Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.23 | 43.06 | 42.13 | 42.88 | 11,301,189 | +1.25(+3.00%) |
Sep 29, 2008 | 43.27 | 43.27 | 41.12 | 41.63 | 12,821,137 | -1.96(-4.51%) |
Sep 26, 2008 | 43.19 | 43.74 | 42.84 | 43.59 | 0 | -0.18(-0.40%) |
Sep 25, 2008 | 43.20 | 43.96 | 43.20 | 43.77 | 8,429,481 | +0.73(+1.69%) |
Sep 24, 2008 | 43.57 | 44.10 | 42.61 | 43.04 | 9,170,513 | -0.27(-0.62%) |
Sep 23, 2008 | 44.42 | 44.59 | 43.31 | 43.31 | 9,218,055 | -1.07(-2.40%) |
Sep 22, 2008 | 45.68 | 46.44 | 44.16 | 44.38 | 9,105,135 | -1.24(-2.72%) |
Sep 19, 2008 | 46.60 | 46.90 | 44.57 | 45.62 | 0 | +1.37(+3.09%) |
Sep 18, 2008 | 43.63 | 44.72 | 42.70 | 44.25 | 17,317,512 | +1.04(+2.40%) |
Sep 17, 2008 | 42.89 | 43.90 | 42.59 | 43.22 | 14,113,338 | -0.55(-1.26%) |
Sep 16, 2008 | 42.98 | 44.14 | 42.88 | 43.77 | 13,711,240 | +0.53(+1.23%) |
Sep 15, 2008 | 42.70 | 44.10 | 42.69 | 43.24 | 10,998,574 | -0.80(-1.81%) |
Sep 12, 2008 | 43.85 | 44.24 | 43.47 | 44.03 | 9,083,873 | +0.13(+0.30%) |
Sep 11, 2008 | 42.83 | 43.98 | 42.80 | 43.90 | 8,263,517 | +0.79(+1.83%) |
Sep 10, 2008 | 43.92 | 44.01 | 42.99 | 43.11 | 9,145,767 | -0.48(-1.11%) |
Sep 09, 2008 | 44.25 | 44.57 | 43.51 | 43.59 | 10,558,797 | -1.09(-2.43%) |
Sep 08, 2008 | 44.25 | 45.19 | 44.02 | 44.68 | 9,659,484 | +1.25(+2.88%) |
Sep 05, 2008 | 43.62 | 43.78 | 43.00 | 43.43 | 0 | -0.35(-0.79%) |
Sep 04, 2008 | 44.08 | 44.22 | 43.59 | 43.78 | 9,609,850 | -0.68(-1.54%) |
Sep 03, 2008 | 44.13 | 44.76 | 43.81 | 44.46 | 9,098,194 | -0.18(-0.41%) |
Sep 02, 2008 | 45.43 | 46.22 | 44.44 | 44.64 | 7,593,938 | -0.30(-0.67%) |
Aug 29, 2008 | 45.28 | 45.54 | 44.89 | 44.94 | 5,480,417 | -0.56(-1.24%) |
Aug 28, 2008 | 44.57 | 45.61 | 44.51 | 45.51 | 6,196,398 | +1.12(+2.52%) |
Aug 27, 2008 | 44.37 | 44.71 | 44.02 | 44.39 | 5,546,021 | +0.00(+0.00%) |
Aug 26, 2008 | 44.23 | 44.76 | 44.09 | 44.39 | 4,398,621 | -0.01(-0.01%) |
Aug 25, 2008 | 44.86 | 45.16 | 44.12 | 44.40 | 5,947,337 | -0.97(-2.14%) |
Aug 22, 2008 | 44.51 | 45.64 | 44.28 | 45.37 | 4,878,584 | +0.86(+1.93%) |
Aug 21, 2008 | 44.10 | 44.75 | 43.78 | 44.51 | 4,744,160 | +0.14(+0.31%) |
Aug 20, 2008 | 44.72 | 44.84 | 44.12 | 44.37 | 4,668,843 | -0.39(-0.87%) |
Aug 19, 2008 | 45.29 | 45.39 | 44.47 | 44.76 | 5,875,669 | -0.72(-1.57%) |
Aug 18, 2008 | 46.19 | 46.39 | 45.22 | 45.48 | 6,841,526 | -0.65(-1.42%) |
Aug 15, 2008 | 45.88 | 46.51 | 45.88 | 46.13 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.54 | 46.37 | 45.33 | 45.85 | 4,766,701 | +0.05(+0.11%) |
Aug 13, 2008 | 46.13 | 46.41 | 45.32 | 45.80 | 6,129,527 | -0.40(-0.87%) |
Aug 12, 2008 | 46.79 | 46.79 | 46.06 | 46.20 | 6,511,905 | -0.49(-1.05%) |
Aug 11, 2008 | 45.94 | 46.88 | 45.94 | 46.69 | 8,700,726 | +0.56(+1.22%) |
Aug 08, 2008 | 44.66 | 46.39 | 44.66 | 46.12 | 8,642,356 | +1.44(+3.23%) |
Aug 07, 2008 | 44.77 | 45.22 | 44.35 | 44.68 | 6,888,864 | -0.40(-0.88%) |
Aug 06, 2008 | 45.04 | 45.24 | 44.47 | 45.08 | 6,259,207 | -0.04(-0.10%) |
Aug 05, 2008 | 44.08 | 45.21 | 43.94 | 45.12 | 7,772,061 | +1.34(+3.05%) |
Aug 04, 2008 | 43.96 | 44.22 | 43.53 | 43.78 | 3,631,642 | -0.25(-0.57%) |
Aug 01, 2008 | 44.27 | 44.60 | 43.84 | 44.03 | 4,821,241 | -0.15(-0.34%) |
Jul 31, 2008 | 44.47 | 44.72 | 44.12 | 44.18 | 6,777,347 | -0.57(-1.28%) |
Jul 30, 2008 | 44.41 | 44.84 | 43.97 | 44.76 | 6,149,560 | +0.51(+1.15%) |
Jul 29, 2008 | 43.80 | 44.30 | 43.66 | 44.25 | 5,734,490 | +0.54(+1.24%) |
Jul 28, 2008 | 44.49 | 44.56 | 43.56 | 43.71 | 7,698,829 | -0.83(-1.86%) |
Jul 25, 2008 | 44.90 | 45.13 | 44.08 | 44.54 | 7,881,856 | -0.06(-0.14%) |
Jul 24, 2008 | 45.45 | 45.68 | 44.51 | 44.60 | 10,378,967 | +0.16(+0.35%) |
Jul 23, 2008 | 44.23 | 44.60 | 43.98 | 44.44 | 6,674,407 | +0.31(+0.71%) |
Jul 22, 2008 | 42.76 | 44.22 | 42.75 | 44.13 | 9,247,627 | +0.99(+2.28%) |
Jul 21, 2008 | 43.54 | 43.75 | 42.63 | 43.14 | 5,344,201 | -0.13(-0.30%) |
Jul 18, 2008 | 43.61 | 43.64 | 42.87 | 43.27 | 7,127,256 | -0.32(-0.73%) |
Jul 17, 2008 | 43.45 | 43.68 | 42.40 | 43.59 | 9,329,611 | +0.51(+1.18%) |
Jul 16, 2008 | 42.62 | 43.10 | 42.23 | 43.09 | 7,386,348 | +0.60(+1.40%) |
Jul 15, 2008 | 43.07 | 43.10 | 42.22 | 42.49 | 13,111,118 | -0.83(-1.93%) |
Jul 14, 2008 | 43.57 | 43.94 | 43.09 | 43.32 | 8,153,340 | +0.19(+0.44%) |
Jul 11, 2008 | 42.85 | 43.55 | 42.53 | 43.14 | 9,976,533 | -0.13(-0.29%) |
Jul 10, 2008 | 43.18 | 43.78 | 42.87 | 43.26 | 8,421,420 | +0.18(+0.41%) |
Jul 09, 2008 | 44.00 | 44.70 | 43.04 | 43.09 | 9,919,529 | -1.50(-3.36%) |
Jul 08, 2008 | 43.89 | 44.67 | 43.64 | 44.59 | 8,226,376 | +0.74(+1.69%) |
Jul 07, 2008 | 43.87 | 44.49 | 43.49 | 43.85 | 7,827,334 | +0.24(+0.56%) |
Jul 04, 2008 | 43.17 | 43.91 | 43.11 | 43.60 | 4,912,373 | +0.00(+0.00%) |
Jul 03, 2008 | 43.17 | 43.91 | 43.11 | 43.60 | 4,912,373 | +0.62(+1.43%) |
Jul 02, 2008 | 44.05 | 44.05 | 42.99 | 42.99 | 7,425,754 | -0.82(-1.86%) |
Jul 01, 2008 | 43.10 | 43.97 | 42.41 | 43.80 | 10,121,010 | +0.12(+0.27%) |
Jun 30, 2008 | 43.61 | 43.74 | 43.07 | 43.68 | 8,497,191 | +0.05(+0.12%) |
Jun 27, 2008 | 44.24 | 44.24 | 43.24 | 43.63 | 11,919,004 | -0.47(-1.07%) |
Jun 26, 2008 | 45.38 | 45.38 | 44.09 | 44.10 | 11,743,966 | -1.45(-3.18%) |
Jun 25, 2008 | 45.45 | 45.97 | 45.38 | 45.55 | 7,720,513 | +0.09(+0.19%) |
Jun 24, 2008 | 45.72 | 46.11 | 45.45 | 45.46 | 7,224,924 | -0.33(-0.73%) |
Jun 23, 2008 | 46.04 | 46.10 | 45.70 | 45.80 | 4,786,285 | -0.04(-0.08%) |
Jun 20, 2008 | 46.45 | 46.45 | 45.58 | 45.84 | 11,737,553 | -0.69(-1.48%) |
Jun 19, 2008 | 46.58 | 46.73 | 46.29 | 46.53 | 5,646,087 | -0.11(-0.24%) |
Jun 18, 2008 | 46.85 | 47.22 | 46.56 | 46.64 | 5,673,584 | -0.42(-0.89%) |
Jun 17, 2008 | 47.35 | 47.52 | 46.98 | 47.06 | 5,674,048 | -0.14(-0.31%) |
Jun 16, 2008 | 47.55 | 47.78 | 47.13 | 47.20 | 6,621,606 | -0.58(-1.21%) |
Jun 13, 2008 | 47.82 | 48.04 | 47.32 | 47.78 | 6,237,132 | +0.36(+0.75%) |
Jun 12, 2008 | 47.39 | 47.97 | 47.23 | 47.42 | 6,040,350 | +0.18(+0.37%) |
Jun 11, 2008 | 47.71 | 47.71 | 47.11 | 47.25 | 7,814,944 | -0.46(-0.96%) |
Jun 10, 2008 | 47.55 | 47.89 | 47.16 | 47.71 | 4,772,242 | +0.11(+0.24%) |
Jun 09, 2008 | 47.28 | 47.75 | 46.92 | 47.59 | 7,013,432 | +0.60(+1.28%) |
Jun 06, 2008 | 48.16 | 48.35 | 46.98 | 46.99 | 9,533,652 | -1.66(-3.41%) |
Jun 05, 2008 | 48.08 | 48.72 | 47.93 | 48.65 | 6,062,990 | +0.72(+1.49%) |
Jun 04, 2008 | 47.81 | 48.59 | 47.58 | 47.93 | 7,436,257 | +0.08(+0.17%) |
Jun 03, 2008 | 48.02 | 48.12 | 47.39 | 47.85 | 7,723,215 | -0.01(-0.03%) |
Jun 02, 2008 | 48.59 | 48.64 | 47.58 | 47.86 | 6,280,839 | -0.82(-1.69%) |
May 30, 2008 | 48.28 | 48.87 | 48.28 | 48.68 | 5,554,597 | -0.13(-0.26%) |
May 29, 2008 | 48.08 | 49.09 | 48.08 | 48.81 | 5,469,194 | +0.54(+1.12%) |
May 28, 2008 | 47.92 | 48.34 | 47.90 | 48.27 | 5,865,059 | +0.46(+0.96%) |
May 27, 2008 | 47.54 | 48.17 | 47.43 | 47.81 | 4,443,140 | +0.23(+0.47%) |
May 26, 2008 | 47.86 | 47.87 | 47.39 | 47.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.86 | 47.87 | 47.39 | 47.59 | 4,586,586 | -0.52(-1.08%) |
May 22, 2008 | 47.94 | 48.21 | 47.63 | 48.11 | 6,122,490 | +0.33(+0.68%) |
May 21, 2008 | 48.65 | 48.67 | 47.60 | 47.78 | 7,057,043 | -0.88(-1.82%) |
May 20, 2008 | 49.61 | 49.63 | 48.38 | 48.67 | 8,308,526 | -0.95(-1.92%) |
May 19, 2008 | 49.38 | 50.15 | 49.26 | 49.62 | 5,005,370 | +0.24(+0.50%) |
May 16, 2008 | 48.95 | 49.48 | 48.62 | 49.38 | 6,607,552 | +0.50(+1.03%) |
May 15, 2008 | 48.77 | 49.04 | 48.45 | 48.87 | 5,534,204 | +0.08(+0.17%) |
May 14, 2008 | 48.76 | 49.36 | 48.45 | 48.79 | 4,656,082 | +0.35(+0.71%) |
May 13, 2008 | 48.79 | 49.17 | 48.28 | 48.45 | 5,428,232 | -0.31(-0.63%) |
May 12, 2008 | 48.13 | 48.75 | 47.67 | 48.75 | 5,658,831 | +0.85(+1.77%) |
May 09, 2008 | 47.70 | 48.13 | 47.59 | 47.91 | 3,761,336 | -0.40(-0.82%) |
May 08, 2008 | 48.41 | 48.56 | 48.00 | 48.30 | 6,047,404 | +0.17(+0.35%) |
May 07, 2008 | 48.93 | 49.04 | 48.01 | 48.13 | 6,514,408 | -0.68(-1.39%) |
May 06, 2008 | 48.61 | 48.88 | 48.18 | 48.81 | 4,606,150 | +0.13(+0.27%) |
May 05, 2008 | 49.35 | 49.45 | 48.55 | 48.68 | 6,126,793 | -0.63(-1.27%) |
May 02, 2008 | 49.24 | 49.87 | 49.10 | 49.31 | 5,984,617 | +0.45(+0.91%) |
May 01, 2008 | 48.30 | 48.99 | 48.07 | 48.86 | 6,027,785 | +0.59(+1.22%) |
Apr 30, 2008 | 48.33 | 49.11 | 48.24 | 48.27 | 7,472,981 | +0.03(+0.05%) |
Apr 29, 2008 | 48.45 | 48.79 | 48.20 | 48.25 | 5,740,101 | -0.17(-0.35%) |
Apr 28, 2008 | 48.71 | 48.95 | 48.26 | 48.41 | 8,212,603 | -0.43(-0.89%) |
Apr 25, 2008 | 49.49 | 49.51 | 47.99 | 48.85 | 8,843,837 | -0.82(-1.66%) |
Apr 24, 2008 | 50.96 | 50.96 | 48.68 | 49.67 | 10,073,711 | -0.86(-1.70%) |
Apr 23, 2008 | 51.17 | 51.27 | 50.49 | 50.53 | 4,821,391 | -0.43(-0.84%) |
Apr 22, 2008 | 51.57 | 51.60 | 50.55 | 50.96 | 4,340,163 | -0.73(-1.41%) |
Apr 21, 2008 | 52.10 | 52.12 | 51.41 | 51.69 | 4,632,485 | -0.35(-0.68%) |
Apr 18, 2008 | 51.37 | 52.24 | 50.95 | 52.04 | 7,513,975 | +1.41(+2.79%) |
Apr 17, 2008 | 50.57 | 50.88 | 49.76 | 50.62 | 5,109,240 | -0.03(-0.05%) |
Apr 16, 2008 | 49.81 | 50.96 | 49.66 | 50.65 | 8,419,153 | +1.16(+2.35%) |
Apr 15, 2008 | 49.34 | 49.55 | 49.13 | 49.49 | 4,257,633 | +0.36(+0.74%) |
Apr 14, 2008 | 49.14 | 49.61 | 48.78 | 49.12 | 7,085,798 | -0.13(-0.27%) |
Apr 11, 2008 | 49.46 | 49.64 | 49.04 | 49.26 | 8,942,329 | -1.18(-2.34%) |
Apr 10, 2008 | 50.02 | 50.79 | 49.87 | 50.44 | 5,969,699 | +0.48(+0.95%) |
Apr 09, 2008 | 50.21 | 50.29 | 49.46 | 49.96 | 4,726,869 | -0.18(-0.36%) |
Apr 08, 2008 | 49.90 | 50.38 | 49.89 | 50.14 | 5,527,046 | -0.19(-0.39%) |
Apr 07, 2008 | 50.81 | 51.23 | 50.32 | 50.34 | 4,909,233 | -0.21(-0.41%) |
Apr 04, 2008 | 50.40 | 50.89 | 49.85 | 50.54 | 4,461,665 | +0.22(+0.44%) |
Apr 03, 2008 | 50.59 | 50.84 | 50.11 | 50.32 | 5,226,219 | -0.46(-0.91%) |
Apr 02, 2008 | 50.99 | 51.21 | 50.59 | 50.79 | 4,574,815 | -0.26(-0.50%) |
Apr 01, 2008 | 49.97 | 51.18 | 49.87 | 51.05 | 7,670,354 | +1.36(+2.74%) |
Mar 31, 2008 | 49.00 | 49.89 | 49.00 | 49.68 | 5,584,653 | +0.75(+1.54%) |
Mar 28, 2008 | 49.21 | 49.55 | 48.87 | 48.93 | 3,196,405 | +0.06(+0.12%) |
Mar 27, 2008 | 49.46 | 49.66 | 48.87 | 48.87 | 5,735,464 | -0.50(-1.02%) |
Mar 26, 2008 | 49.42 | 49.44 | 48.89 | 49.38 | 5,894,916 | -0.20(-0.41%) |
Mar 25, 2008 | 49.48 | 49.75 | 49.13 | 49.58 | 6,194,714 | +0.21(+0.43%) |
Mar 24, 2008 | 49.06 | 49.72 | 48.90 | 49.36 | 6,917,506 | +0.41(+0.85%) |
Mar 21, 2008 | 49.27 | 49.88 | 48.62 | 48.95 | 11,046,970 | -0.00(-0.00%) |
Mar 20, 2008 | 49.27 | 49.88 | 48.62 | 48.95 | 11,046,970 | -0.93(-1.87%) |
Mar 19, 2008 | 50.99 | 51.27 | 49.30 | 49.88 | 7,090,286 | -0.93(-1.83%) |
Mar 18, 2008 | 50.12 | 50.81 | 49.60 | 50.81 | 7,279,228 | +1.53(+3.11%) |
Mar 17, 2008 | 47.48 | 49.75 | 47.23 | 49.28 | 8,046,129 | +0.62(+1.26%) |
Mar 14, 2008 | 50.04 | 50.04 | 48.09 | 48.67 | 7,778,765 | -0.97(-1.96%) |
Mar 13, 2008 | 48.64 | 49.95 | 48.44 | 49.64 | 6,837,975 | +0.41(+0.84%) |
Mar 12, 2008 | 48.94 | 49.87 | 48.94 | 49.22 | 6,311,810 | +0.30(+0.60%) |
Mar 11, 2008 | 48.52 | 48.96 | 47.71 | 48.93 | 6,974,154 | +1.55(+3.27%) |
Mar 10, 2008 | 48.16 | 48.40 | 47.25 | 47.38 | 6,700,954 | -0.65(-1.35%) |
Mar 07, 2008 | 48.59 | 48.95 | 47.91 | 48.03 | 8,282,686 | -0.90(-1.85%) |
Mar 06, 2008 | 49.40 | 49.74 | 48.89 | 48.93 | 7,509,621 | -0.62(-1.24%) |
Mar 05, 2008 | 49.53 | 49.97 | 48.91 | 49.54 | 6,159,712 | +0.33(+0.66%) |
Mar 04, 2008 | 48.91 | 49.42 | 48.64 | 49.22 | 6,993,723 | -0.05(-0.10%) |
Mar 03, 2008 | 49.06 | 49.37 | 48.72 | 49.27 | 3,864,025 | +0.06(+0.11%) |
Feb 29, 2008 | 50.00 | 50.00 | 49.08 | 49.21 | 4,924,671 | -0.88(-1.75%) |
Feb 28, 2008 | 50.25 | 50.39 | 49.75 | 50.09 | 4,303,602 | -0.43(-0.85%) |
Feb 27, 2008 | 50.64 | 50.94 | 50.27 | 50.52 | 4,468,314 | -0.51(-1.00%) |
Feb 26, 2008 | 50.59 | 51.21 | 50.51 | 51.03 | 5,062,303 | +0.18(+0.36%) |
Feb 25, 2008 | 49.94 | 50.87 | 49.65 | 50.84 | 4,678,206 | +0.83(+1.67%) |
Feb 22, 2008 | 49.79 | 50.10 | 49.11 | 50.01 | 5,561,248 | +0.45(+0.90%) |
Feb 21, 2008 | 50.25 | 50.62 | 49.39 | 49.56 | 6,506,169 | -0.62(-1.23%) |
Feb 20, 2008 | 49.79 | 50.34 | 49.24 | 50.18 | 5,165,434 | +0.06(+0.11%) |
Feb 19, 2008 | 50.37 | 50.76 | 49.94 | 50.12 | 5,565,640 | -0.06(-0.13%) |
Feb 18, 2008 | 50.30 | 50.60 | 49.93 | 50.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.30 | 50.60 | 49.93 | 50.19 | 5,787,050 | -0.21(-0.42%) |
Feb 14, 2008 | 50.99 | 51.25 | 50.34 | 50.40 | 3,959,832 | -0.68(-1.34%) |
Feb 13, 2008 | 49.93 | 51.16 | 49.89 | 51.08 | 6,023,323 | +1.43(+2.88%) |
Feb 12, 2008 | 49.97 | 50.12 | 49.34 | 49.65 | 5,836,710 | -0.11(-0.23%) |
Feb 11, 2008 | 49.20 | 49.95 | 48.86 | 49.76 | 3,341,109 | +0.45(+0.92%) |
Feb 08, 2008 | 49.49 | 49.71 | 48.85 | 49.31 | 4,495,595 | -0.35(-0.71%) |
Feb 07, 2008 | 49.34 | 49.93 | 49.14 | 49.66 | 5,550,895 | -0.04(-0.08%) |
Feb 06, 2008 | 49.88 | 50.18 | 49.47 | 49.70 | 6,166,989 | +0.06(+0.11%) |
Feb 05, 2008 | 49.78 | 50.16 | 49.53 | 49.65 | 7,650,678 | -0.93(-1.84%) |
Feb 04, 2008 | 50.99 | 51.16 | 50.52 | 50.57 | 5,380,447 | -0.40(-0.79%) |
Feb 01, 2008 | 50.08 | 51.02 | 49.99 | 50.98 | 7,550,883 | +0.98(+1.96%) |
Jan 31, 2008 | 48.54 | 50.22 | 48.36 | 50.00 | 8,655,141 | +0.90(+1.83%) |
Jan 30, 2008 | 48.85 | 49.90 | 48.64 | 49.10 | 7,302,483 | +0.13(+0.26%) |
Jan 29, 2008 | 48.84 | 49.39 | 47.83 | 48.97 | 8,065,004 | +0.37(+0.76%) |
Jan 28, 2008 | 47.72 | 48.66 | 47.45 | 48.60 | 7,346,894 | +1.21(+2.54%) |
Jan 25, 2008 | 48.22 | 48.22 | 47.12 | 47.40 | 6,165,997 | -0.14(-0.29%) |
Jan 24, 2008 | 47.96 | 48.23 | 47.08 | 47.54 | 7,656,139 | -0.23(-0.49%) |
Jan 23, 2008 | 46.17 | 47.85 | 45.23 | 47.77 | 11,152,874 | +0.59(+1.25%) |
Jan 22, 2008 | 45.24 | 47.46 | 45.24 | 47.18 | 10,476,792 | +0.16(+0.33%) |
Jan 21, 2008 | 47.37 | 47.98 | 46.49 | 47.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.37 | 47.98 | 46.49 | 47.02 | 11,236,359 | -0.03(-0.07%) |
Jan 17, 2008 | 48.57 | 48.77 | 46.75 | 47.05 | 11,299,883 | -1.47(-3.03%) |
Jan 16, 2008 | 48.23 | 49.33 | 48.23 | 48.52 | 7,117,093 | +0.08(+0.16%) |
Jan 15, 2008 | 48.96 | 49.40 | 48.35 | 48.45 | 6,701,297 | -0.83(-1.68%) |
Jan 14, 2008 | 49.04 | 49.36 | 48.65 | 49.27 | 4,663,896 | +0.58(+1.19%) |
Jan 11, 2008 | 49.98 | 50.88 | 48.31 | 48.70 | 13,405,133 | -1.65(-3.28%) |
Jan 10, 2008 | 50.06 | 50.66 | 49.60 | 50.35 | 10,890,071 | +0.01(+0.03%) |
Jan 09, 2008 | 50.34 | 50.73 | 49.27 | 50.34 | 10,231,328 | -0.01(-0.03%) |
Jan 08, 2008 | 51.06 | 51.52 | 50.28 | 50.35 | 9,098,472 | -0.56(-1.11%) |
Jan 07, 2008 | 51.53 | 51.57 | 50.70 | 50.91 | 6,728,824 | -0.41(-0.79%) |
Jan 04, 2008 | 51.47 | 51.89 | 51.19 | 51.32 | 5,767,477 | -0.59(-1.14%) |
Jan 03, 2008 | 51.99 | 52.40 | 51.70 | 51.91 | 4,340,017 | -0.01(-0.01%) |
Jan 02, 2008 | 52.88 | 53.20 | 51.62 | 51.92 | 7,095,086 | -1.01(-1.91%) |
Jan 01, 2008 | 53.14 | 53.49 | 52.90 | 52.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.14 | 53.49 | 52.90 | 52.93 | 2,772,993 | -0.48(-0.90%) |
Dec 28, 2007 | 54.06 | 54.06 | 52.96 | 53.41 | 3,445,344 | -0.19(-0.36%) |
Dec 27, 2007 | 54.05 | 54.30 | 53.53 | 53.61 | 3,631,428 | -0.42(-0.78%) |
Dec 26, 2007 | 54.59 | 54.59 | 53.83 | 54.03 | 3,412,829 | -0.12(-0.22%) |
Dec 24, 2007 | 53.68 | 54.32 | 53.54 | 54.15 | 1,416,952 | +0.13(+0.24%) |
Dec 21, 2007 | 53.86 | 54.51 | 53.24 | 54.01 | 11,201,101 | +0.98(+1.85%) |
Dec 20, 2007 | 53.22 | 53.56 | 52.63 | 53.03 | 5,414,294 | -0.28(-0.52%) |
Dec 19, 2007 | 53.79 | 53.88 | 52.80 | 53.31 | 5,949,263 | -0.58(-1.07%) |
Dec 18, 2007 | 54.11 | 54.18 | 53.37 | 53.89 | 4,907,399 | +0.04(+0.08%) |
Dec 17, 2007 | 53.60 | 54.42 | 53.60 | 53.84 | 5,944,573 | -0.09(-0.17%) |
Dec 14, 2007 | 54.06 | 54.97 | 53.91 | 53.94 | 5,373,783 | -0.62(-1.14%) |
Dec 13, 2007 | 54.24 | 54.65 | 53.57 | 54.56 | 6,840,773 | +0.16(+0.30%) |
Dec 12, 2007 | 55.30 | 55.68 | 53.96 | 54.40 | 11,556,090 | +1.26(+2.37%) |
Dec 11, 2007 | 54.64 | 54.64 | 53.14 | 53.14 | 6,867,615 | -1.31(-2.41%) |
Dec 10, 2007 | 54.15 | 54.70 | 54.15 | 54.45 | 5,244,286 | +0.35(+0.64%) |
Dec 07, 2007 | 52.76 | 54.32 | 52.76 | 54.10 | 5,909,454 | +0.86(+1.62%) |
Dec 06, 2007 | 52.56 | 53.35 | 52.45 | 53.24 | 4,679,595 | +0.67(+1.27%) |
Dec 05, 2007 | 51.91 | 52.72 | 51.79 | 52.58 | 5,186,738 | +1.05(+2.03%) |
Dec 04, 2007 | 51.40 | 52.06 | 51.22 | 51.53 | 5,080,340 | -0.08(-0.15%) |
Dec 03, 2007 | 52.37 | 52.71 | 51.43 | 51.60 | 6,805,893 | -0.66(-1.26%) |
Nov 30, 2007 | 53.00 | 53.32 | 51.71 | 52.26 | 9,142,295 | -0.22(-0.42%) |
Nov 29, 2007 | 52.15 | 52.79 | 52.08 | 52.48 | 5,139,968 | +0.13(+0.24%) |
Nov 28, 2007 | 51.83 | 52.60 | 51.50 | 52.36 | 6,973,646 | +0.81(+1.57%) |
Nov 27, 2007 | 51.21 | 51.72 | 50.83 | 51.55 | 6,880,736 | +0.70(+1.38%) |
Nov 26, 2007 | 52.05 | 52.07 | 50.78 | 50.84 | 6,479,994 | -1.10(-2.11%) |
Nov 23, 2007 | 51.37 | 51.94 | 50.88 | 51.94 | 2,749,710 | +0.95(+1.86%) |
Nov 21, 2007 | 51.22 | 51.79 | 50.99 | 50.99 | 7,492,769 | -0.55(-1.06%) |
Nov 20, 2007 | 51.47 | 51.90 | 50.86 | 51.54 | 7,056,640 | +0.26(+0.50%) |
Nov 19, 2007 | 50.98 | 51.69 | 50.87 | 51.28 | 8,001,923 | +0.08(+0.16%) |
Nov 16, 2007 | 50.30 | 51.22 | 50.07 | 51.20 | 10,298,971 | +1.21(+2.41%) |
Nov 15, 2007 | 50.25 | 50.69 | 49.79 | 50.00 | 6,697,394 | -0.35(-0.70%) |
Nov 14, 2007 | 51.20 | 51.42 | 50.25 | 50.35 | 5,835,759 | -0.64(-1.26%) |
Nov 13, 2007 | 50.25 | 51.05 | 49.74 | 50.99 | 7,988,739 | +1.26(+2.54%) |
Nov 12, 2007 | 49.92 | 50.40 | 49.58 | 49.73 | 7,530,073 | -0.18(-0.36%) |
Nov 09, 2007 | 50.20 | 51.16 | 49.70 | 49.91 | 14,558,503 | -2.08(-4.01%) |
Nov 08, 2007 | 52.31 | 52.46 | 51.18 | 51.99 | 12,080,474 | -0.28(-0.53%) |
Nov 07, 2007 | 53.54 | 53.54 | 52.27 | 52.27 | 7,144,498 | -1.37(-2.55%) |
Nov 06, 2007 | 53.43 | 53.79 | 52.85 | 53.64 | 5,301,840 | +0.25(+0.47%) |
Nov 05, 2007 | 53.32 | 53.57 | 52.63 | 53.39 | 5,962,567 | +0.10(+0.19%) |
Nov 02, 2007 | 53.17 | 53.35 | 52.19 | 53.29 | 7,834,213 | +0.62(+1.18%) |
Nov 01, 2007 | 54.03 | 54.16 | 52.65 | 52.66 | 6,917,932 | -1.54(-2.85%) |
Oct 31, 2007 | 53.97 | 54.55 | 53.57 | 54.21 | 7,389,767 | +0.36(+0.66%) |
Oct 30, 2007 | 53.95 | 54.13 | 53.56 | 53.85 | 4,447,465 | -0.11(-0.21%) |
Oct 29, 2007 | 54.26 | 54.32 | 53.52 | 53.96 | 5,815,144 | -0.10(-0.19%) |
Oct 26, 2007 | 54.28 | 54.28 | 53.73 | 54.06 | 4,561,213 | +0.03(+0.05%) |
Oct 25, 2007 | 54.41 | 54.50 | 53.51 | 54.04 | 6,513,537 | -0.01(-0.01%) |
Oct 24, 2007 | 53.93 | 54.07 | 52.98 | 54.05 | 7,974,595 | +0.11(+0.20%) |
Oct 23, 2007 | 54.53 | 54.64 | 52.97 | 53.94 | 11,920,852 | -0.22(-0.41%) |
Oct 22, 2007 | 53.57 | 54.43 | 52.78 | 54.16 | 14,328,050 | -0.21(-0.39%) |
Oct 19, 2007 | 58.31 | 58.38 | 54.16 | 54.37 | 24,292,572 | -5.09(-8.56%) |
Oct 18, 2007 | 59.18 | 59.86 | 58.52 | 59.46 | 3,976,066 | +0.30(+0.50%) |
Oct 17, 2007 | 59.41 | 59.66 | 58.44 | 59.17 | 5,441,243 | +0.18(+0.30%) |
Oct 16, 2007 | 59.27 | 59.38 | 58.70 | 58.99 | 4,458,617 | -0.26(-0.43%) |
Oct 15, 2007 | 59.12 | 59.46 | 58.71 | 59.25 | 4,825,190 | +0.14(+0.23%) |
Oct 12, 2007 | 59.42 | 59.57 | 58.82 | 59.11 | 4,175,755 | -0.12(-0.20%) |
Oct 11, 2007 | 60.32 | 60.57 | 58.95 | 59.23 | 5,861,655 | -0.92(-1.52%) |
Oct 10, 2007 | 59.71 | 60.89 | 59.71 | 60.15 | 4,670,238 | +0.13(+0.21%) |
Oct 09, 2007 | 59.55 | 60.26 | 59.54 | 60.02 | 5,510,702 | +0.13(+0.22%) |
Oct 08, 2007 | 60.10 | 60.23 | 59.64 | 59.89 | 3,531,590 | -0.28(-0.46%) |
Oct 05, 2007 | 59.48 | 60.21 | 59.40 | 60.17 | 5,990,386 | +1.00(+1.70%) |
Oct 04, 2007 | 59.48 | 59.56 | 59.02 | 59.16 | 3,838,422 | +0.04(+0.06%) |
Oct 03, 2007 | 58.79 | 59.50 | 58.67 | 59.12 | 4,513,995 | +0.19(+0.32%) |
Oct 02, 2007 | 59.22 | 59.56 | 58.75 | 58.94 | 5,575,860 | -0.53(-0.90%) |