Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.94 | 42.76 | 41.84 | 42.58 | 11,379,677 | +1.24(+3.00%) |
Sep 29, 2008 | 42.97 | 42.97 | 40.84 | 41.34 | 12,910,181 | -1.95(-4.51%) |
Sep 26, 2008 | 42.89 | 43.44 | 42.55 | 43.29 | 0 | -0.17(-0.40%) |
Sep 25, 2008 | 42.90 | 43.66 | 42.90 | 43.47 | 8,488,025 | +0.72(+1.69%) |
Sep 24, 2008 | 43.27 | 43.79 | 42.32 | 42.74 | 9,234,203 | -0.27(-0.62%) |
Sep 23, 2008 | 44.12 | 44.28 | 43.01 | 43.01 | 9,282,076 | -1.06(-2.40%) |
Sep 22, 2008 | 45.37 | 46.12 | 43.85 | 44.07 | 9,168,371 | -1.23(-2.72%) |
Sep 19, 2008 | 46.28 | 46.57 | 44.27 | 45.31 | 0 | +1.36(+3.09%) |
Sep 18, 2008 | 43.33 | 44.41 | 42.41 | 43.95 | 17,437,784 | +1.03(+2.40%) |
Sep 17, 2008 | 42.60 | 43.59 | 42.30 | 42.92 | 14,211,357 | -0.55(-1.26%) |
Sep 16, 2008 | 42.68 | 43.84 | 42.59 | 43.47 | 13,806,467 | +0.53(+1.23%) |
Sep 15, 2008 | 42.40 | 43.79 | 42.40 | 42.94 | 11,074,961 | -0.79(-1.81%) |
Sep 12, 2008 | 43.54 | 43.94 | 43.17 | 43.73 | 9,146,962 | +0.13(+0.30%) |
Sep 11, 2008 | 42.54 | 43.68 | 42.50 | 43.60 | 8,320,909 | +0.79(+1.83%) |
Sep 10, 2008 | 43.62 | 43.71 | 42.70 | 42.81 | 9,209,286 | -0.48(-1.11%) |
Sep 09, 2008 | 43.95 | 44.26 | 43.21 | 43.29 | 10,632,129 | -1.08(-2.43%) |
Sep 08, 2008 | 43.95 | 44.88 | 43.72 | 44.37 | 9,726,570 | +1.24(+2.88%) |
Sep 05, 2008 | 43.32 | 43.48 | 42.71 | 43.13 | 0 | -0.34(-0.79%) |
Sep 04, 2008 | 43.78 | 43.91 | 43.29 | 43.47 | 9,676,592 | -0.68(-1.54%) |
Sep 03, 2008 | 43.83 | 44.45 | 43.51 | 44.15 | 9,161,382 | -0.18(-0.41%) |
Sep 02, 2008 | 45.12 | 45.90 | 44.13 | 44.33 | 7,646,679 | -0.30(-0.67%) |
Aug 29, 2008 | 44.97 | 45.23 | 44.58 | 44.63 | 5,518,480 | -0.56(-1.24%) |
Aug 28, 2008 | 44.27 | 45.29 | 44.20 | 45.19 | 6,239,433 | +1.11(+2.52%) |
Aug 27, 2008 | 44.07 | 44.40 | 43.72 | 44.09 | 5,584,539 | +0.00(+0.00%) |
Aug 26, 2008 | 43.93 | 44.45 | 43.79 | 44.09 | 4,429,170 | -0.01(-0.01%) |
Aug 25, 2008 | 44.55 | 44.85 | 43.81 | 44.09 | 5,988,642 | -0.97(-2.14%) |
Aug 22, 2008 | 44.20 | 45.33 | 43.97 | 45.06 | 4,912,467 | +0.85(+1.93%) |
Aug 21, 2008 | 43.80 | 44.44 | 43.48 | 44.20 | 4,777,109 | +0.14(+0.31%) |
Aug 20, 2008 | 44.41 | 44.53 | 43.82 | 44.07 | 4,701,269 | -0.39(-0.87%) |
Aug 19, 2008 | 44.98 | 45.08 | 44.17 | 44.45 | 5,916,477 | -0.71(-1.57%) |
Aug 18, 2008 | 45.87 | 46.07 | 44.91 | 45.16 | 6,889,042 | -0.65(-1.42%) |
Aug 15, 2008 | 45.56 | 46.19 | 45.56 | 45.81 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.23 | 46.05 | 45.01 | 45.53 | 4,799,806 | +0.05(+0.11%) |
Aug 13, 2008 | 45.81 | 46.09 | 45.01 | 45.48 | 6,172,098 | -0.40(-0.87%) |
Aug 12, 2008 | 46.47 | 46.47 | 45.74 | 45.88 | 6,557,132 | -0.49(-1.05%) |
Aug 11, 2008 | 45.62 | 46.55 | 45.62 | 46.37 | 8,761,153 | +0.56(+1.22%) |
Aug 08, 2008 | 44.35 | 46.07 | 44.35 | 45.81 | 8,702,378 | +1.43(+3.23%) |
Aug 07, 2008 | 44.47 | 44.91 | 44.04 | 44.37 | 6,936,708 | -0.39(-0.88%) |
Aug 06, 2008 | 44.73 | 44.93 | 44.16 | 44.76 | 6,302,679 | -0.04(-0.10%) |
Aug 05, 2008 | 43.78 | 44.90 | 43.64 | 44.81 | 7,826,039 | +1.33(+3.05%) |
Aug 04, 2008 | 43.66 | 43.91 | 43.23 | 43.48 | 3,656,864 | -0.25(-0.57%) |
Aug 01, 2008 | 43.97 | 44.30 | 43.54 | 43.73 | 4,854,725 | -0.15(-0.34%) |
Jul 31, 2008 | 44.16 | 44.42 | 43.82 | 43.88 | 6,824,416 | -0.57(-1.28%) |
Jul 30, 2008 | 44.10 | 44.53 | 43.67 | 44.45 | 6,192,270 | +0.50(+1.15%) |
Jul 29, 2008 | 43.49 | 43.99 | 43.36 | 43.94 | 5,774,317 | +0.54(+1.24%) |
Jul 28, 2008 | 44.18 | 44.25 | 43.26 | 43.41 | 7,752,299 | -0.82(-1.86%) |
Jul 25, 2008 | 44.59 | 44.82 | 43.78 | 44.23 | 7,936,597 | -0.06(-0.14%) |
Jul 24, 2008 | 45.13 | 45.36 | 44.20 | 44.29 | 10,451,051 | +0.16(+0.35%) |
Jul 23, 2008 | 43.93 | 44.30 | 43.67 | 44.13 | 6,720,761 | +0.31(+0.71%) |
Jul 22, 2008 | 42.46 | 43.92 | 42.45 | 43.82 | 9,311,853 | +0.98(+2.28%) |
Jul 21, 2008 | 43.24 | 43.45 | 42.34 | 42.84 | 5,381,317 | -0.13(-0.30%) |
Jul 18, 2008 | 43.31 | 43.34 | 42.58 | 42.98 | 7,176,756 | -0.32(-0.73%) |
Jul 17, 2008 | 43.15 | 43.37 | 42.10 | 43.29 | 9,394,406 | +0.50(+1.18%) |
Jul 16, 2008 | 42.33 | 42.81 | 41.94 | 42.79 | 7,437,648 | +0.59(+1.40%) |
Jul 15, 2008 | 42.77 | 42.81 | 41.93 | 42.20 | 13,202,177 | -0.83(-1.93%) |
Jul 14, 2008 | 43.27 | 43.64 | 42.79 | 43.03 | 8,209,966 | +0.19(+0.44%) |
Jul 11, 2008 | 42.56 | 43.25 | 42.24 | 42.84 | 10,045,822 | -0.12(-0.29%) |
Jul 10, 2008 | 42.88 | 43.48 | 42.58 | 42.96 | 8,479,908 | +0.17(+0.41%) |
Jul 09, 2008 | 43.70 | 44.39 | 42.74 | 42.79 | 9,988,422 | -1.49(-3.36%) |
Jul 08, 2008 | 43.59 | 44.37 | 43.34 | 44.28 | 8,283,509 | +0.74(+1.69%) |
Jul 07, 2008 | 43.57 | 44.18 | 43.19 | 43.54 | 7,881,696 | +0.24(+0.56%) |
Jul 04, 2008 | 42.87 | 43.61 | 42.81 | 43.30 | 4,946,490 | +0.00(+0.00%) |
Jul 03, 2008 | 42.87 | 43.61 | 42.81 | 43.30 | 4,946,490 | +0.61(+1.43%) |
Jul 02, 2008 | 43.75 | 43.75 | 42.69 | 42.69 | 7,477,327 | -0.81(-1.86%) |
Jul 01, 2008 | 42.80 | 43.67 | 42.12 | 43.50 | 10,191,302 | +0.12(+0.27%) |
Jun 30, 2008 | 43.31 | 43.44 | 42.77 | 43.38 | 8,556,205 | +0.05(+0.12%) |
Jun 27, 2008 | 43.94 | 43.94 | 42.94 | 43.33 | 12,001,783 | -0.47(-1.07%) |
Jun 26, 2008 | 45.06 | 45.07 | 43.79 | 43.80 | 11,825,530 | -1.44(-3.18%) |
Jun 25, 2008 | 45.13 | 45.66 | 45.07 | 45.24 | 7,774,133 | +0.09(+0.19%) |
Jun 24, 2008 | 45.41 | 45.79 | 45.13 | 45.15 | 7,275,102 | -0.33(-0.73%) |
Jun 23, 2008 | 45.72 | 45.78 | 45.38 | 45.48 | 4,819,526 | -0.04(-0.08%) |
Jun 20, 2008 | 46.13 | 46.13 | 45.27 | 45.52 | 11,819,072 | -0.69(-1.48%) |
Jun 19, 2008 | 46.26 | 46.41 | 45.97 | 46.20 | 5,685,300 | -0.11(-0.24%) |
Jun 18, 2008 | 46.53 | 46.90 | 46.24 | 46.32 | 5,712,988 | -0.42(-0.89%) |
Jun 17, 2008 | 47.03 | 47.19 | 46.66 | 46.73 | 5,713,455 | -0.14(-0.31%) |
Jun 16, 2008 | 47.23 | 47.45 | 46.81 | 46.88 | 6,667,594 | -0.57(-1.21%) |
Jun 13, 2008 | 47.49 | 47.71 | 46.99 | 47.45 | 6,280,450 | +0.36(+0.75%) |
Jun 12, 2008 | 47.06 | 47.64 | 46.91 | 47.10 | 6,082,301 | +0.17(+0.37%) |
Jun 11, 2008 | 47.38 | 47.38 | 46.78 | 46.92 | 7,869,220 | -0.46(-0.96%) |
Jun 10, 2008 | 47.23 | 47.56 | 46.83 | 47.38 | 4,805,386 | +0.11(+0.24%) |
Jun 09, 2008 | 46.95 | 47.42 | 46.60 | 47.26 | 7,062,141 | +0.60(+1.28%) |
Jun 06, 2008 | 47.83 | 48.01 | 46.66 | 46.67 | 9,599,865 | -1.65(-3.41%) |
Jun 05, 2008 | 47.74 | 48.38 | 47.60 | 48.31 | 6,105,098 | +0.71(+1.49%) |
Jun 04, 2008 | 47.48 | 48.26 | 47.25 | 47.60 | 7,487,903 | +0.08(+0.17%) |
Jun 03, 2008 | 47.69 | 47.79 | 47.06 | 47.52 | 7,776,854 | -0.01(-0.03%) |
Jun 02, 2008 | 48.26 | 48.31 | 47.25 | 47.53 | 6,324,460 | -0.82(-1.69%) |
May 30, 2008 | 47.94 | 48.53 | 47.94 | 48.35 | 5,593,175 | -0.12(-0.26%) |
May 29, 2008 | 47.75 | 48.75 | 47.75 | 48.47 | 5,507,178 | +0.54(+1.12%) |
May 28, 2008 | 47.59 | 48.01 | 47.57 | 47.94 | 5,905,793 | +0.46(+0.96%) |
May 27, 2008 | 47.21 | 47.84 | 47.10 | 47.48 | 4,473,998 | +0.22(+0.47%) |
May 26, 2008 | 47.53 | 47.54 | 47.06 | 47.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.53 | 47.54 | 47.06 | 47.26 | 4,618,441 | -0.52(-1.08%) |
May 22, 2008 | 47.61 | 47.88 | 47.30 | 47.78 | 6,165,012 | +0.32(+0.68%) |
May 21, 2008 | 48.32 | 48.33 | 47.27 | 47.45 | 7,106,055 | -0.88(-1.82%) |
May 20, 2008 | 49.27 | 49.28 | 48.05 | 48.33 | 8,366,230 | -0.95(-1.92%) |
May 19, 2008 | 49.03 | 49.80 | 48.92 | 49.28 | 5,040,133 | +0.24(+0.50%) |
May 16, 2008 | 48.62 | 49.13 | 48.29 | 49.03 | 6,653,443 | +0.50(+1.03%) |
May 15, 2008 | 48.44 | 48.70 | 48.11 | 48.54 | 5,572,640 | +0.08(+0.17%) |
May 14, 2008 | 48.42 | 49.02 | 48.11 | 48.45 | 4,688,419 | +0.34(+0.71%) |
May 13, 2008 | 48.45 | 48.84 | 47.94 | 48.11 | 5,465,932 | -0.31(-0.63%) |
May 12, 2008 | 47.79 | 48.42 | 47.35 | 48.42 | 5,698,132 | +0.84(+1.77%) |
May 09, 2008 | 47.37 | 47.79 | 47.26 | 47.58 | 3,787,460 | -0.39(-0.82%) |
May 08, 2008 | 48.07 | 48.22 | 47.67 | 47.97 | 6,089,404 | +0.17(+0.35%) |
May 07, 2008 | 48.59 | 48.70 | 47.68 | 47.80 | 6,559,652 | -0.67(-1.39%) |
May 06, 2008 | 48.27 | 48.54 | 47.84 | 48.47 | 4,638,140 | +0.13(+0.27%) |
May 05, 2008 | 49.01 | 49.11 | 48.22 | 48.34 | 6,169,345 | -0.62(-1.27%) |
May 02, 2008 | 48.90 | 49.53 | 48.76 | 48.97 | 6,026,181 | +0.44(+0.91%) |
May 01, 2008 | 47.96 | 48.65 | 47.74 | 48.52 | 6,069,649 | +0.59(+1.22%) |
Apr 30, 2008 | 48.00 | 48.77 | 47.91 | 47.94 | 7,524,882 | +0.02(+0.05%) |
Apr 29, 2008 | 48.12 | 48.45 | 47.86 | 47.91 | 5,779,967 | -0.17(-0.35%) |
Apr 28, 2008 | 48.37 | 48.61 | 47.93 | 48.08 | 8,269,641 | -0.43(-0.89%) |
Apr 25, 2008 | 49.15 | 49.17 | 47.66 | 48.51 | 8,905,259 | -0.82(-1.66%) |
Apr 24, 2008 | 50.61 | 50.61 | 48.34 | 49.33 | 10,143,675 | -0.85(-1.70%) |
Apr 23, 2008 | 50.82 | 50.92 | 50.14 | 50.18 | 4,854,876 | -0.42(-0.84%) |
Apr 22, 2008 | 51.21 | 51.24 | 50.20 | 50.61 | 4,370,307 | -0.72(-1.41%) |
Apr 21, 2008 | 51.74 | 51.77 | 51.05 | 51.33 | 4,664,658 | -0.35(-0.68%) |
Apr 18, 2008 | 51.02 | 51.88 | 50.60 | 51.68 | 7,566,161 | +1.40(+2.79%) |
Apr 17, 2008 | 50.23 | 50.53 | 49.42 | 50.28 | 5,144,725 | -0.02(-0.05%) |
Apr 16, 2008 | 49.46 | 50.61 | 49.32 | 50.30 | 8,477,625 | +1.15(+2.35%) |
Apr 15, 2008 | 49.00 | 49.21 | 48.79 | 49.15 | 4,287,203 | +0.36(+0.74%) |
Apr 14, 2008 | 48.80 | 49.27 | 48.44 | 48.79 | 7,135,010 | -0.13(-0.27%) |
Apr 11, 2008 | 49.12 | 49.30 | 48.70 | 48.92 | 9,004,435 | -1.17(-2.34%) |
Apr 10, 2008 | 49.68 | 50.44 | 49.53 | 50.09 | 6,011,160 | +0.47(+0.95%) |
Apr 09, 2008 | 49.86 | 49.94 | 49.12 | 49.61 | 4,759,697 | -0.18(-0.36%) |
Apr 08, 2008 | 49.56 | 50.03 | 49.55 | 49.80 | 5,565,432 | -0.19(-0.39%) |
Apr 07, 2008 | 50.46 | 50.88 | 49.97 | 49.99 | 4,943,328 | -0.21(-0.41%) |
Apr 04, 2008 | 50.06 | 50.54 | 49.51 | 50.19 | 4,492,652 | +0.22(+0.44%) |
Apr 03, 2008 | 50.24 | 50.49 | 49.76 | 49.98 | 5,262,516 | -0.46(-0.91%) |
Apr 02, 2008 | 50.64 | 50.85 | 50.24 | 50.44 | 4,606,588 | -0.26(-0.50%) |
Apr 01, 2008 | 49.63 | 50.82 | 49.52 | 50.69 | 7,723,626 | +1.35(+2.74%) |
Mar 31, 2008 | 48.66 | 49.55 | 48.66 | 49.34 | 5,623,439 | +0.75(+1.54%) |
Mar 28, 2008 | 48.87 | 49.21 | 48.53 | 48.59 | 3,218,604 | +0.06(+0.12%) |
Mar 27, 2008 | 49.12 | 49.32 | 48.54 | 48.54 | 5,775,297 | -0.50(-1.02%) |
Mar 26, 2008 | 49.08 | 49.10 | 48.55 | 49.03 | 5,935,857 | -0.20(-0.41%) |
Mar 25, 2008 | 49.14 | 49.40 | 48.79 | 49.23 | 6,237,737 | +0.21(+0.43%) |
Mar 24, 2008 | 48.72 | 49.38 | 48.57 | 49.02 | 6,965,549 | +0.41(+0.85%) |
Mar 21, 2008 | 48.94 | 49.54 | 48.29 | 48.61 | 11,123,692 | -0.00(-0.00%) |
Mar 20, 2008 | 48.94 | 49.54 | 48.29 | 48.61 | 11,123,692 | -0.93(-1.87%) |
Mar 19, 2008 | 50.64 | 50.92 | 48.96 | 49.54 | 7,139,529 | -0.92(-1.83%) |
Mar 18, 2008 | 49.77 | 50.46 | 49.26 | 50.46 | 7,329,784 | +1.52(+3.11%) |
Mar 17, 2008 | 47.15 | 49.41 | 46.90 | 48.94 | 8,102,010 | +0.61(+1.26%) |
Mar 14, 2008 | 49.70 | 49.70 | 47.76 | 48.33 | 7,832,789 | -0.97(-1.96%) |
Mar 13, 2008 | 48.31 | 49.61 | 48.10 | 49.30 | 6,885,466 | +0.41(+0.84%) |
Mar 12, 2008 | 48.60 | 49.52 | 48.60 | 48.89 | 6,355,647 | +0.29(+0.60%) |
Mar 11, 2008 | 48.19 | 48.62 | 47.38 | 48.59 | 7,022,590 | +1.54(+3.27%) |
Mar 10, 2008 | 47.83 | 48.07 | 46.93 | 47.05 | 6,747,493 | -0.64(-1.35%) |
Mar 07, 2008 | 48.26 | 48.62 | 47.58 | 47.69 | 8,340,210 | -0.90(-1.85%) |
Mar 06, 2008 | 49.06 | 49.40 | 48.55 | 48.59 | 7,561,777 | -0.61(-1.24%) |
Mar 05, 2008 | 49.19 | 49.63 | 48.57 | 49.20 | 6,202,492 | +0.32(+0.66%) |
Mar 04, 2008 | 48.57 | 49.08 | 48.31 | 48.88 | 7,042,296 | -0.05(-0.10%) |
Mar 03, 2008 | 48.72 | 49.03 | 48.39 | 48.93 | 3,890,861 | +0.06(+0.11%) |
Feb 29, 2008 | 49.65 | 49.65 | 48.74 | 48.87 | 4,958,874 | -0.87(-1.75%) |
Feb 28, 2008 | 49.91 | 50.04 | 49.40 | 49.75 | 4,333,491 | -0.42(-0.84%) |
Feb 27, 2008 | 50.29 | 50.59 | 49.93 | 50.17 | 4,499,347 | -0.51(-1.00%) |
Feb 26, 2008 | 50.24 | 50.86 | 50.16 | 50.67 | 5,097,461 | +0.18(+0.36%) |
Feb 25, 2008 | 49.60 | 50.52 | 49.30 | 50.49 | 4,710,696 | +0.83(+1.67%) |
Feb 22, 2008 | 49.45 | 49.75 | 48.77 | 49.66 | 5,599,872 | +0.44(+0.90%) |
Feb 21, 2008 | 49.91 | 50.28 | 49.05 | 49.22 | 6,551,355 | -0.61(-1.23%) |
Feb 20, 2008 | 49.45 | 49.99 | 48.90 | 49.83 | 5,201,309 | +0.06(+0.11%) |
Feb 19, 2008 | 50.03 | 50.41 | 49.60 | 49.78 | 5,604,295 | -0.06(-0.13%) |
Feb 18, 2008 | 49.96 | 50.25 | 49.58 | 49.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.96 | 50.25 | 49.58 | 49.84 | 5,827,242 | -0.21(-0.42%) |
Feb 14, 2008 | 50.64 | 50.90 | 49.99 | 50.05 | 3,987,334 | -0.68(-1.34%) |
Feb 13, 2008 | 49.59 | 50.81 | 49.55 | 50.73 | 6,065,156 | +1.42(+2.88%) |
Feb 12, 2008 | 49.63 | 49.77 | 49.00 | 49.31 | 5,877,247 | -0.11(-0.23%) |
Feb 11, 2008 | 48.86 | 49.60 | 48.52 | 49.42 | 3,364,314 | +0.45(+0.92%) |
Feb 08, 2008 | 49.15 | 49.37 | 48.51 | 48.97 | 4,526,817 | -0.35(-0.71%) |
Feb 07, 2008 | 49.00 | 49.58 | 48.80 | 49.32 | 5,589,446 | -0.04(-0.08%) |
Feb 06, 2008 | 49.54 | 49.83 | 49.13 | 49.36 | 6,209,820 | +0.06(+0.11%) |
Feb 05, 2008 | 49.44 | 49.81 | 49.19 | 49.30 | 7,703,813 | -0.92(-1.84%) |
Feb 04, 2008 | 50.64 | 50.81 | 50.18 | 50.23 | 5,417,815 | -0.40(-0.79%) |
Feb 01, 2008 | 49.74 | 50.67 | 49.65 | 50.62 | 7,603,325 | +0.97(+1.96%) |
Jan 31, 2008 | 48.21 | 49.87 | 48.02 | 49.65 | 8,715,252 | +0.89(+1.83%) |
Jan 30, 2008 | 48.51 | 49.55 | 48.31 | 48.76 | 7,353,200 | +0.12(+0.26%) |
Jan 29, 2008 | 48.50 | 49.05 | 47.50 | 48.64 | 8,121,017 | +0.37(+0.76%) |
Jan 28, 2008 | 47.39 | 48.32 | 47.13 | 48.27 | 7,397,919 | +1.20(+2.54%) |
Jan 25, 2008 | 47.89 | 47.89 | 46.80 | 47.07 | 6,208,820 | -0.14(-0.29%) |
Jan 24, 2008 | 47.63 | 47.89 | 46.75 | 47.21 | 7,709,312 | -0.23(-0.49%) |
Jan 23, 2008 | 45.85 | 47.52 | 44.91 | 47.44 | 11,230,333 | +0.59(+1.25%) |
Jan 22, 2008 | 44.93 | 47.13 | 44.93 | 46.85 | 10,549,555 | +0.16(+0.33%) |
Jan 21, 2008 | 47.05 | 47.65 | 46.17 | 46.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.05 | 47.65 | 46.17 | 46.70 | 11,314,397 | -0.03(-0.07%) |
Jan 17, 2008 | 48.24 | 48.43 | 46.42 | 46.73 | 11,378,362 | -1.46(-3.03%) |
Jan 16, 2008 | 47.89 | 48.98 | 47.89 | 48.19 | 7,166,523 | +0.07(+0.16%) |
Jan 15, 2008 | 48.62 | 49.06 | 48.02 | 48.11 | 6,747,838 | -0.82(-1.68%) |
Jan 14, 2008 | 48.70 | 49.02 | 48.31 | 48.94 | 4,696,288 | +0.57(+1.19%) |
Jan 11, 2008 | 49.64 | 50.53 | 47.98 | 48.36 | 13,498,234 | -1.64(-3.28%) |
Jan 10, 2008 | 49.71 | 50.31 | 49.26 | 50.00 | 10,965,704 | +0.01(+0.02%) |
Jan 09, 2008 | 49.99 | 50.38 | 48.93 | 49.99 | 10,302,386 | -0.01(-0.02%) |
Jan 08, 2008 | 50.71 | 51.16 | 49.93 | 50.00 | 9,161,663 | -0.56(-1.11%) |
Jan 07, 2008 | 51.18 | 51.21 | 50.35 | 50.56 | 6,775,557 | -0.41(-0.80%) |
Jan 04, 2008 | 51.12 | 51.53 | 50.84 | 50.97 | 5,807,533 | -0.59(-1.14%) |
Jan 03, 2008 | 51.63 | 52.04 | 51.35 | 51.55 | 4,370,159 | -0.01(-0.01%) |
Jan 02, 2008 | 52.51 | 52.84 | 51.26 | 51.56 | 7,144,363 | -1.00(-1.91%) |
Jan 01, 2008 | 52.77 | 53.12 | 52.54 | 52.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.77 | 53.12 | 52.54 | 52.56 | 2,792,252 | -0.48(-0.90%) |
Dec 28, 2007 | 53.69 | 53.69 | 52.59 | 53.04 | 3,469,273 | -0.19(-0.36%) |
Dec 27, 2007 | 53.67 | 53.92 | 53.16 | 53.24 | 3,656,649 | -0.42(-0.78%) |
Dec 26, 2007 | 54.22 | 54.22 | 53.45 | 53.65 | 3,436,532 | -0.12(-0.22%) |
Dec 24, 2007 | 53.31 | 53.95 | 53.17 | 53.77 | 1,426,792 | +0.13(+0.24%) |
Dec 21, 2007 | 53.49 | 54.13 | 52.87 | 53.64 | 11,278,894 | +0.97(+1.85%) |
Dec 20, 2007 | 52.86 | 53.19 | 52.27 | 52.67 | 5,451,897 | -0.27(-0.52%) |
Dec 19, 2007 | 53.42 | 53.51 | 52.43 | 52.94 | 5,990,581 | -0.57(-1.07%) |
Dec 18, 2007 | 53.74 | 53.80 | 53.01 | 53.52 | 4,941,482 | +0.04(+0.08%) |
Dec 17, 2007 | 53.23 | 54.05 | 53.23 | 53.47 | 5,985,859 | -0.09(-0.17%) |
Dec 14, 2007 | 53.69 | 54.60 | 53.54 | 53.57 | 5,411,105 | -0.62(-1.14%) |
Dec 13, 2007 | 53.87 | 54.27 | 53.20 | 54.18 | 6,888,283 | +0.16(+0.30%) |
Dec 12, 2007 | 54.92 | 55.29 | 53.59 | 54.02 | 11,636,349 | +1.25(+2.37%) |
Dec 11, 2007 | 54.26 | 54.26 | 52.77 | 52.77 | 6,915,312 | -1.30(-2.41%) |
Dec 10, 2007 | 53.77 | 54.33 | 53.77 | 54.07 | 5,280,708 | +0.34(+0.64%) |
Dec 07, 2007 | 52.40 | 53.94 | 52.40 | 53.73 | 5,950,496 | +0.85(+1.62%) |
Dec 06, 2007 | 52.20 | 52.99 | 52.09 | 52.87 | 4,712,095 | +0.66(+1.27%) |
Dec 05, 2007 | 51.55 | 52.36 | 51.43 | 52.21 | 5,222,761 | +1.04(+2.03%) |
Dec 04, 2007 | 51.04 | 51.70 | 50.87 | 51.17 | 5,115,624 | -0.07(-0.15%) |
Dec 03, 2007 | 52.01 | 52.35 | 51.08 | 51.25 | 6,853,161 | -0.65(-1.26%) |
Nov 30, 2007 | 52.64 | 52.95 | 51.35 | 51.90 | 9,205,790 | -0.22(-0.42%) |
Nov 29, 2007 | 51.79 | 52.43 | 51.72 | 52.12 | 5,175,666 | +0.12(+0.24%) |
Nov 28, 2007 | 51.47 | 52.24 | 51.14 | 52.00 | 7,022,079 | +0.80(+1.57%) |
Nov 27, 2007 | 50.85 | 51.36 | 50.47 | 51.19 | 6,928,524 | +0.70(+1.38%) |
Nov 26, 2007 | 51.69 | 51.71 | 50.42 | 50.49 | 6,524,998 | -1.09(-2.11%) |
Nov 23, 2007 | 51.01 | 51.58 | 50.53 | 51.58 | 2,768,807 | +0.94(+1.86%) |
Nov 21, 2007 | 50.87 | 51.43 | 50.64 | 50.64 | 7,544,808 | -0.54(-1.06%) |
Nov 20, 2007 | 51.11 | 51.54 | 50.51 | 51.19 | 7,105,649 | +0.26(+0.50%) |
Nov 19, 2007 | 50.63 | 51.33 | 50.52 | 50.93 | 8,057,498 | +0.08(+0.16%) |
Nov 16, 2007 | 49.95 | 50.87 | 49.73 | 50.85 | 10,370,499 | +1.20(+2.41%) |
Nov 15, 2007 | 49.90 | 50.34 | 49.45 | 49.65 | 6,743,908 | -0.35(-0.70%) |
Nov 14, 2007 | 50.84 | 51.07 | 49.90 | 50.00 | 5,876,289 | -0.64(-1.26%) |
Nov 13, 2007 | 49.90 | 50.69 | 49.40 | 50.64 | 8,044,222 | +1.25(+2.54%) |
Nov 12, 2007 | 49.58 | 50.05 | 49.23 | 49.38 | 7,582,371 | -0.18(-0.36%) |
Nov 09, 2007 | 49.86 | 50.81 | 49.36 | 49.56 | 14,659,614 | -2.07(-4.01%) |
Nov 08, 2007 | 51.95 | 52.10 | 50.82 | 51.63 | 12,164,375 | -0.27(-0.53%) |
Nov 07, 2007 | 53.17 | 53.17 | 51.91 | 51.91 | 7,194,117 | -1.36(-2.55%) |
Nov 06, 2007 | 53.06 | 53.42 | 52.49 | 53.27 | 5,338,662 | +0.25(+0.47%) |
Nov 05, 2007 | 52.95 | 53.20 | 52.26 | 53.02 | 6,003,978 | +0.10(+0.19%) |
Nov 02, 2007 | 52.80 | 52.99 | 51.83 | 52.92 | 7,888,622 | +0.62(+1.18%) |
Nov 01, 2007 | 53.65 | 53.78 | 52.29 | 52.30 | 6,965,978 | -1.53(-2.85%) |
Oct 31, 2007 | 53.60 | 54.18 | 53.21 | 53.83 | 7,441,090 | +0.36(+0.66%) |
Oct 30, 2007 | 53.58 | 53.75 | 53.19 | 53.48 | 4,478,354 | -0.11(-0.21%) |
Oct 29, 2007 | 53.88 | 53.95 | 53.15 | 53.59 | 5,855,531 | -0.10(-0.19%) |
Oct 26, 2007 | 53.91 | 53.91 | 53.35 | 53.69 | 4,592,891 | +0.02(+0.05%) |
Oct 25, 2007 | 54.03 | 54.12 | 53.14 | 53.67 | 6,558,774 | -0.01(-0.01%) |
Oct 24, 2007 | 53.56 | 53.70 | 52.61 | 53.67 | 8,029,980 | +0.11(+0.20%) |
Oct 23, 2007 | 54.15 | 54.27 | 52.61 | 53.57 | 12,003,644 | -0.22(-0.41%) |
Oct 22, 2007 | 53.21 | 54.05 | 52.41 | 53.78 | 14,427,560 | -0.21(-0.39%) |
Oct 19, 2007 | 57.91 | 57.97 | 53.79 | 54.00 | 24,461,288 | -5.06(-8.56%) |
Oct 18, 2007 | 58.77 | 59.45 | 58.12 | 59.05 | 4,003,680 | +0.29(+0.50%) |
Oct 17, 2007 | 59.00 | 59.25 | 58.04 | 58.76 | 5,479,033 | +0.17(+0.30%) |
Oct 16, 2007 | 58.87 | 58.97 | 58.29 | 58.58 | 4,489,583 | -0.26(-0.43%) |
Oct 15, 2007 | 58.71 | 59.05 | 58.30 | 58.84 | 4,858,702 | +0.14(+0.23%) |
Oct 12, 2007 | 59.02 | 59.16 | 58.41 | 58.70 | 4,204,757 | -0.12(-0.20%) |
Oct 11, 2007 | 59.91 | 60.15 | 58.55 | 58.82 | 5,902,365 | -0.91(-1.52%) |
Oct 10, 2007 | 59.30 | 60.47 | 59.30 | 59.73 | 4,702,674 | +0.12(+0.21%) |
Oct 09, 2007 | 59.14 | 59.84 | 59.13 | 59.61 | 5,548,975 | +0.13(+0.22%) |
Oct 08, 2007 | 59.69 | 59.81 | 59.23 | 59.48 | 3,556,118 | -0.27(-0.46%) |
Oct 05, 2007 | 59.06 | 59.79 | 58.99 | 59.75 | 6,031,990 | +1.00(+1.70%) |
Oct 04, 2007 | 59.06 | 59.15 | 58.61 | 58.75 | 3,865,080 | +0.04(+0.06%) |
Oct 03, 2007 | 58.39 | 59.09 | 58.27 | 58.72 | 4,545,345 | +0.19(+0.32%) |
Oct 02, 2007 | 58.82 | 59.15 | 58.34 | 58.53 | 5,614,585 | -0.53(-0.90%) |