Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.08 | 37.57 | 35.97 | 37.12 | 4,916,845 | +1.14(+3.17%) |
Dec 30, 2008 | 35.06 | 36.05 | 34.92 | 35.98 | 3,967,850 | +1.29(+3.72%) |
Dec 29, 2008 | 35.36 | 35.48 | 34.27 | 34.69 | 3,712,486 | -0.82(-2.32%) |
Dec 26, 2008 | 35.27 | 35.51 | 34.83 | 35.51 | 1,704,447 | +0.52(+1.49%) |
Dec 24, 2008 | 34.84 | 35.18 | 34.40 | 34.99 | 1,751,527 | +0.23(+0.67%) |
Dec 23, 2008 | 35.61 | 35.80 | 34.57 | 34.76 | 4,198,304 | -0.94(-2.64%) |
Dec 22, 2008 | 36.52 | 36.53 | 34.47 | 35.70 | 5,430,010 | -0.63(-1.75%) |
Dec 19, 2008 | 36.49 | 37.30 | 35.96 | 36.34 | 4,386,150 | +0.42(+1.16%) |
Dec 18, 2008 | 36.33 | 36.99 | 35.24 | 35.92 | 2,875,038 | -0.49(-1.35%) |
Dec 17, 2008 | 35.85 | 36.92 | 35.50 | 36.41 | 4,426,678 | +0.30(+0.84%) |
Dec 16, 2008 | 34.40 | 36.21 | 34.27 | 36.11 | 5,808,001 | +2.34(+6.93%) |
Dec 15, 2008 | 35.11 | 35.19 | 33.10 | 33.77 | 3,859,153 | -1.04(-2.99%) |
Dec 12, 2008 | 32.69 | 34.89 | 32.58 | 34.81 | 5,639,778 | +1.22(+3.64%) |
Dec 11, 2008 | 35.12 | 35.56 | 33.17 | 33.59 | 4,534,545 | -1.95(-5.48%) |
Dec 10, 2008 | 35.14 | 35.99 | 34.74 | 35.54 | 5,496,455 | +0.94(+2.71%) |
Dec 09, 2008 | 35.77 | 36.81 | 34.39 | 34.60 | 8,553,446 | -1.41(-3.92%) |
Dec 08, 2008 | 35.54 | 36.29 | 35.15 | 36.01 | 6,338,140 | +1.33(+3.83%) |
Dec 05, 2008 | 32.53 | 34.79 | 31.78 | 34.68 | 6,033,324 | +1.49(+4.48%) |
Dec 04, 2008 | 33.53 | 34.75 | 32.44 | 33.20 | 5,897,692 | -0.94(-2.76%) |
Dec 03, 2008 | 32.76 | 34.24 | 32.06 | 34.14 | 4,931,081 | +1.28(+3.91%) |
Dec 02, 2008 | 31.59 | 33.00 | 31.07 | 32.86 | 4,170,963 | +1.76(+5.66%) |
Dec 01, 2008 | 34.45 | 34.62 | 30.70 | 31.10 | 3,935,039 | -4.50(-12.64%) |
Nov 28, 2008 | 34.84 | 35.60 | 34.47 | 35.60 | 1,547,872 | +0.76(+2.19%) |
Nov 26, 2008 | 32.41 | 35.10 | 32.41 | 34.83 | 4,316,388 | +1.63(+4.91%) |
Nov 25, 2008 | 33.09 | 33.26 | 31.81 | 33.20 | 5,240,948 | +0.69(+2.11%) |
Nov 24, 2008 | 30.75 | 32.89 | 30.27 | 32.52 | 3,536,671 | +2.11(+6.93%) |
Nov 21, 2008 | 29.26 | 30.41 | 27.50 | 30.41 | 5,855,043 | +1.70(+5.92%) |
Nov 20, 2008 | 30.45 | 31.31 | 28.54 | 28.71 | 8,476,209 | -2.11(-6.86%) |
Nov 19, 2008 | 33.46 | 33.70 | 30.69 | 30.82 | 3,977,148 | -2.77(-8.25%) |
Nov 18, 2008 | 33.69 | 34.18 | 31.95 | 33.60 | 7,120,108 | -0.08(-0.25%) |
Nov 17, 2008 | 33.69 | 34.56 | 33.28 | 33.68 | 4,236,191 | -0.21(-0.62%) |
Nov 14, 2008 | 35.81 | 36.31 | 33.75 | 33.89 | 2,495,925 | -3.06(-8.28%) |
Nov 13, 2008 | 33.72 | 36.95 | 32.08 | 36.95 | 4,925,101 | +3.20(+9.49%) |
Nov 12, 2008 | 35.26 | 35.39 | 33.57 | 33.75 | 3,137,152 | -2.11(-5.87%) |
Nov 11, 2008 | 36.28 | 36.93 | 35.53 | 35.85 | 2,220,529 | -0.68(-1.86%) |
Nov 10, 2008 | 38.43 | 38.43 | 36.10 | 36.53 | 2,501,481 | -1.08(-2.87%) |
Nov 07, 2008 | 37.17 | 37.82 | 36.60 | 37.61 | 3,083,810 | +0.74(+2.01%) |
Nov 06, 2008 | 37.62 | 38.24 | 36.78 | 36.87 | 2,882,898 | -1.18(-3.10%) |
Nov 05, 2008 | 40.19 | 40.62 | 37.90 | 38.05 | 3,436,108 | -2.57(-6.32%) |
Nov 04, 2008 | 40.99 | 41.02 | 39.68 | 40.62 | 3,435,495 | +0.48(+1.20%) |
Nov 03, 2008 | 39.97 | 40.69 | 39.76 | 40.13 | 3,177,417 | +0.02(+0.04%) |
Oct 31, 2008 | 38.26 | 40.25 | 37.58 | 40.12 | 3,373,159 | +1.74(+4.52%) |
Oct 30, 2008 | 37.65 | 38.38 | 36.83 | 38.38 | 3,673,334 | +1.96(+5.39%) |
Oct 29, 2008 | 36.23 | 37.75 | 35.68 | 36.42 | 3,641,113 | +0.37(+1.03%) |
Oct 28, 2008 | 34.02 | 36.16 | 32.83 | 36.05 | 2,815,343 | +2.48(+7.40%) |
Oct 27, 2008 | 34.41 | 35.48 | 33.24 | 33.57 | 3,619,318 | -1.21(-3.47%) |
Oct 24, 2008 | 33.67 | 35.82 | 33.22 | 34.77 | 4,108,044 | -1.39(-3.84%) |
Oct 23, 2008 | 37.26 | 37.58 | 34.52 | 36.16 | 5,388,978 | -1.11(-2.98%) |
Oct 22, 2008 | 38.34 | 38.80 | 36.48 | 37.27 | 3,845,030 | -1.86(-4.75%) |
Oct 21, 2008 | 39.54 | 40.24 | 38.88 | 39.13 | 3,262,289 | -1.18(-2.92%) |
Oct 20, 2008 | 39.51 | 40.31 | 38.75 | 40.31 | 3,723,994 | +1.56(+4.03%) |
Oct 17, 2008 | 38.28 | 41.10 | 38.13 | 38.74 | 6,359,696 | -0.94(-2.38%) |
Oct 16, 2008 | 38.09 | 39.97 | 35.94 | 39.69 | 6,097,042 | +2.32(+6.20%) |
Oct 15, 2008 | 40.35 | 40.99 | 37.27 | 37.37 | 3,474,313 | -3.96(-9.59%) |
Oct 14, 2008 | 43.71 | 43.74 | 39.73 | 41.33 | 3,877,240 | -0.84(-1.99%) |
Oct 13, 2008 | 40.92 | 42.22 | 39.67 | 42.17 | 3,242,154 | +3.01(+7.69%) |
Oct 10, 2008 | 34.88 | 39.48 | 34.25 | 39.16 | 5,298,544 | +2.17(+5.86%) |
Oct 09, 2008 | 41.28 | 41.33 | 36.62 | 36.99 | 4,139,127 | -3.72(-9.14%) |
Oct 08, 2008 | 40.12 | 42.47 | 39.82 | 40.71 | 5,793,742 | -0.93(-2.23%) |
Oct 07, 2008 | 45.12 | 45.49 | 41.53 | 41.64 | 4,744,456 | -3.39(-7.52%) |
Oct 06, 2008 | 44.97 | 45.47 | 42.44 | 45.03 | 6,013,033 | -1.08(-2.34%) |
Oct 03, 2008 | 47.99 | 48.94 | 46.05 | 46.11 | 4,721,276 | -1.09(-2.32%) |
Oct 02, 2008 | 49.43 | 49.52 | 47.21 | 47.21 | 3,806,158 | -2.38(-4.80%) |
Oct 01, 2008 | 49.77 | 49.81 | 48.91 | 49.59 | 3,769,600 | -1.18(-2.32%) |
Sep 30, 2008 | 48.60 | 50.76 | 48.14 | 50.76 | 3,709,293 | +2.91(+6.09%) |
Sep 29, 2008 | 51.00 | 51.00 | 47.85 | 47.85 | 2,783,045 | -3.96(-7.64%) |
Sep 26, 2008 | 50.42 | 51.82 | 50.42 | 51.80 | 0 | +0.30(+0.59%) |
Sep 25, 2008 | 51.33 | 52.21 | 50.96 | 51.50 | 2,303,753 | -0.11(-0.20%) |
Sep 24, 2008 | 65.30 | 52.25 | 50.91 | 51.61 | 1,421,996 | -0.51(-0.98%) |
Sep 23, 2008 | 52.97 | 53.36 | 52.02 | 52.12 | 3,786,513 | -1.03(-1.93%) |
Sep 22, 2008 | 55.89 | 56.47 | 52.88 | 53.15 | 3,618,347 | -3.03(-5.39%) |
Sep 19, 2008 | 59.06 | 82.40 | 54.54 | 56.18 | 0 | +2.93(+5.50%) |
Sep 18, 2008 | 50.72 | 53.60 | 49.27 | 53.25 | 6,821,367 | +3.85(+7.79%) |
Sep 17, 2008 | 51.40 | 51.81 | 49.37 | 49.40 | 6,529,865 | -2.69(-5.16%) |
Sep 16, 2008 | 49.52 | 52.14 | 49.37 | 52.08 | 7,238,840 | +1.60(+3.17%) |
Sep 15, 2008 | 51.23 | 52.42 | 50.39 | 50.48 | 6,527,837 | -2.20(-4.18%) |
Sep 12, 2008 | 52.30 | 53.02 | 52.02 | 52.69 | 2,978,081 | -0.01(-0.01%) |
Sep 11, 2008 | 51.58 | 52.77 | 51.15 | 52.70 | 4,337,695 | +0.35(+0.68%) |
Sep 10, 2008 | 52.40 | 52.82 | 51.46 | 52.34 | 3,419,636 | +0.51(+0.98%) |
Sep 09, 2008 | 53.52 | 54.00 | 51.77 | 51.84 | 4,436,455 | -1.65(-3.08%) |
Sep 08, 2008 | 53.81 | 54.15 | 52.59 | 53.48 | 4,755,150 | +1.58(+3.04%) |
Sep 05, 2008 | 51.77 | 52.28 | 50.82 | 51.90 | 0 | +0.02(+0.03%) |
Sep 04, 2008 | 52.94 | 53.16 | 51.73 | 51.89 | 4,450,072 | -1.54(-2.88%) |
Sep 03, 2008 | 52.83 | 53.71 | 52.52 | 53.43 | 3,905,592 | +0.48(+0.90%) |
Sep 02, 2008 | 53.50 | 54.02 | 52.17 | 52.95 | 3,467,080 | +0.31(+0.59%) |
Aug 29, 2008 | 53.01 | 53.09 | 52.40 | 52.64 | 0 | -0.49(-0.92%) |
Aug 28, 2008 | 52.30 | 53.25 | 52.02 | 53.13 | 2,291,752 | +1.18(+2.27%) |
Aug 27, 2008 | 51.45 | 52.32 | 51.25 | 51.96 | 3,425,240 | +0.68(+1.33%) |
Aug 26, 2008 | 51.34 | 51.60 | 50.79 | 51.28 | 1,821,139 | +0.08(+0.15%) |
Aug 25, 2008 | 52.14 | 52.36 | 50.91 | 51.20 | 2,803,525 | -1.16(-2.22%) |
Aug 22, 2008 | 51.69 | 52.52 | 51.51 | 52.36 | 2,759,313 | +1.06(+2.06%) |
Aug 21, 2008 | 51.58 | 51.77 | 51.11 | 51.31 | 3,286,238 | -0.60(-1.15%) |
Aug 20, 2008 | 52.20 | 52.52 | 51.27 | 51.90 | 4,322,015 | +0.10(+0.19%) |
Aug 19, 2008 | 52.46 | 52.83 | 51.61 | 51.80 | 5,719,972 | -0.88(-1.68%) |
Aug 18, 2008 | 53.37 | 53.83 | 52.51 | 52.69 | 5,288,970 | -0.92(-1.72%) |
Aug 15, 2008 | 53.74 | 54.43 | 53.06 | 53.61 | 0 | +0.16(+0.30%) |
Aug 14, 2008 | 52.79 | 53.90 | 52.73 | 53.45 | 4,430,700 | +0.51(+0.97%) |
Aug 13, 2008 | 53.04 | 53.32 | 52.22 | 52.94 | 3,267,965 | -0.08(-0.16%) |
Aug 12, 2008 | 53.34 | 53.43 | 52.82 | 53.02 | 2,714,552 | -0.35(-0.66%) |
Aug 11, 2008 | 51.94 | 54.01 | 51.87 | 53.38 | 4,754,932 | +1.40(+2.70%) |
Aug 08, 2008 | 50.43 | 52.16 | 50.17 | 51.97 | 3,459,243 | +1.71(+3.39%) |
Aug 07, 2008 | 51.01 | 51.22 | 50.15 | 50.26 | 2,772,039 | -1.17(-2.28%) |
Aug 06, 2008 | 51.20 | 51.59 | 50.60 | 51.44 | 2,963,909 | +0.36(+0.71%) |
Aug 05, 2008 | 50.39 | 51.34 | 50.22 | 51.07 | 3,511,306 | +1.39(+2.80%) |
Aug 04, 2008 | 50.42 | 50.75 | 49.32 | 49.68 | 2,325,557 | -0.76(-1.51%) |
Aug 01, 2008 | 50.56 | 50.81 | 49.59 | 50.45 | 2,997,133 | +0.42(+0.83%) |
Jul 31, 2008 | 49.92 | 50.85 | 49.84 | 50.03 | 3,629,352 | -0.51(-1.00%) |
Jul 30, 2008 | 50.83 | 51.10 | 49.86 | 50.54 | 3,390,577 | +0.06(+0.12%) |
Jul 29, 2008 | 50.48 | 50.57 | 48.96 | 50.48 | 2,567,355 | +1.60(+3.27%) |
Jul 28, 2008 | 50.01 | 50.04 | 48.69 | 48.88 | 3,231,435 | -1.20(-2.40%) |
Jul 25, 2008 | 49.97 | 50.56 | 49.56 | 50.08 | 2,234,597 | +0.54(+1.08%) |
Jul 24, 2008 | 51.10 | 51.10 | 49.34 | 49.54 | 3,382,765 | -1.40(-2.76%) |
Jul 23, 2008 | 50.51 | 51.47 | 50.26 | 50.94 | 4,216,797 | +0.49(+0.97%) |
Jul 22, 2008 | 48.48 | 50.62 | 48.35 | 50.45 | 5,189,175 | +1.65(+3.39%) |
Jul 21, 2008 | 48.62 | 49.00 | 48.46 | 48.80 | 3,423,896 | +0.30(+0.62%) |
Jul 18, 2008 | 49.17 | 49.17 | 48.06 | 48.50 | 3,521,404 | -0.16(-0.33%) |
Jul 17, 2008 | 47.93 | 48.77 | 47.43 | 48.66 | 3,476,859 | +1.11(+2.33%) |
Jul 16, 2008 | 45.80 | 47.63 | 45.42 | 47.55 | 4,448,688 | +2.12(+4.67%) |
Jul 15, 2008 | 45.24 | 46.54 | 44.50 | 45.43 | 5,460,615 | -0.53(-1.15%) |
Jul 14, 2008 | 47.27 | 47.29 | 45.63 | 45.95 | 3,971,987 | -0.82(-1.76%) |
Jul 11, 2008 | 45.88 | 47.21 | 45.64 | 46.78 | 4,810,779 | +0.28(+0.60%) |
Jul 10, 2008 | 46.13 | 47.05 | 45.93 | 46.50 | 4,922,047 | +0.49(+1.07%) |
Jul 09, 2008 | 47.68 | 47.80 | 45.90 | 46.01 | 6,581,656 | -1.68(-3.51%) |
Jul 08, 2008 | 45.67 | 47.68 | 45.54 | 47.68 | 5,472,469 | +2.04(+4.47%) |
Jul 07, 2008 | 46.43 | 46.75 | 45.25 | 45.64 | 4,983,928 | -0.54(-1.16%) |
Jul 04, 2008 | 46.73 | 46.79 | 45.85 | 46.18 | 4,714,173 | +0.00(+0.00%) |
Jul 03, 2008 | 46.73 | 46.79 | 45.85 | 46.18 | 4,714,173 | -0.46(-0.99%) |
Jul 02, 2008 | 48.11 | 48.21 | 46.58 | 46.64 | 4,654,822 | -1.66(-3.44%) |
Jul 01, 2008 | 47.52 | 48.38 | 47.18 | 48.30 | 3,709,754 | +0.20(+0.41%) |
Jun 30, 2008 | 48.95 | 49.12 | 48.09 | 48.11 | 4,644,136 | -0.63(-1.29%) |
Jun 27, 2008 | 49.13 | 49.49 | 48.56 | 48.73 | 3,623,193 | -0.43(-0.88%) |
Jun 26, 2008 | 49.95 | 50.00 | 49.01 | 49.16 | 3,815,190 | -1.20(-2.38%) |
Jun 25, 2008 | 49.89 | 50.78 | 49.89 | 50.36 | 3,100,911 | +0.61(+1.23%) |
Jun 24, 2008 | 50.36 | 50.68 | 49.68 | 49.75 | 2,934,743 | -0.80(-1.58%) |
Jun 23, 2008 | 51.28 | 51.51 | 50.54 | 50.55 | 2,077,184 | -0.66(-1.30%) |
Jun 20, 2008 | 51.61 | 51.73 | 50.66 | 51.22 | 3,119,591 | -0.80(-1.54%) |
Jun 19, 2008 | 51.52 | 52.02 | 51.30 | 52.02 | 3,149,849 | +0.35(+0.67%) |
Jun 18, 2008 | 51.66 | 51.81 | 51.16 | 51.67 | 2,343,295 | -0.25(-0.48%) |
Jun 17, 2008 | 52.45 | 52.53 | 51.92 | 51.92 | 1,805,395 | -0.49(-0.94%) |
Jun 16, 2008 | 51.87 | 52.43 | 51.63 | 52.41 | 3,052,577 | +0.48(+0.93%) |
Jun 13, 2008 | 51.41 | 51.98 | 51.25 | 51.93 | 2,480,179 | +0.72(+1.40%) |
Jun 12, 2008 | 51.50 | 51.98 | 50.97 | 51.21 | 2,866,219 | +0.18(+0.36%) |
Jun 11, 2008 | 51.93 | 52.11 | 51.03 | 51.03 | 3,241,195 | -1.06(-2.03%) |
Jun 10, 2008 | 52.06 | 52.48 | 51.66 | 52.08 | 2,089,719 | -0.30(-0.58%) |
Jun 09, 2008 | 52.82 | 53.02 | 51.87 | 52.39 | 3,007,990 | -0.20(-0.39%) |
Jun 06, 2008 | 54.02 | 54.02 | 52.57 | 52.59 | 2,876,187 | -1.59(-2.93%) |
Jun 05, 2008 | 53.06 | 54.20 | 52.88 | 54.18 | 3,128,856 | +1.27(+2.40%) |
Jun 04, 2008 | 52.48 | 53.37 | 52.31 | 52.91 | 3,062,958 | +0.38(+0.73%) |
Jun 03, 2008 | 52.81 | 53.13 | 52.06 | 52.52 | 3,275,062 | -0.32(-0.60%) |
Jun 02, 2008 | 53.11 | 53.15 | 52.13 | 52.84 | 3,447,157 | -0.22(-0.41%) |
May 30, 2008 | 53.09 | 53.23 | 52.85 | 53.06 | 1,965,426 | -0.08(-0.14%) |
May 29, 2008 | 52.36 | 53.55 | 52.36 | 53.13 | 3,794,599 | +0.48(+0.92%) |
May 28, 2008 | 52.51 | 52.70 | 52.05 | 52.65 | 1,860,710 | +0.26(+0.50%) |
May 27, 2008 | 51.84 | 52.57 | 51.70 | 52.39 | 2,348,937 | +0.61(+1.18%) |
May 26, 2008 | 52.32 | 52.39 | 51.39 | 51.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.32 | 52.39 | 51.39 | 51.77 | 1,569,502 | -0.35(-0.68%) |
May 22, 2008 | 52.00 | 52.75 | 52.00 | 52.13 | 1,959,174 | +0.16(+0.30%) |
May 21, 2008 | 52.69 | 53.05 | 51.77 | 51.97 | 3,688,621 | -0.60(-1.15%) |
May 20, 2008 | 52.47 | 52.65 | 52.04 | 52.57 | 3,547,413 | -0.24(-0.46%) |
May 19, 2008 | 52.80 | 53.28 | 52.45 | 52.82 | 2,926,095 | +0.10(+0.19%) |
May 16, 2008 | 53.34 | 53.38 | 52.24 | 52.72 | 1,910,341 | -0.32(-0.61%) |
May 15, 2008 | 52.54 | 53.18 | 52.30 | 53.04 | 1,185,424 | +0.50(+0.95%) |
May 14, 2008 | 52.84 | 53.17 | 52.54 | 52.54 | 1,910,722 | -0.08(-0.14%) |
May 13, 2008 | 52.63 | 52.75 | 52.14 | 52.62 | 2,428,035 | +0.27(+0.52%) |
May 12, 2008 | 51.54 | 52.52 | 51.53 | 52.35 | 2,240,631 | +0.79(+1.54%) |
May 09, 2008 | 51.02 | 51.76 | 50.91 | 51.56 | 1,472,021 | +0.09(+0.18%) |
May 08, 2008 | 51.62 | 51.70 | 51.07 | 51.47 | 1,908,348 | -0.04(-0.07%) |
May 07, 2008 | 52.56 | 52.97 | 51.31 | 51.50 | 3,173,750 | -0.70(-1.34%) |
May 06, 2008 | 51.81 | 52.71 | 51.59 | 52.20 | 2,525,065 | +0.17(+0.33%) |
May 05, 2008 | 52.14 | 52.36 | 51.77 | 52.03 | 4,048,330 | -0.19(-0.36%) |
May 02, 2008 | 53.04 | 53.04 | 52.09 | 52.22 | 2,051,159 | -0.18(-0.35%) |
May 01, 2008 | 51.53 | 52.63 | 51.37 | 52.40 | 2,325,070 | +0.94(+1.83%) |
Apr 30, 2008 | 51.74 | 52.36 | 51.19 | 51.46 | 2,429,847 | -0.29(-0.55%) |
Apr 29, 2008 | 52.08 | 52.23 | 51.43 | 51.74 | 1,535,837 | -0.52(-1.00%) |
Apr 28, 2008 | 51.94 | 52.44 | 51.58 | 52.27 | 2,266,140 | +0.40(+0.77%) |
Apr 25, 2008 | 51.68 | 52.09 | 51.04 | 51.87 | 8,005,070 | +0.33(+0.64%) |
Apr 24, 2008 | 50.90 | 51.87 | 50.16 | 51.53 | 4,461,821 | +0.71(+1.40%) |
Apr 23, 2008 | 51.31 | 51.31 | 50.49 | 50.82 | 2,672,656 | -0.14(-0.27%) |
Apr 22, 2008 | 51.61 | 51.61 | 50.41 | 50.96 | 2,223,551 | -1.00(-1.92%) |
Apr 21, 2008 | 51.87 | 52.19 | 51.68 | 51.96 | 3,020,894 | -0.17(-0.33%) |
Apr 18, 2008 | 52.36 | 52.54 | 52.00 | 52.13 | 2,266,698 | +0.72(+1.39%) |
Apr 17, 2008 | 51.53 | 51.57 | 51.08 | 51.41 | 1,962,198 | -0.20(-0.39%) |
Apr 16, 2008 | 50.59 | 51.69 | 50.45 | 51.62 | 2,148,227 | +1.43(+2.86%) |
Apr 15, 2008 | 49.81 | 50.18 | 49.50 | 50.18 | 3,259,169 | +0.67(+1.36%) |
Apr 14, 2008 | 49.65 | 50.15 | 49.34 | 49.51 | 3,107,428 | -0.39(-0.79%) |
Apr 11, 2008 | 50.42 | 50.55 | 49.62 | 49.90 | 1,975,749 | -1.06(-2.07%) |
Apr 10, 2008 | 50.33 | 51.30 | 50.14 | 50.96 | 2,606,601 | +0.60(+1.20%) |
Apr 09, 2008 | 51.46 | 51.69 | 50.34 | 50.36 | 1,464,934 | -1.07(-2.08%) |
Apr 08, 2008 | 51.09 | 51.69 | 51.03 | 51.43 | 1,144,346 | -0.08(-0.15%) |
Apr 07, 2008 | 52.03 | 52.09 | 51.34 | 51.50 | 1,417,530 | -0.14(-0.26%) |
Apr 04, 2008 | 51.77 | 52.11 | 51.24 | 51.64 | 1,771,745 | -0.01(-0.01%) |
Apr 03, 2008 | 51.22 | 51.96 | 51.10 | 51.65 | 1,940,729 | +0.06(+0.12%) |
Apr 02, 2008 | 51.53 | 52.02 | 51.17 | 51.59 | 2,316,475 | +0.05(+0.10%) |
Apr 01, 2008 | 50.45 | 51.53 | 50.36 | 51.53 | 3,365,559 | +2.03(+4.10%) |
Mar 31, 2008 | 49.43 | 50.40 | 49.29 | 49.50 | 1,614,392 | +0.11(+0.21%) |
Mar 28, 2008 | 50.29 | 50.36 | 49.26 | 49.40 | 1,314,651 | -0.69(-1.37%) |
Mar 27, 2008 | 51.07 | 51.08 | 50.08 | 50.08 | 2,509,822 | -0.83(-1.63%) |
Mar 26, 2008 | 50.86 | 51.09 | 50.38 | 50.91 | 3,909,236 | -0.29(-0.58%) |
Mar 25, 2008 | 51.25 | 51.34 | 50.48 | 51.21 | 2,857,377 | +0.17(+0.33%) |
Mar 24, 2008 | 50.07 | 51.31 | 49.56 | 51.04 | 2,957,302 | +1.26(+2.53%) |
Mar 21, 2008 | 48.81 | 50.08 | 48.39 | 49.78 | 3,985,493 | +0.00(+0.00%) |
Mar 20, 2008 | 48.81 | 50.08 | 48.39 | 49.78 | 3,984,963 | +1.20(+2.47%) |
Mar 19, 2008 | 50.14 | 50.29 | 48.35 | 48.58 | 3,693,418 | -1.22(-2.44%) |
Mar 18, 2008 | 48.44 | 49.80 | 47.90 | 49.80 | 5,567,553 | +2.42(+5.12%) |
Mar 17, 2008 | 46.86 | 48.24 | 46.81 | 47.37 | 4,535,011 | -0.79(-1.63%) |
Mar 14, 2008 | 49.54 | 49.54 | 47.56 | 48.16 | 2,606,556 | -1.11(-2.25%) |
Mar 13, 2008 | 47.91 | 49.46 | 47.31 | 49.27 | 4,691,398 | +0.88(+1.83%) |
Mar 12, 2008 | 48.91 | 49.73 | 48.34 | 48.38 | 5,156,089 | -0.66(-1.35%) |
Mar 11, 2008 | 48.16 | 49.05 | 47.38 | 49.05 | 4,845,965 | +2.33(+4.98%) |
Mar 10, 2008 | 47.80 | 47.94 | 46.58 | 46.72 | 3,746,390 | -0.82(-1.72%) |
Mar 07, 2008 | 46.95 | 48.24 | 46.84 | 47.54 | 4,898,506 | +0.08(+0.17%) |
Mar 06, 2008 | 48.79 | 48.84 | 47.34 | 47.46 | 3,885,739 | -1.48(-3.02%) |
Mar 05, 2008 | 49.03 | 49.40 | 48.46 | 48.94 | 3,839,694 | +0.11(+0.22%) |
Mar 04, 2008 | 48.54 | 49.15 | 48.09 | 48.83 | 4,617,791 | -0.23(-0.48%) |
Mar 03, 2008 | 49.14 | 49.43 | 48.35 | 49.06 | 4,821,683 | -0.48(-0.96%) |
Feb 29, 2008 | 50.10 | 50.10 | 49.03 | 49.54 | 3,874,680 | -1.12(-2.22%) |
Feb 28, 2008 | 51.19 | 51.31 | 50.33 | 50.66 | 3,085,177 | -0.91(-1.77%) |
Feb 27, 2008 | 51.15 | 52.11 | 50.99 | 51.58 | 4,523,135 | +0.05(+0.10%) |
Feb 26, 2008 | 50.81 | 52.18 | 50.73 | 51.53 | 5,193,572 | +0.25(+0.49%) |
Feb 25, 2008 | 50.08 | 51.36 | 49.82 | 51.28 | 5,962,167 | +1.22(+2.43%) |
Feb 22, 2008 | 50.06 | 50.48 | 49.12 | 50.06 | 7,462,354 | +0.06(+0.12%) |
Feb 21, 2008 | 51.35 | 51.80 | 49.91 | 50.00 | 3,472,509 | -1.06(-2.08%) |
Feb 20, 2008 | 50.02 | 51.21 | 49.88 | 51.06 | 2,841,442 | +0.72(+1.44%) |
Feb 19, 2008 | 50.87 | 51.11 | 50.11 | 50.34 | 2,361,770 | -0.05(-0.10%) |
Feb 18, 2008 | 50.11 | 50.51 | 49.73 | 50.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.11 | 50.51 | 49.73 | 50.39 | 1,625,866 | -0.12(-0.24%) |
Feb 14, 2008 | 51.75 | 51.89 | 50.33 | 50.51 | 5,234,095 | -1.24(-2.39%) |
Feb 13, 2008 | 50.97 | 51.75 | 50.82 | 51.75 | 2,891,778 | +1.15(+2.27%) |
Feb 12, 2008 | 50.55 | 51.14 | 50.17 | 50.60 | 5,150,647 | +0.47(+0.93%) |
Feb 11, 2008 | 50.36 | 50.48 | 49.53 | 50.14 | 3,673,666 | -0.17(-0.35%) |
Feb 08, 2008 | 50.51 | 51.07 | 49.80 | 50.31 | 2,116,950 | -0.38(-0.76%) |
Feb 07, 2008 | 49.62 | 51.00 | 49.62 | 50.70 | 2,936,335 | +0.86(+1.73%) |
Feb 06, 2008 | 50.86 | 51.21 | 49.81 | 49.83 | 2,213,790 | -0.46(-0.92%) |
Feb 05, 2008 | 51.34 | 51.55 | 50.29 | 50.30 | 4,229,587 | -1.49(-2.87%) |
Feb 04, 2008 | 52.39 | 52.39 | 51.44 | 51.78 | 2,142,394 | -0.50(-0.95%) |
Feb 01, 2008 | 51.15 | 52.42 | 51.03 | 52.28 | 3,389,512 | +1.12(+2.18%) |
Jan 31, 2008 | 48.79 | 51.59 | 48.54 | 51.16 | 5,931,355 | +1.59(+3.21%) |
Jan 30, 2008 | 49.83 | 51.31 | 49.26 | 49.57 | 5,428,884 | -0.75(-1.49%) |
Jan 29, 2008 | 50.24 | 50.58 | 49.40 | 50.32 | 4,586,707 | +0.26(+0.53%) |
Jan 28, 2008 | 48.69 | 50.08 | 48.26 | 50.05 | 4,014,069 | +1.13(+2.31%) |
Jan 25, 2008 | 49.74 | 49.92 | 48.55 | 48.92 | 5,240,012 | -0.20(-0.41%) |
Jan 24, 2008 | 50.58 | 50.58 | 48.56 | 49.12 | 6,012,705 | -0.28(-0.57%) |
Jan 23, 2008 | 45.30 | 49.52 | 45.30 | 49.40 | 7,066,889 | +2.03(+4.29%) |
Jan 22, 2008 | 43.53 | 48.55 | 43.52 | 47.37 | 7,617,345 | +0.15(+0.32%) |
Jan 21, 2008 | 48.04 | 48.45 | 46.56 | 47.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.04 | 48.45 | 46.56 | 47.22 | 7,448,308 | -0.67(-1.40%) |
Jan 17, 2008 | 49.15 | 49.55 | 47.75 | 47.89 | 5,208,873 | -1.24(-2.52%) |
Jan 16, 2008 | 48.31 | 49.86 | 48.31 | 49.13 | 5,440,298 | +0.47(+0.96%) |
Jan 15, 2008 | 48.82 | 49.08 | 48.35 | 48.66 | 5,330,203 | -1.03(-2.07%) |
Jan 14, 2008 | 49.47 | 49.83 | 49.16 | 49.69 | 3,855,875 | +0.47(+0.95%) |
Jan 11, 2008 | 49.56 | 50.17 | 49.05 | 49.22 | 6,484,741 | -1.13(-2.25%) |
Jan 10, 2008 | 48.97 | 50.77 | 48.91 | 50.36 | 8,115,796 | +0.69(+1.38%) |
Jan 09, 2008 | 48.88 | 49.71 | 48.04 | 49.67 | 6,179,820 | +0.46(+0.94%) |
Jan 08, 2008 | 50.79 | 51.44 | 49.05 | 49.21 | 6,590,166 | -1.36(-2.69%) |
Jan 07, 2008 | 50.76 | 51.15 | 49.85 | 50.57 | 6,880,277 | +0.26(+0.51%) |
Jan 04, 2008 | 51.30 | 51.30 | 50.06 | 50.31 | 5,260,628 | -1.35(-2.62%) |
Jan 03, 2008 | 52.79 | 52.97 | 51.66 | 51.66 | 5,446,207 | -0.97(-1.84%) |
Jan 02, 2008 | 53.56 | 53.58 | 52.24 | 52.63 | 5,693,323 | -0.58(-1.09%) |