 47.84 | 48.05 | 47.33 | 47.80 | 6,235,132 | +0.36(+0.75%) |
Jun 12, 2008 | 47.41 | 47.98 | 47.25 | 47.44 | 6,038,413 | +0.18(+0.37%) |
Jun 11, 2008 | 47.72 | 47.72 | 47.12 | 47.26 | 7,812,438 | -0.46(-0.96%) |
Jun 10, 2008 | 47.57 | 47.90 | 47.17 | 47.72 | 4,770,711 | +0.11(+0.24%) |
Jun 09, 2008 | 47.29 | 47.76 | 46.94 | 47.61 | 7,011,183 | +0.60(+1.28%) |
Jun 06, 2008 | 48.18 | 48.36 | 47.00 | 47.01 | 9,530,595 | -1.66(-3.41%) |
Jun 05, 2008 | 48.09 | 48.73 | 47.95 | 48.66 | 6,061,045 | +0.72(+1.49%) |
Jun 04, 2008 | 47.83 | 48.61 | 47.60 | 47.95 | 7,433,873 | +0.08(+0.17%) |
Jun 03, 2008 | 48.03 | 48.14 | 47.41 | 47.87 | 7,720,738 | -0.01(-0.03%) |
Jun 02, 2008 | 48.61 | 48.66 | 47.60 | 47.88 | 6,278,825 | -0.82(-1.69%) |
May 30, 2008 | 48.29 | 48.88 | 48.29 | 48.70 | 5,552,816 | -0.13(-0.26%) |
May 29, 2008 | 48.10 | 49.10 | 48.10 | 48.83 | 5,467,440 | +0.54(+1.12%) |
May 28, 2008 | 47.93 | 48.36 | 47.92 | 48.29 | 5,863,179 | +0.46(+0.96%) |
May 27, 2008 | 47.55 | 48.19 | 47.44 | 47.83 | 4,441,715 | +0.23(+0.47%) |
May 26, 2008 | 47.87 | 47.88 | 47.41 | 47.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.87 | 47.88 | 47.41 | 47.60 | 4,585,116 | -0.52(-1.08%) |
May 22, 2008 | 47.95 | 48.23 | 47.64 | 48.12 | 6,120,527 | +0.33(+0.68%) |
May 21, 2008 | 48.67 | 48.68 | 47.62 | 47.80 | 7,054,780 | -0.89(-1.82%) |
May 20, 2008 | 49.63 | 49.64 | 48.40 | 48.68 | 8,305,861 | -0.95(-1.92%) |
May 19, 2008 | 49.39 | 50.16 | 49.28 | 49.64 | 5,003,765 | +0.24(+0.50%) |
May 16, 2008 | 48.97 | 49.49 | 48.64 | 49.39 | 6,605,433 | +0.50(+1.03%) |
May 15, 2008 | 48.79 | 49.05 | 48.46 | 48.89 | 5,532,429 | +0.08(+0.17%) |
May 14, 2008 | 48.78 | 49.37 | 48.46 | 48.81 | 4,654,589 | +0.35(+0.71%) |
May 13, 2008 | 48.80 | 49.19 | 48.29 | 48.46 | 5,426,491 | -0.31(-0.63%) |
May 12, 2008 | 48.14 | 48.77 | 47.69 | 48.77 | 5,657,016 | +0.85(+1.77%) |
May 09, 2008 | 47.71 | 48.14 | 47.61 | 47.92 | 3,760,130 | -0.40(-0.82%) |
May 08, 2008 | 48.42 | 48.57 | 48.02 | 48.32 | 6,045,465 | +0.17(+0.35%) |
May 07, 2008 | 48.95 | 49.06 | 48.03 | 48.15 | 6,512,319 | -0.68(-1.39%) |
May 06, 2008 | 48.63 | 48.90 | 48.19 | 48.83 | 4,604,673 | +0.13(+0.27%) |
May 05, 2008 | 49.37 | 49.47 | 48.57 | 48.69 | 6,124,829 | -0.63(-1.27%) |
May 02, 2008 | 49.25 | 49.89 | 49.11 | 49.32 | 5,982,698 | +0.45(+0.91%) |
May 01, 2008 | 48.31 | 49.01 | 48.08 | 48.88 | 6,025,852 | +0.59(+1.22%) |
Apr 30, 2008 | 48.35 | 49.13 | 48.26 | 48.29 | 7,470,585 | +0.03(+0.05%) |
Apr 29, 2008 | 48.47 | 48.81 | 48.21 | 48.26 | 5,738,261 | -0.17(-0.35%) |
Apr 28, 2008 | 48.73 | 48.96 | 48.27 | 48.43 | 8,209,970 | -0.43(-0.89%) |
Apr 25, 2008 | 49.51 | 49.52 | 48.01 | 48.86 | 8,841,001 | -0.82(-1.66%) |
Apr 24, 2008 | 50.98 | 50.98 | 48.69 | 49.69 | 10,070,481 | -0.86(-1.70%) |
Apr 23, 2008 | 51.19 | 51.29 | 50.50 | 50.55 | 4,819,844 | -0.43(-0.84%) |
Apr 22, 2008 | 51.58 | 51.61 | 50.57 | 50.97 | 4,338,772 | -0.73(-1.41%) |
Apr 21, 2008 | 52.12 | 52.14 | 51.43 | 51.70 | 4,631,000 | -0.35(-0.68%) |
Apr 18, 2008 | 51.39 | 52.25 | 50.97 | 52.05 | 7,511,566 | +1.41(+2.79%) |
Apr 17, 2008 | 50.59 | 50.90 | 49.78 | 50.64 | 5,107,602 | -0.03(-0.05%) |
Apr 16, 2008 | 49.82 | 50.98 | 49.68 | 50.67 | 8,416,453 | +1.16(+2.35%) |
Apr 15, 2008 | 49.36 | 49.57 | 49.15 | 49.50 | 4,256,268 | +0.36(+0.74%) |
Apr 14, 2008 | 49.16 | 49.63 | 48.79 | 49.14 | 7,083,526 | -0.13(-0.27%) |
Apr 11, 2008 | 49.48 | 49.65 | 49.06 | 49.27 | 8,939,462 | -1.18(-2.34%) |
Apr 10, 2008 | 50.04 | 50.80 | 49.89 | 50.45 | 5,967,785 | +0.48(+0.95%) |
Apr 09, 2008 | 50.23 | 50.31 | 49.48 | 49.98 | 4,725,353 | -0.18(-0.36%) |
Apr 08, 2008 | 49.92 | 50.40 | 49.91 | 50.16 | 5,525,274 | -0.19(-0.39%) |
Apr 07, 2008 | 50.83 | 51.25 | 50.33 | 50.35 | 4,907,658 | -0.21(-0.41%) |
Apr 04, 2008 | 50.42 | 50.90 | 49.87 | 50.56 | 4,460,234 | +0.22(+0.44%) |
Apr 03, 2008 | 50.60 | 50.86 | 50.13 | 50.34 | 5,224,543 | -0.46(-0.91%) |
Apr 02, 2008 | 51.01 | 51.22 | 50.60 | 50.80 | 4,573,348 | -0.26(-0.50%) |
Apr 01, 2008 | 49.99 | 51.19 | 49.88 | 51.06 | 7,667,895 | +1.36(+2.74%) |
Mar 31, 2008 | 49.01 | 49.91 | 49.01 | 49.70 | 5,582,862 | +0.75(+1.54%) |
Mar 28, 2008 | 49.22 | 49.57 | 48.88 | 48.95 | 3,195,380 | +0.06(+0.12%) |
Mar 27, 2008 | 49.48 | 49.67 | 48.89 | 48.89 | 5,733,624 | -0.50(-1.02%) |
Mar 26, 2008 | 49.44 | 49.46 | 48.90 | 49.39 | 5,893,025 | -0.20(-0.41%) |
Mar 25, 2008 | 49.50 | 49.76 | 49.15 | 49.59 | 6,192,727 | +0.21(+0.43%) |
Mar 24, 2008 | 49.07 | 49.74 | 48.92 | 49.38 | 6,915,288 | +0.41(+0.85%) |
Mar 21, 2008 | 49.29 | 49.90 | 48.64 | 48.96 | 11,043,427 | -0.00(-0.00%) |
Mar 20, 2008 | 49.29 | 49.90 | 48.64 | 48.97 | 11,043,427 | -0.93(-1.87%) |
Mar 19, 2008 | 51.01 | 51.29 | 49.32 | 49.90 | 7,088,013 | -0.93(-1.83%) |
Mar 18, 2008 | 50.13 | 50.83 | 49.62 | 50.83 | 7,276,894 | +1.53(+3.11%) |
Mar 17, 2008 | 47.49 | 49.77 | 47.24 | 49.30 | 8,043,549 | +0.62(+1.26%) |
Mar 14, 2008 | 50.06 | 50.06 | 48.11 | 48.68 | 7,776,270 | -0.97(-1.96%) |
Mar 13, 2008 | 48.66 | 49.97 | 48.45 | 49.65 | 6,835,783 | +0.41(+0.84%) |
Mar 12, 2008 | 48.96 | 49.88 | 48.96 | 49.24 | 6,309,786 | +0.30(+0.60%) |
Mar 11, 2008 | 48.54 | 48.98 | 47.72 | 48.95 | 6,971,917 | +1.55(+3.27%) |
Mar 10, 2008 | 48.18 | 48.42 | 47.27 | 47.39 | 6,698,805 | -0.65(-1.35%) |
Mar 07, 2008 | 48.61 | 48.97 | 47.93 | 48.04 | 8,280,030 | -0.90(-1.85%) |
Mar 06, 2008 | 49.42 | 49.76 | 48.91 | 48.95 | 7,507,213 | -0.62(-1.24%) |
Mar 05, 2008 | 49.55 | 49.99 | 48.93 | 49.56 | 6,157,737 | +0.33(+0.66%) |
Mar 04, 2008 | 48.93 | 49.44 | 48.66 | 49.23 | 6,991,481 | -0.05(-0.10%) |
Mar 03, 2008 | 49.08 | 49.38 | 48.74 | 49.28 | 3,862,786 | +0.06(+0.11%) |
Feb 29, 2008 | 50.01 | 50.01 | 49.10 | 49.23 | 4,923,092 | -0.88(-1.75%) |
Feb 28, 2008 | 50.27 | 50.41 | 49.76 | 50.11 | 4,302,222 | -0.43(-0.84%) |
Feb 27, 2008 | 50.66 | 50.95 | 50.29 | 50.53 | 4,466,881 | -0.51(-1.00%) |
Feb 26, 2008 | 50.61 | 51.23 | 50.52 | 51.04 | 5,060,679 | +0.18(+0.36%) |
Feb 25, 2008 | 49.96 | 50.89 | 49.66 | 50.86 | 4,676,705 | +0.84(+1.67%) |
Feb 22, 2008 | 49.81 | 50.11 | 49.13 | 50.03 | 5,559,465 | +0.45(+0.90%) |
Feb 21, 2008 | 50.27 | 50.64 | 49.40 | 49.58 | 6,504,082 | -0.62(-1.23%) |
Feb 20, 2008 | 49.81 | 50.36 | 49.25 | 50.19 | 5,163,777 | +0.06(+0.11%) |
Feb 19, 2008 | 50.39 | 50.77 | 49.96 | 50.14 | 5,563,856 | -0.06(-0.13%) |
Feb 18, 2008 | 50.32 | 50.62 | 49.94 | 50.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.32 | 50.62 | 49.94 | 50.20 | 5,785,194 | -0.21(-0.42%) |
Feb 14, 2008 | 51.01 | 51.27 | 50.36 | 50.41 | 3,958,563 | -0.68(-1.34%) |
Feb 13, 2008 | 49.95 | 51.18 | 49.91 | 51.10 | 6,021,392 | +1.43(+2.88%) |
Feb 12, 2008 | 49.99 | 50.13 | 49.35 | 49.67 | 5,834,838 | -0.11(-0.23%) |
Feb 11, 2008 | 49.22 | 49.96 | 48.88 | 49.78 | 3,340,038 | +0.45(+0.92%) |
Feb 08, 2008 | 49.51 | 49.72 | 48.86 | 49.33 | 4,494,153 | -0.35(-0.71%) |
Feb 07, 2008 | 49.35 | 49.94 | 49.15 | 49.68 | 5,549,115 | -0.04(-0.08%) |
Feb 06, 2008 | 49.90 | 50.19 | 49.49 | 49.72 | 6,165,011 | +0.06(+0.11%) |
Feb 05, 2008 | 49.80 | 50.18 | 49.55 | 49.66 | 7,648,224 | -0.93(-1.84%) |
Feb 04, 2008 | 51.00 | 51.17 | 50.54 | 50.59 | 5,378,722 | -0.40(-0.79%) |
Feb 01, 2008 | 50.10 | 51.04 | 50.01 | 50.99 | 7,548,461 | +0.98(+1.96%) |
Jan 31, 2008 | 48.56 | 50.23 | 48.37 | 50.01 | 8,652,365 | +0.90(+1.83%) |
Jan 30, 2008 | 48.86 | 49.91 | 48.66 | 49.11 | 7,300,141 | +0.13(+0.26%) |
Jan 29, 2008 | 48.85 | 49.40 | 47.85 | 48.99 | 8,062,418 | +0.37(+0.76%) |
Jan 28, 2008 | 47.73 | 48.68 | 47.47 | 48.62 | 7,344,538 | +1.21(+2.54%) |
Jan 25, 2008 | 48.24 | 48.24 | 47.14 | 47.41 | 6,164,019 | -0.14(-0.29%) |
Jan 24, 2008 | 47.97 | 48.24 | 47.09 | 47.55 | 7,653,684 | -0.23(-0.49%) |
Jan 23, 2008 | 46.18 | 47.87 | 45.24 | 47.78 | 11,149,298 | +0.59(+1.25%) |
Jan 22, 2008 | 45.25 | 47.48 | 45.25 | 47.19 | 10,473,432 | +0.16(+0.33%) |
Jan 21, 2008 | 47.39 | 48.00 | 46.50 | 47.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.39 | 48.00 | 46.50 | 47.04 | 11,232,756 | -0.03(-0.07%) |
Jan 17, 2008 | 48.59 | 48.78 | 46.76 | 47.07 | 11,296,259 | -1.47(-3.03%) |
Jan 16, 2008 | 48.24 | 49.34 | 48.24 | 48.54 | 7,114,811 | +0.08(+0.16%) |
Jan 15, 2008 | 48.98 | 49.42 | 48.37 | 48.46 | 6,699,148 | -0.83(-1.68%) |
Jan 14, 2008 | 49.06 | 49.38 | 48.66 | 49.29 | 4,662,401 | +0.58(+1.19%) |
Jan 11, 2008 | 50.00 | 50.90 | 48.33 | 48.71 | 13,400,835 | -1.65(-3.28%) |
Jan 10, 2008 | 50.08 | 50.68 | 49.62 | 50.36 | 10,886,579 | +0.01(+0.02%) |
Jan 09, 2008 | 50.36 | 50.75 | 49.28 | 50.35 | 10,228,047 | -0.01(-0.02%) |
Jan 08, 2008 | 51.08 | 51.53 | 50.30 | 50.36 | 9,095,555 | -0.57(-1.11%) |
Jan 07, 2008 | 51.55 | 51.58 | 50.72 | 50.93 | 6,726,666 | -0.41(-0.79%) |
Jan 04, 2008 | 51.49 | 51.90 | 51.21 | 51.34 | 5,765,628 | -0.59(-1.14%) |
Jan 03, 2008 | 52.00 | 52.42 | 51.72 | 51.93 | 4,338,625 | -0.01(-0.01%) |
Jan 02, 2008 | 52.89 | 53.22 | 51.63 | 51.93 | 7,092,811 | -1.01(-1.91%) |
Jan 01, 2008 | 53.15 | 53.50 | 52.92 | 52.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.15 | 53.50 | 52.92 | 52.95 | 2,772,104 | -0.48(-0.90%) |
Dec 28, 2007 | 54.08 | 54.08 | 52.98 | 53.43 | 3,444,240 | -0.19(-0.36%) |
Dec 27, 2007 | 54.06 | 54.31 | 53.55 | 53.62 | 3,630,264 | -0.42(-0.78%) |
Dec 26, 2007 | 54.61 | 54.61 | 53.84 | 54.04 | 3,411,735 | -0.12(-0.22%) |
Dec 24, 2007 | 53.70 | 54.34 | 53.56 | 54.16 | 1,416,497 | +0.13(+0.24%) |
Dec 21, 2007 | 53.88 | 54.53 | 53.26 | 54.03 | 11,197,509 | +0.98(+1.85%) |
Dec 20, 2007 | 53.24 | 53.57 | 52.65 | 53.05 | 5,412,558 | -0.28(-0.52%) |
Dec 19, 2007 | 53.81 | 53.90 | 52.81 | 53.33 | 5,947,355 | -0.58(-1.07%) |
Dec 18, 2007 | 54.13 | 54.19 | 53.39 | 53.91 | 4,905,825 | +0.04(+0.08%) |
Dec 17, 2007 | 53.62 | 54.44 | 53.62 | 53.86 | 5,942,667 | -0.09(-0.17%) |
Dec 14, 2007 | 54.08 | 54.99 | 53.92 | 53.96 | 5,372,060 | -0.62(-1.14%) |
Dec 13, 2007 | 54.26 | 54.67 | 53.59 | 54.58 | 6,838,579 | +0.16(+0.30%) |
Dec 12, 2007 | 55.32 | 55.70 | 53.98 | 54.41 | 11,552,385 | +1.26(+2.37%) |
Dec 11, 2007 | 54.66 | 54.66 | 53.15 | 53.15 | 6,865,413 | -1.31(-2.41%) |
Dec 10, 2007 | 54.16 | 54.72 | 54.16 | 54.46 | 5,242,604 | +0.35(+0.64%) |
Dec 07, 2007 | 52.78 | 54.33 | 52.78 | 54.12 | 5,907,559 | +0.86(+1.62%) |
Dec 06, 2007 | 52.57 | 53.37 | 52.47 | 53.26 | 4,678,094 | +0.67(+1.27%) |
Dec 05, 2007 | 51.92 | 52.74 | 51.81 | 52.59 | 5,185,075 | +1.05(+2.03%) |
Dec 04, 2007 | 51.41 | 52.08 | 51.24 | 51.54 | 5,078,711 | -0.08(-0.15%) |