Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.56 | 37.04 | 36.00 | 36.94 | 4,935,941 | +0.13(+0.37%) |
Nov 26, 2008 | 35.41 | 37.00 | 35.02 | 36.81 | 9,916,660 | +0.62(+1.70%) |
Nov 25, 2008 | 35.60 | 36.26 | 35.35 | 36.19 | 14,387,905 | +1.17(+3.33%) |
Nov 24, 2008 | 34.09 | 35.57 | 33.62 | 35.03 | 16,937,690 | +1.48(+4.40%) |
Nov 21, 2008 | 31.66 | 33.60 | 30.99 | 33.55 | 15,924,674 | +1.99(+6.30%) |
Nov 20, 2008 | 32.56 | 33.96 | 31.02 | 31.56 | 16,856,792 | -1.38(-4.19%) |
Nov 19, 2008 | 34.79 | 35.50 | 32.55 | 32.94 | 12,832,954 | -1.89(-5.43%) |
Nov 18, 2008 | 34.03 | 35.37 | 33.62 | 34.83 | 12,126,604 | +0.66(+1.93%) |
Nov 17, 2008 | 33.70 | 35.00 | 33.03 | 34.17 | 12,344,602 | +0.09(+0.26%) |
Nov 14, 2008 | 34.66 | 35.28 | 32.99 | 34.08 | 12,603,119 | -1.25(-3.54%) |
Nov 13, 2008 | 33.08 | 35.42 | 31.63 | 35.33 | 17,643,630 | +2.49(+7.60%) |
Nov 12, 2008 | 33.63 | 34.21 | 32.44 | 32.84 | 10,172,659 | -1.40(-4.08%) |
Nov 11, 2008 | 34.06 | 35.09 | 33.56 | 34.24 | 8,386,835 | -0.14(-0.41%) |
Nov 10, 2008 | 34.62 | 35.28 | 33.87 | 34.38 | 10,882,243 | +1.08(+3.24%) |
Nov 07, 2008 | 32.09 | 33.65 | 32.01 | 33.30 | 8,448,498 | +1.31(+4.11%) |
Nov 06, 2008 | 33.44 | 33.83 | 31.93 | 31.99 | 12,058,194 | -1.65(-4.90%) |
Nov 05, 2008 | 34.97 | 35.80 | 33.40 | 33.63 | 8,965,408 | -1.76(-4.97%) |
Nov 04, 2008 | 34.61 | 35.46 | 34.23 | 35.39 | 9,521,065 | +1.39(+4.07%) |
Nov 03, 2008 | 33.69 | 34.49 | 33.36 | 34.01 | 6,508,193 | +0.15(+0.45%) |
Oct 31, 2008 | 32.60 | 34.41 | 32.38 | 33.85 | 11,640,520 | +1.06(+3.23%) |
Oct 30, 2008 | 31.51 | 32.97 | 31.29 | 32.79 | 14,453,570 | +2.20(+7.19%) |
Oct 29, 2008 | 31.30 | 32.30 | 30.40 | 30.59 | 10,038,009 | -0.74(-2.37%) |
Oct 28, 2008 | 29.50 | 31.36 | 28.77 | 31.34 | 12,101,275 | +2.68(+9.36%) |
Oct 27, 2008 | 29.50 | 30.00 | 28.62 | 28.66 | 8,931,911 | -1.20(-4.02%) |
Oct 24, 2008 | 28.96 | 31.04 | 28.86 | 29.86 | 10,066,170 | -1.01(-3.28%) |
Oct 23, 2008 | 30.58 | 31.20 | 29.70 | 30.87 | 17,731,144 | +1.12(+3.75%) |
Oct 22, 2008 | 32.22 | 32.22 | 28.72 | 29.75 | 14,189,700 | -2.76(-8.50%) |
Oct 21, 2008 | 33.03 | 33.69 | 32.33 | 32.52 | 7,722,994 | -0.94(-2.82%) |
Oct 20, 2008 | 32.76 | 33.94 | 32.42 | 33.46 | 8,595,426 | +1.05(+3.23%) |
Oct 17, 2008 | 32.11 | 33.76 | 31.49 | 32.42 | 13,551,378 | -0.71(-2.13%) |
Oct 16, 2008 | 33.38 | 33.59 | 31.04 | 33.12 | 17,571,494 | +0.22(+0.66%) |
Oct 15, 2008 | 34.50 | 34.87 | 32.81 | 32.90 | 11,621,066 | -2.31(-6.56%) |
Oct 14, 2008 | 36.51 | 37.59 | 34.04 | 35.21 | 12,689,570 | -0.48(-1.35%) |
Oct 13, 2008 | 34.16 | 36.22 | 33.20 | 35.69 | 13,292,901 | +2.53(+7.64%) |
Oct 10, 2008 | 32.38 | 34.25 | 27.79 | 33.16 | 29,554,182 | -0.83(-2.45%) |
Oct 09, 2008 | 37.18 | 37.78 | 33.78 | 33.99 | 15,546,687 | -3.14(-8.46%) |
Oct 08, 2008 | 37.14 | 38.60 | 36.39 | 37.14 | 17,567,738 | -0.83(-2.18%) |
Oct 07, 2008 | 39.05 | 39.53 | 37.71 | 37.96 | 11,866,919 | -0.52(-1.35%) |
Oct 06, 2008 | 38.50 | 39.61 | 36.76 | 38.48 | 15,090,300 | -0.49(-1.25%) |
Oct 03, 2008 | 39.59 | 40.65 | 38.74 | 38.97 | 0 | -0.21(-0.52%) |
Oct 02, 2008 | 40.68 | 40.68 | 38.78 | 39.18 | 11,374,928 | -1.74(-4.26%) |
Oct 01, 2008 | 40.09 | 41.33 | 39.54 | 40.92 | 9,374,731 | +0.58(+1.45%) |
Sep 30, 2008 | 40.77 | 41.72 | 40.15 | 40.34 | 11,364,901 | -0.43(-1.05%) |
Sep 29, 2008 | 40.72 | 41.81 | 39.50 | 40.77 | 12,614,557 | -0.53(-1.29%) |
Sep 26, 2008 | 40.23 | 41.56 | 40.23 | 41.30 | 0 | +0.40(+0.97%) |
Sep 25, 2008 | 40.98 | 41.40 | 40.68 | 40.90 | 8,171,695 | +0.24(+0.60%) |
Sep 24, 2008 | 41.27 | 41.99 | 40.22 | 40.66 | 9,536,695 | -0.90(-2.16%) |
Sep 23, 2008 | 42.29 | 43.08 | 41.41 | 41.56 | 7,415,658 | -0.70(-1.65%) |
Sep 22, 2008 | 42.96 | 43.36 | 41.95 | 42.26 | 8,006,783 | -1.17(-2.69%) |
Sep 19, 2008 | 42.98 | 44.90 | 41.13 | 43.42 | 0 | +0.78(+1.84%) |
Sep 18, 2008 | 42.18 | 43.09 | 41.52 | 42.64 | 16,957,448 | +0.59(+1.40%) |
Sep 17, 2008 | 43.14 | 43.27 | 41.42 | 42.05 | 15,465,488 | -2.09(-4.74%) |
Sep 16, 2008 | 42.37 | 44.28 | 42.19 | 44.14 | 12,270,606 | +0.75(+1.73%) |
Sep 15, 2008 | 42.89 | 44.43 | 42.89 | 43.39 | 10,011,141 | -0.61(-1.39%) |
Sep 12, 2008 | 43.53 | 44.29 | 43.15 | 44.00 | 11,011,895 | +0.31(+0.70%) |
Sep 11, 2008 | 42.45 | 43.78 | 42.23 | 43.69 | 11,257,001 | +0.92(+2.14%) |
Sep 10, 2008 | 42.77 | 43.27 | 42.36 | 42.77 | 10,123,169 | +0.98(+2.35%) |
Sep 09, 2008 | 41.85 | 42.94 | 41.79 | 41.79 | 9,210,349 | -0.53(-1.26%) |
Sep 08, 2008 | 41.61 | 42.50 | 41.54 | 42.33 | 9,047,705 | +1.35(+3.29%) |
Sep 05, 2008 | 40.90 | 41.09 | 40.18 | 40.98 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 42.01 | 42.30 | 40.82 | 41.15 | 7,935,714 | -0.96(-2.27%) |
Sep 03, 2008 | 41.72 | 42.21 | 41.40 | 42.11 | 8,328,830 | +0.41(+0.98%) |
Sep 02, 2008 | 41.68 | 42.97 | 41.59 | 41.70 | 8,263,874 | +0.57(+1.39%) |
Aug 29, 2008 | 41.37 | 41.79 | 41.08 | 41.13 | 5,057,189 | -0.37(-0.90%) |
Aug 28, 2008 | 40.93 | 41.74 | 40.79 | 41.50 | 4,993,868 | +0.76(+1.86%) |
Aug 27, 2008 | 40.25 | 41.05 | 39.86 | 40.74 | 5,553,355 | +0.46(+1.15%) |
Aug 26, 2008 | 40.02 | 40.38 | 39.81 | 40.28 | 6,133,919 | -0.04(-0.11%) |
Aug 25, 2008 | 40.45 | 40.74 | 40.07 | 40.32 | 5,917,255 | -0.42(-1.02%) |
Aug 22, 2008 | 40.03 | 40.88 | 40.03 | 40.74 | 5,699,508 | +0.85(+2.14%) |
Aug 21, 2008 | 39.84 | 40.00 | 39.12 | 39.89 | 5,772,866 | -0.56(-1.40%) |
Aug 20, 2008 | 41.10 | 41.54 | 39.98 | 40.45 | 8,012,431 | -0.60(-1.45%) |
Aug 19, 2008 | 41.63 | 41.77 | 40.99 | 41.05 | 8,668,000 | -0.83(-1.99%) |
Aug 18, 2008 | 42.50 | 42.60 | 41.64 | 41.88 | 6,282,124 | -0.54(-1.27%) |
Aug 15, 2008 | 42.33 | 42.88 | 42.10 | 42.42 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 41.22 | 42.38 | 40.89 | 42.07 | 7,396,749 | +0.63(+1.53%) |
Aug 13, 2008 | 41.43 | 41.70 | 40.73 | 41.43 | 6,191,500 | -0.21(-0.51%) |
Aug 12, 2008 | 41.62 | 42.10 | 41.42 | 41.65 | 5,603,597 | -0.37(-0.89%) |
Aug 11, 2008 | 41.98 | 42.54 | 41.40 | 42.02 | 8,195,735 | -0.12(-0.29%) |
Aug 08, 2008 | 40.79 | 42.34 | 40.79 | 42.14 | 9,937,680 | +1.56(+3.86%) |
Aug 07, 2008 | 40.61 | 41.19 | 40.41 | 40.57 | 6,931,617 | -0.67(-1.62%) |
Aug 06, 2008 | 41.77 | 41.77 | 40.88 | 41.24 | 6,628,146 | -0.61(-1.46%) |
Aug 05, 2008 | 40.39 | 41.97 | 40.39 | 41.85 | 11,038,934 | +1.72(+4.28%) |
Aug 04, 2008 | 39.84 | 40.57 | 39.75 | 40.13 | 5,368,761 | +0.20(+0.50%) |
Aug 01, 2008 | 40.20 | 40.54 | 39.37 | 39.93 | 7,492,746 | -0.53(-1.30%) |
Jul 31, 2008 | 40.13 | 40.74 | 40.07 | 40.46 | 9,234,027 | +0.09(+0.22%) |
Jul 30, 2008 | 41.05 | 41.59 | 39.89 | 40.37 | 9,642,475 | -0.43(-1.05%) |
Jul 29, 2008 | 40.80 | 40.90 | 39.58 | 40.80 | 9,235,530 | +1.30(+3.28%) |
Jul 28, 2008 | 40.08 | 40.24 | 39.50 | 39.50 | 7,191,712 | -0.62(-1.53%) |
Jul 25, 2008 | 40.31 | 40.66 | 39.85 | 40.12 | 6,691,570 | +0.03(+0.06%) |
Jul 24, 2008 | 40.75 | 40.82 | 40.06 | 40.09 | 10,959,878 | -0.57(-1.40%) |
Jul 23, 2008 | 40.36 | 40.77 | 39.45 | 40.66 | 11,183,032 | +0.83(+2.08%) |
Jul 22, 2008 | 37.86 | 39.89 | 37.86 | 39.84 | 11,091,572 | +1.70(+4.46%) |
Jul 21, 2008 | 39.46 | 39.46 | 37.88 | 38.14 | 8,189,118 | -0.87(-2.22%) |
Jul 18, 2008 | 38.30 | 39.14 | 37.85 | 39.00 | 14,957,627 | +0.67(+1.74%) |
Jul 17, 2008 | 38.16 | 38.51 | 37.47 | 38.34 | 11,440,050 | +0.40(+1.07%) |
Jul 16, 2008 | 36.31 | 37.98 | 36.18 | 37.93 | 9,523,782 | +1.73(+4.78%) |
Jul 15, 2008 | 36.59 | 36.97 | 35.98 | 36.20 | 9,676,360 | -0.48(-1.31%) |
Jul 14, 2008 | 37.57 | 37.69 | 36.56 | 36.68 | 8,086,927 | -0.51(-1.38%) |
Jul 11, 2008 | 37.53 | 37.80 | 36.66 | 37.19 | 10,929,253 | -0.84(-2.21%) |
Jul 10, 2008 | 38.11 | 38.42 | 37.60 | 38.03 | 7,948,711 | +0.01(+0.02%) |
Jul 09, 2008 | 38.71 | 39.13 | 37.98 | 38.03 | 9,677,517 | -0.71(-1.84%) |
Jul 08, 2008 | 37.80 | 38.77 | 37.69 | 38.74 | 16,015,133 | +1.60(+4.32%) |
Jul 07, 2008 | 38.37 | 38.80 | 36.96 | 37.14 | 13,328,990 | -1.01(-2.64%) |
Jul 04, 2008 | 37.44 | 38.50 | 37.37 | 38.14 | 8,083,508 | +0.00(+0.00%) |
Jul 03, 2008 | 37.44 | 38.50 | 37.37 | 38.14 | 8,083,508 | +0.60(+1.59%) |
Jul 02, 2008 | 38.97 | 39.10 | 37.55 | 37.55 | 13,781,843 | -1.26(-3.24%) |
Jul 01, 2008 | 38.75 | 39.13 | 38.16 | 38.80 | 14,706,515 | -0.62(-1.58%) |
Jun 30, 2008 | 38.70 | 39.85 | 38.45 | 39.43 | 14,157,330 | +0.71(+1.84%) |
Jun 27, 2008 | 38.37 | 38.77 | 38.03 | 38.71 | 14,759,920 | +0.31(+0.80%) |
Jun 26, 2008 | 39.22 | 39.39 | 38.37 | 38.41 | 16,513,254 | -0.97(-2.48%) |
Jun 25, 2008 | 40.04 | 40.12 | 39.24 | 39.38 | 15,368,869 | -0.55(-1.38%) |
Jun 24, 2008 | 40.84 | 41.51 | 39.88 | 39.93 | 22,804,790 | -2.57(-6.04%) |
Jun 23, 2008 | 42.90 | 42.91 | 42.44 | 42.50 | 6,740,635 | -0.07(-0.17%) |
Jun 20, 2008 | 42.24 | 43.02 | 42.24 | 42.57 | 13,206,270 | -0.30(-0.70%) |
Jun 19, 2008 | 42.09 | 43.02 | 41.87 | 42.87 | 8,951,390 | +0.67(+1.58%) |
Jun 18, 2008 | 42.01 | 42.61 | 41.70 | 42.20 | 12,779,008 | -0.99(-2.29%) |
Jun 17, 2008 | 43.80 | 43.82 | 43.12 | 43.19 | 5,510,641 | -0.47(-1.09%) |
Jun 16, 2008 | 43.61 | 43.90 | 43.54 | 43.67 | 5,350,540 | -0.15(-0.34%) |
Jun 13, 2008 | 44.12 | 44.35 | 43.29 | 43.81 | 9,714,794 | +0.01(+0.03%) |
Jun 12, 2008 | 43.94 | 44.62 | 43.41 | 43.80 | 6,260,672 | +0.15(+0.34%) |
Jun 11, 2008 | 44.37 | 44.51 | 43.57 | 43.65 | 7,989,135 | -1.24(-2.76%) |
Jun 10, 2008 | 44.51 | 45.04 | 43.96 | 44.89 | 8,609,967 | +0.33(+0.75%) |
Jun 09, 2008 | 44.39 | 44.69 | 44.10 | 44.56 | 5,188,813 | +0.56(+1.28%) |
Jun 06, 2008 | 45.21 | 45.21 | 43.96 | 43.99 | 9,270,622 | -1.58(-3.46%) |
Jun 05, 2008 | 45.36 | 45.68 | 45.17 | 45.57 | 4,721,050 | +0.20(+0.44%) |
Jun 04, 2008 | 45.22 | 45.64 | 45.06 | 45.37 | 5,456,337 | -0.06(-0.13%) |
Jun 03, 2008 | 45.60 | 46.01 | 45.16 | 45.43 | 6,726,409 | -0.10(-0.23%) |
Jun 02, 2008 | 45.55 | 45.78 | 45.23 | 45.53 | 6,665,276 | -0.02(-0.04%) |
May 30, 2008 | 45.97 | 46.00 | 45.45 | 45.55 | 7,069,605 | -0.37(-0.81%) |
May 29, 2008 | 45.47 | 46.12 | 45.13 | 45.92 | 10,596,142 | +0.68(+1.50%) |
May 28, 2008 | 45.07 | 45.53 | 44.58 | 45.24 | 14,655,604 | +1.37(+3.13%) |
May 27, 2008 | 42.92 | 43.98 | 42.92 | 43.87 | 9,852,999 | +0.89(+2.06%) |
May 26, 2008 | 44.36 | 44.56 | 42.85 | 42.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.36 | 44.56 | 42.85 | 42.99 | 18,072,304 | -1.49(-3.36%) |
May 22, 2008 | 44.65 | 44.76 | 44.32 | 44.48 | 6,545,258 | -0.02(-0.04%) |
May 21, 2008 | 45.19 | 45.42 | 44.35 | 44.50 | 10,632,748 | -0.53(-1.17%) |
May 20, 2008 | 45.22 | 45.48 | 44.88 | 45.03 | 5,201,097 | -0.46(-1.02%) |
May 19, 2008 | 45.50 | 46.08 | 45.28 | 45.49 | 5,512,839 | +0.10(+0.21%) |
May 16, 2008 | 45.75 | 45.75 | 44.93 | 45.39 | 6,593,172 | -0.38(-0.83%) |
May 15, 2008 | 45.85 | 45.85 | 45.07 | 45.77 | 7,022,695 | -0.15(-0.34%) |
May 14, 2008 | 45.53 | 46.21 | 45.41 | 45.92 | 5,540,038 | +0.51(+1.13%) |
May 13, 2008 | 45.31 | 45.62 | 45.08 | 45.41 | 6,043,875 | +0.24(+0.54%) |
May 12, 2008 | 44.77 | 45.33 | 44.64 | 45.17 | 6,354,333 | +0.08(+0.18%) |
May 09, 2008 | 45.22 | 45.41 | 44.93 | 45.08 | 6,519,066 | -0.50(-1.10%) |
May 08, 2008 | 46.17 | 46.37 | 45.32 | 45.58 | 7,223,212 | -0.33(-0.71%) |
May 07, 2008 | 47.14 | 47.14 | 45.83 | 45.91 | 7,658,537 | -1.12(-2.39%) |
May 06, 2008 | 46.34 | 47.08 | 46.23 | 47.03 | 5,170,677 | +0.38(+0.81%) |
May 05, 2008 | 46.60 | 46.74 | 46.29 | 46.66 | 5,319,727 | -0.35(-0.74%) |
May 02, 2008 | 47.55 | 47.55 | 46.53 | 47.00 | 6,331,546 | -0.19(-0.41%) |
May 01, 2008 | 46.29 | 47.46 | 46.29 | 47.19 | 6,743,527 | +0.75(+1.62%) |
Apr 30, 2008 | 47.12 | 47.23 | 46.37 | 46.44 | 8,073,048 | -0.50(-1.07%) |
Apr 29, 2008 | 46.51 | 47.11 | 46.51 | 46.94 | 5,024,668 | +0.28(+0.59%) |
Apr 28, 2008 | 46.81 | 46.90 | 46.39 | 46.67 | 4,380,109 | +0.03(+0.06%) |
Apr 25, 2008 | 46.81 | 46.93 | 45.87 | 46.64 | 5,074,233 | -0.03(-0.07%) |
Apr 24, 2008 | 45.71 | 46.91 | 45.71 | 46.67 | 7,476,695 | +0.67(+1.45%) |
Apr 23, 2008 | 45.78 | 46.76 | 45.51 | 46.01 | 6,590,677 | -0.11(-0.24%) |
Apr 22, 2008 | 46.18 | 46.37 | 45.81 | 46.12 | 6,876,247 | -0.40(-0.85%) |
Apr 21, 2008 | 46.60 | 46.85 | 46.41 | 46.51 | 6,607,425 | -0.43(-0.92%) |
Apr 18, 2008 | 46.82 | 47.04 | 46.56 | 46.94 | 8,901,187 | +0.64(+1.37%) |
Apr 17, 2008 | 46.46 | 46.58 | 45.96 | 46.31 | 5,916,348 | -0.38(-0.81%) |
Apr 16, 2008 | 45.85 | 46.80 | 45.65 | 46.69 | 7,631,749 | +1.13(+2.48%) |
Apr 15, 2008 | 45.27 | 45.84 | 45.03 | 45.56 | 5,450,236 | +0.50(+1.11%) |
Apr 14, 2008 | 45.17 | 45.62 | 44.91 | 45.06 | 8,616,244 | -0.41(-0.90%) |
Apr 11, 2008 | 45.30 | 46.17 | 45.22 | 45.47 | 8,698,562 | -0.28(-0.62%) |
Apr 10, 2008 | 45.35 | 46.01 | 45.19 | 45.75 | 7,285,197 | +0.49(+1.08%) |
Apr 09, 2008 | 45.57 | 45.93 | 45.17 | 45.26 | 22,071,376 | -1.76(-3.74%) |
Apr 08, 2008 | 47.34 | 47.37 | 46.89 | 47.02 | 10,581,575 | -0.30(-0.64%) |
Apr 07, 2008 | 47.75 | 47.86 | 47.15 | 47.32 | 8,378,868 | -0.40(-0.85%) |
Apr 04, 2008 | 47.87 | 48.04 | 47.57 | 47.73 | 5,913,935 | -0.11(-0.23%) |
Apr 03, 2008 | 47.60 | 47.93 | 47.24 | 47.84 | 6,164,714 | +0.04(+0.09%) |
Apr 02, 2008 | 47.89 | 48.16 | 47.53 | 47.79 | 9,587,355 | -0.14(-0.29%) |
Apr 01, 2008 | 46.93 | 47.94 | 46.93 | 47.93 | 12,403,909 | +1.10(+2.34%) |
Mar 31, 2008 | 46.30 | 47.07 | 46.18 | 46.83 | 7,083,230 | +0.49(+1.05%) |
Mar 28, 2008 | 46.85 | 47.02 | 46.32 | 46.35 | 5,113,232 | -0.37(-0.78%) |
Mar 27, 2008 | 46.66 | 47.11 | 46.45 | 46.71 | 6,500,298 | +0.06(+0.14%) |
Mar 26, 2008 | 46.84 | 46.94 | 46.49 | 46.65 | 6,921,935 | -0.39(-0.83%) |
Mar 25, 2008 | 47.14 | 47.30 | 46.52 | 47.04 | 7,837,206 | -0.01(-0.03%) |
Mar 24, 2008 | 46.05 | 47.28 | 45.64 | 47.05 | 10,768,323 | +1.09(+2.37%) |
Mar 21, 2008 | 44.90 | 46.07 | 44.90 | 45.96 | 14,077,449 | -0.00(-0.00%) |
Mar 20, 2008 | 44.90 | 46.07 | 44.90 | 45.96 | 14,077,449 | +0.66(+1.45%) |
Mar 19, 2008 | 46.12 | 46.51 | 45.28 | 45.31 | 10,552,955 | -0.81(-1.75%) |
Mar 18, 2008 | 45.15 | 46.12 | 44.83 | 46.12 | 13,831,160 | +1.47(+3.29%) |
Mar 17, 2008 | 43.97 | 45.08 | 43.85 | 44.65 | 10,022,250 | +0.00(+0.00%) |
Mar 14, 2008 | 45.28 | 45.54 | 44.20 | 44.65 | 13,314,744 | -0.72(-1.58%) |
Mar 13, 2008 | 45.42 | 45.97 | 44.90 | 45.37 | 12,941,717 | -0.78(-1.68%) |
Mar 12, 2008 | 45.56 | 46.67 | 45.56 | 46.14 | 8,099,750 | -0.55(-1.17%) |
Mar 11, 2008 | 45.86 | 46.73 | 45.73 | 46.69 | 9,996,942 | +1.03(+2.25%) |
Mar 10, 2008 | 46.10 | 46.40 | 45.48 | 45.66 | 8,149,266 | -0.49(-1.07%) |
Mar 07, 2008 | 45.76 | 46.53 | 45.76 | 46.15 | 8,592,322 | -0.05(-0.11%) |
Mar 06, 2008 | 46.24 | 46.60 | 45.90 | 46.21 | 8,336,733 | -0.17(-0.36%) |
Mar 05, 2008 | 45.47 | 46.40 | 45.47 | 46.37 | 11,493,831 | +0.80(+1.76%) |
Mar 04, 2008 | 44.96 | 45.68 | 44.90 | 45.57 | 8,017,597 | +0.28(+0.62%) |
Mar 03, 2008 | 44.90 | 45.41 | 44.52 | 45.29 | 7,401,908 | +0.24(+0.53%) |
Feb 29, 2008 | 45.54 | 45.80 | 44.98 | 45.05 | 10,235,589 | -0.97(-2.10%) |
Feb 28, 2008 | 46.18 | 46.23 | 45.80 | 46.02 | 4,847,393 | -0.36(-0.77%) |
Feb 27, 2008 | 46.21 | 46.82 | 46.20 | 46.38 | 4,082,510 | -0.14(-0.30%) |
Feb 26, 2008 | 46.35 | 46.74 | 46.00 | 46.52 | 5,698,702 | +0.03(+0.07%) |
Feb 25, 2008 | 46.33 | 46.60 | 45.82 | 46.49 | 7,147,778 | +0.38(+0.82%) |
Feb 22, 2008 | 46.21 | 46.37 | 45.34 | 46.11 | 7,387,122 | -0.01(-0.01%) |
Feb 21, 2008 | 46.50 | 46.82 | 46.08 | 46.12 | 4,857,549 | -0.47(-1.02%) |
Feb 20, 2008 | 45.90 | 46.74 | 45.90 | 46.59 | 4,749,028 | +0.26(+0.57%) |
Feb 19, 2008 | 46.89 | 46.89 | 45.93 | 46.33 | 6,480,558 | -0.12(-0.26%) |
Feb 18, 2008 | 46.31 | 46.62 | 46.10 | 46.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.31 | 46.62 | 46.10 | 46.45 | 5,298,644 | +0.05(+0.11%) |
Feb 14, 2008 | 47.07 | 47.26 | 46.40 | 46.40 | 5,567,281 | -0.75(-1.59%) |
Feb 13, 2008 | 46.54 | 47.30 | 46.49 | 47.15 | 9,780,761 | +0.67(+1.43%) |
Feb 12, 2008 | 45.99 | 46.73 | 45.83 | 46.48 | 8,079,705 | +0.68(+1.48%) |
Feb 11, 2008 | 45.21 | 46.05 | 44.85 | 45.80 | 8,493,551 | +0.53(+1.18%) |
Feb 08, 2008 | 45.85 | 45.99 | 45.13 | 45.27 | 7,145,564 | -0.74(-1.62%) |
Feb 07, 2008 | 45.68 | 46.55 | 45.25 | 46.01 | 9,277,851 | -0.01(-0.03%) |
Feb 06, 2008 | 46.41 | 46.58 | 45.97 | 46.03 | 5,550,622 | +0.01(+0.01%) |
Feb 05, 2008 | 46.48 | 46.80 | 45.88 | 46.02 | 8,012,272 | -0.62(-1.33%) |
Feb 04, 2008 | 47.32 | 47.43 | 46.59 | 46.64 | 5,448,949 | -0.68(-1.44%) |
Feb 01, 2008 | 46.84 | 47.43 | 46.05 | 47.32 | 7,318,509 | +0.52(+1.11%) |
Jan 31, 2008 | 45.85 | 47.16 | 45.09 | 46.80 | 13,176,617 | +0.61(+1.32%) |
Jan 30, 2008 | 44.46 | 47.08 | 44.46 | 46.19 | 13,739,288 | +0.71(+1.55%) |
Jan 29, 2008 | 45.51 | 46.15 | 45.13 | 45.49 | 10,804,212 | -0.08(-0.18%) |
Jan 28, 2008 | 44.85 | 45.61 | 44.37 | 45.57 | 9,566,141 | +0.69(+1.54%) |
Jan 25, 2008 | 46.03 | 46.11 | 44.70 | 44.88 | 9,162,045 | -0.80(-1.76%) |
Jan 24, 2008 | 45.44 | 46.05 | 45.16 | 45.68 | 10,554,670 | -0.26(-0.57%) |
Jan 23, 2008 | 43.12 | 46.17 | 42.33 | 45.94 | 16,795,254 | +2.62(+6.06%) |
Jan 22, 2008 | 41.06 | 43.60 | 41.06 | 43.32 | 13,340,114 | +0.24(+0.57%) |
Jan 21, 2008 | 43.11 | 43.73 | 42.83 | 43.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.11 | 43.73 | 42.83 | 43.08 | 11,299,920 | -0.01(-0.02%) |
Jan 17, 2008 | 44.06 | 44.35 | 43.03 | 43.08 | 15,002,353 | -0.94(-2.13%) |
Jan 16, 2008 | 44.08 | 44.58 | 43.71 | 44.02 | 10,389,118 | -0.21(-0.48%) |
Jan 15, 2008 | 44.38 | 44.77 | 43.96 | 44.23 | 10,406,226 | -0.62(-1.37%) |
Jan 14, 2008 | 44.90 | 44.94 | 44.44 | 44.85 | 8,253,702 | +0.21(+0.47%) |
Jan 11, 2008 | 44.61 | 45.25 | 44.42 | 44.63 | 11,320,182 | -0.04(-0.10%) |
Jan 10, 2008 | 44.12 | 45.21 | 43.81 | 44.68 | 19,528,330 | +1.89(+4.42%) |
Jan 09, 2008 | 42.71 | 43.08 | 42.17 | 42.79 | 7,942,100 | +0.03(+0.06%) |
Jan 08, 2008 | 43.54 | 43.73 | 42.63 | 42.76 | 8,512,125 | -0.75(-1.72%) |
Jan 07, 2008 | 43.80 | 44.12 | 43.18 | 43.51 | 10,208,880 | -0.11(-0.25%) |
Jan 04, 2008 | 43.94 | 44.31 | 43.49 | 43.62 | 8,576,992 | -0.78(-1.76%) |
Jan 03, 2008 | 44.42 | 44.83 | 44.20 | 44.40 | 5,990,691 | +0.04(+0.10%) |
Jan 02, 2008 | 45.25 | 45.25 | 44.16 | 44.36 | 10,143,641 | -1.00(-2.21%) |
Jan 01, 2008 | 45.66 | 45.75 | 45.29 | 45.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.66 | 45.75 | 45.29 | 45.36 | 5,174,885 | -0.54(-1.17%) |
Dec 28, 2007 | 46.34 | 46.52 | 45.71 | 45.90 | 4,458,881 | -0.22(-0.47%) |
Dec 27, 2007 | 46.94 | 46.94 | 46.08 | 46.12 | 4,318,870 | -0.83(-1.78%) |
Dec 26, 2007 | 46.93 | 47.14 | 46.49 | 46.95 | 3,985,874 | -0.17(-0.35%) |
Dec 24, 2007 | 46.50 | 47.21 | 46.24 | 47.12 | 2,422,834 | +0.68(+1.46%) |
Dec 21, 2007 | 46.15 | 47.01 | 46.15 | 46.44 | 11,069,082 | +0.51(+1.12%) |
Dec 20, 2007 | 45.36 | 45.95 | 45.06 | 45.92 | 7,487,314 | +0.19(+0.42%) |
Dec 19, 2007 | 46.41 | 46.53 | 45.65 | 45.73 | 6,696,397 | -0.76(-1.63%) |
Dec 18, 2007 | 46.53 | 46.59 | 46.05 | 46.49 | 5,894,228 | +0.30(+0.64%) |
Dec 17, 2007 | 46.28 | 46.76 | 45.96 | 46.19 | 8,037,654 | -0.38(-0.81%) |
Dec 14, 2007 | 46.89 | 47.05 | 46.56 | 46.57 | 6,083,159 | -0.84(-1.77%) |
Dec 13, 2007 | 47.16 | 47.46 | 46.75 | 47.41 | 7,728,455 | -0.08(-0.16%) |
Dec 12, 2007 | 48.63 | 48.63 | 46.98 | 47.49 | 8,864,600 | +0.01(+0.01%) |
Dec 11, 2007 | 48.37 | 48.61 | 47.39 | 47.48 | 8,316,398 | -0.71(-1.48%) |
Dec 10, 2007 | 47.80 | 48.39 | 47.57 | 48.19 | 7,144,329 | +0.62(+1.31%) |
Dec 07, 2007 | 47.35 | 47.98 | 47.35 | 47.57 | 5,349,807 | +0.22(+0.46%) |
Dec 06, 2007 | 47.46 | 47.46 | 46.82 | 47.35 | 3,681,591 | +0.31(+0.67%) |
Dec 05, 2007 | 47.11 | 47.17 | 46.73 | 47.04 | 3,619,875 | +0.46(+0.98%) |
Dec 04, 2007 | 46.57 | 46.98 | 46.28 | 46.58 | 3,937,766 | -0.17(-0.37%) |