Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 37.84 | 40.85 | 37.65 | 38.79 | 4,486,547 | +0.73(+1.92%) |
Nov 26, 2008 | 32.88 | 39.21 | 32.36 | 38.05 | 10,875,360 | +4.78(+14.36%) |
Nov 25, 2008 | 32.97 | 34.73 | 32.05 | 33.28 | 8,323,961 | +1.61(+5.08%) |
Nov 24, 2008 | 28.65 | 32.65 | 28.35 | 31.67 | 8,496,351 | +4.50(+16.55%) |
Nov 21, 2008 | 26.07 | 27.24 | 24.36 | 27.17 | 7,954,791 | +1.99(+7.92%) |
Nov 20, 2008 | 26.56 | 27.95 | 24.93 | 25.18 | 7,309,663 | -2.00(-7.36%) |
Nov 19, 2008 | 27.94 | 28.98 | 27.04 | 27.18 | 7,429,263 | -1.16(-4.09%) |
Nov 18, 2008 | 28.76 | 29.25 | 27.34 | 28.34 | 6,185,623 | -0.60(-2.06%) |
Nov 17, 2008 | 29.86 | 30.93 | 28.76 | 28.93 | 5,200,599 | -1.50(-4.93%) |
Nov 14, 2008 | 31.31 | 32.54 | 29.49 | 30.43 | 5,246,483 | -1.95(-6.02%) |
Nov 13, 2008 | 30.06 | 32.41 | 27.94 | 32.38 | 8,532,192 | +2.67(+8.97%) |
Nov 12, 2008 | 31.17 | 31.62 | 29.48 | 29.72 | 4,289,951 | -2.08(-6.54%) |
Nov 11, 2008 | 32.89 | 33.22 | 30.89 | 31.79 | 6,042,906 | -2.03(-5.99%) |
Nov 10, 2008 | 37.27 | 37.42 | 33.17 | 33.82 | 7,855,767 | -1.12(-3.22%) |
Nov 07, 2008 | 33.09 | 37.47 | 32.94 | 34.95 | 13,409,160 | +5.98(+20.64%) |
Nov 06, 2008 | 33.22 | 33.22 | 28.59 | 28.97 | 7,075,874 | -3.19(-9.91%) |
Nov 05, 2008 | 35.61 | 36.16 | 30.93 | 32.15 | 7,170,597 | -4.11(-11.34%) |
Nov 04, 2008 | 34.47 | 36.92 | 34.02 | 36.27 | 6,137,608 | +4.39(+13.76%) |
Nov 03, 2008 | 34.05 | 34.98 | 31.10 | 31.88 | 6,531,769 | -2.13(-6.26%) |
Oct 31, 2008 | 33.95 | 35.01 | 32.05 | 34.01 | 5,337,440 | -0.26(-0.75%) |
Oct 30, 2008 | 33.11 | 34.83 | 31.94 | 34.26 | 4,665,667 | +2.63(+8.32%) |
Oct 29, 2008 | 30.57 | 33.83 | 29.81 | 31.63 | 5,266,800 | +0.82(+2.65%) |
Oct 28, 2008 | 30.12 | 30.95 | 26.62 | 30.81 | 5,237,220 | +2.56(+9.04%) |
Oct 27, 2008 | 27.75 | 30.24 | 26.93 | 28.26 | 5,118,073 | -0.15(-0.54%) |
Oct 24, 2008 | 26.43 | 29.38 | 24.63 | 28.41 | 7,019,414 | -1.45(-4.85%) |
Oct 23, 2008 | 31.58 | 32.13 | 28.15 | 29.86 | 8,921,846 | -1.78(-5.63%) |
Oct 22, 2008 | 34.42 | 34.42 | 30.04 | 31.64 | 6,864,383 | -3.48(-9.90%) |
Oct 21, 2008 | 35.57 | 37.22 | 34.83 | 35.12 | 5,748,056 | -1.21(-3.33%) |
Oct 20, 2008 | 35.17 | 36.62 | 34.14 | 36.33 | 5,177,086 | +2.31(+6.79%) |
Oct 17, 2008 | 30.26 | 35.47 | 29.89 | 34.02 | 7,568,364 | +2.67(+8.53%) |
Oct 16, 2008 | 31.61 | 31.96 | 27.54 | 31.34 | 9,584,755 | +1.33(+4.43%) |
Oct 15, 2008 | 35.45 | 35.77 | 29.78 | 30.01 | 6,881,484 | -6.76(-18.39%) |
Oct 14, 2008 | 40.85 | 42.10 | 35.43 | 36.78 | 6,758,970 | -1.81(-4.68%) |
Oct 13, 2008 | 34.58 | 39.03 | 33.88 | 38.58 | 5,428,876 | +6.27(+19.40%) |
Oct 10, 2008 | 31.71 | 34.34 | 28.76 | 32.31 | 7,771,590 | -1.08(-3.24%) |
Oct 09, 2008 | 36.30 | 37.78 | 33.22 | 33.40 | 6,011,497 | -1.38(-3.97%) |
Oct 08, 2008 | 34.49 | 36.33 | 32.06 | 34.78 | 7,195,452 | +0.16(+0.47%) |
Oct 07, 2008 | 40.17 | 40.17 | 33.80 | 34.61 | 9,229,292 | -4.24(-10.92%) |
Oct 06, 2008 | 37.66 | 39.49 | 34.58 | 38.85 | 8,936,741 | -0.97(-2.44%) |
Oct 03, 2008 | 39.25 | 43.98 | 39.25 | 39.83 | 9,430,417 | +1.60(+4.19%) |
Oct 02, 2008 | 43.49 | 44.29 | 36.84 | 38.22 | 7,800,386 | -6.25(-14.06%) |
Oct 01, 2008 | 46.82 | 47.70 | 43.15 | 44.48 | 5,384,562 | -2.96(-6.25%) |
Sep 30, 2008 | 42.96 | 47.58 | 42.59 | 47.44 | 4,867,359 | +5.94(+14.33%) |
Sep 29, 2008 | 45.17 | 45.99 | 39.34 | 41.50 | 5,502,551 | -5.78(-12.23%) |
Sep 26, 2008 | 46.43 | 47.52 | 46.20 | 47.28 | 0 | -1.04(-2.15%) |
Sep 25, 2008 | 48.46 | 49.13 | 46.61 | 48.32 | 5,256,293 | +0.89(+1.87%) |
Sep 24, 2008 | 49.02 | 49.48 | 47.14 | 47.43 | 3,491,831 | -1.00(-2.07%) |
Sep 23, 2008 | 51.67 | 52.29 | 47.75 | 48.44 | 4,656,849 | -3.13(-6.08%) |
Sep 22, 2008 | 54.52 | 54.82 | 51.26 | 51.57 | 3,813,737 | -3.03(-5.55%) |
Sep 19, 2008 | 54.50 | 56.65 | 53.27 | 54.60 | 0 | +4.49(+8.96%) |
Sep 18, 2008 | 49.23 | 50.12 | 46.66 | 50.11 | 4,407,503 | +1.73(+3.57%) |
Sep 17, 2008 | 50.09 | 51.34 | 47.64 | 48.39 | 5,055,064 | -2.30(-4.54%) |
Sep 16, 2008 | 47.12 | 50.95 | 46.16 | 50.69 | 5,861,802 | +1.29(+2.62%) |
Sep 15, 2008 | 51.88 | 52.20 | 48.74 | 49.39 | 4,969,164 | -5.98(-10.80%) |
Sep 12, 2008 | 52.76 | 56.50 | 51.83 | 55.37 | 5,615,818 | +2.32(+4.37%) |
Sep 11, 2008 | 49.67 | 53.11 | 48.84 | 53.05 | 4,968,604 | +2.12(+4.16%) |
Sep 10, 2008 | 48.55 | 51.68 | 48.55 | 50.93 | 6,189,393 | +2.71(+5.62%) |
Sep 09, 2008 | 53.61 | 53.64 | 48.06 | 48.22 | 7,450,841 | -5.37(-10.01%) |
Sep 08, 2008 | 57.12 | 58.95 | 52.70 | 53.59 | 6,157,939 | -1.80(-3.24%) |
Sep 05, 2008 | 54.88 | 56.01 | 52.53 | 55.39 | 0 | -0.52(-0.93%) |
Sep 04, 2008 | 59.81 | 60.25 | 55.36 | 55.91 | 4,591,265 | -3.86(-6.46%) |
Sep 03, 2008 | 62.60 | 63.45 | 58.98 | 59.76 | 4,841,832 | -2.84(-4.54%) |
Sep 02, 2008 | 68.74 | 68.77 | 62.24 | 62.61 | 5,128,479 | -5.64(-8.26%) |
Aug 29, 2008 | 68.72 | 69.63 | 67.98 | 68.25 | 0 | -0.66(-0.95%) |
Aug 28, 2008 | 69.73 | 70.58 | 67.98 | 68.90 | 3,424,789 | -0.27(-0.39%) |
Aug 27, 2008 | 67.11 | 69.18 | 66.27 | 69.18 | 3,385,434 | +2.31(+3.45%) |
Aug 26, 2008 | 64.58 | 66.87 | 64.41 | 66.87 | 2,991,307 | +2.49(+3.86%) |
Aug 25, 2008 | 67.35 | 67.75 | 63.81 | 64.38 | 2,807,506 | -2.73(-4.07%) |
Aug 22, 2008 | 67.33 | 68.13 | 65.75 | 67.11 | 2,436,108 | -0.59(-0.87%) |
Aug 21, 2008 | 65.45 | 68.13 | 64.32 | 67.70 | 4,126,146 | +2.32(+3.54%) |
Aug 20, 2008 | 63.66 | 65.40 | 62.05 | 65.39 | 4,365,254 | +2.26(+3.58%) |
Aug 19, 2008 | 62.00 | 63.13 | 60.77 | 63.13 | 3,910,726 | +0.86(+1.38%) |
Aug 18, 2008 | 61.16 | 62.52 | 61.12 | 62.27 | 4,829,408 | +1.49(+2.45%) |
Aug 15, 2008 | 63.38 | 63.62 | 59.86 | 60.78 | 0 | -2.27(-3.59%) |
Aug 14, 2008 | 64.11 | 64.84 | 62.59 | 63.04 | 4,168,434 | -1.52(-2.35%) |
Aug 13, 2008 | 61.50 | 65.12 | 60.13 | 64.56 | 6,984,060 | +3.54(+5.81%) |
Aug 12, 2008 | 68.77 | 68.77 | 57.15 | 61.02 | 17,078,406 | -3.87(-5.96%) |
Aug 11, 2008 | 65.20 | 65.79 | 62.85 | 64.88 | 6,918,789 | -0.12(-0.18%) |
Aug 08, 2008 | 64.74 | 65.84 | 62.82 | 65.00 | 3,734,979 | -0.57(-0.87%) |
Aug 07, 2008 | 66.38 | 66.97 | 64.29 | 65.57 | 3,243,248 | +0.25(+0.38%) |
Aug 06, 2008 | 63.93 | 66.96 | 61.89 | 65.33 | 4,076,161 | +1.44(+2.25%) |
Aug 05, 2008 | 65.16 | 65.62 | 63.57 | 63.89 | 3,497,685 | -1.06(-1.63%) |
Aug 04, 2008 | 68.91 | 68.91 | 64.45 | 64.94 | 3,657,819 | -3.55(-5.19%) |
Aug 01, 2008 | 69.64 | 72.17 | 68.43 | 68.49 | 1,874,534 | -0.79(-1.14%) |
Jul 31, 2008 | 74.53 | 74.53 | 69.10 | 69.29 | 3,593,615 | -5.14(-6.91%) |
Jul 30, 2008 | 68.58 | 74.53 | 68.48 | 74.43 | 4,032,616 | +5.98(+8.73%) |
Jul 29, 2008 | 68.45 | 68.50 | 66.43 | 68.45 | 2,655,556 | +1.10(+1.63%) |
Jul 28, 2008 | 68.15 | 69.41 | 67.31 | 67.35 | 2,617,119 | -0.62(-0.91%) |
Jul 25, 2008 | 67.15 | 69.61 | 67.15 | 67.97 | 2,769,031 | +0.96(+1.44%) |
Jul 24, 2008 | 70.72 | 71.02 | 66.32 | 67.01 | 4,774,996 | -3.34(-4.75%) |
Jul 23, 2008 | 74.41 | 74.90 | 69.92 | 70.35 | 2,520,687 | -3.82(-5.14%) |
Jul 22, 2008 | 75.08 | 76.31 | 72.99 | 74.17 | 2,320,667 | -1.29(-1.72%) |
Jul 21, 2008 | 72.05 | 75.57 | 72.05 | 75.46 | 2,536,424 | +3.70(+5.16%) |
Jul 18, 2008 | 74.11 | 74.79 | 71.01 | 71.76 | 3,107,808 | -2.07(-2.80%) |
Jul 17, 2008 | 73.42 | 75.76 | 73.03 | 73.83 | 3,604,910 | +0.95(+1.30%) |
Jul 16, 2008 | 73.31 | 73.31 | 70.35 | 72.88 | 18,643,024 | -0.20(-0.27%) |
Jul 15, 2008 | 74.55 | 76.00 | 71.91 | 73.08 | 4,259,214 | -2.22(-2.95%) |
Jul 14, 2008 | 74.95 | 76.27 | 74.22 | 75.30 | 2,969,548 | +0.89(+1.19%) |
Jul 11, 2008 | 72.48 | 75.48 | 72.48 | 74.41 | 3,683,265 | -0.25(-0.33%) |
Jul 10, 2008 | 72.28 | 75.55 | 71.12 | 74.66 | 4,715,580 | +3.54(+4.98%) |
Jul 09, 2008 | 72.19 | 73.88 | 70.76 | 71.12 | 4,507,440 | -1.05(-1.46%) |
Jul 08, 2008 | 74.18 | 74.57 | 70.58 | 72.17 | 6,335,209 | -2.47(-3.31%) |
Jul 07, 2008 | 77.39 | 77.81 | 72.77 | 74.64 | 5,113,066 | -1.98(-2.58%) |
Jul 04, 2008 | 76.66 | 78.17 | 73.14 | 76.62 | 4,119,558 | +0.00(+0.00%) |
Jul 03, 2008 | 76.66 | 78.17 | 73.14 | 76.62 | 4,119,558 | -0.02(-0.02%) |
Jul 02, 2008 | 82.08 | 82.15 | 76.42 | 76.64 | 3,246,981 | -4.88(-5.98%) |
Jul 01, 2008 | 77.49 | 81.63 | 77.49 | 81.51 | 4,167,093 | +2.27(+2.86%) |
Jun 30, 2008 | 78.48 | 79.71 | 77.66 | 79.24 | 4,301,823 | +0.72(+0.92%) |
Jun 27, 2008 | 77.45 | 78.71 | 76.27 | 78.52 | 4,082,529 | +0.39(+0.50%) |
Jun 26, 2008 | 79.86 | 80.21 | 77.49 | 78.13 | 3,135,368 | -2.80(-3.46%) |
Jun 25, 2008 | 82.33 | 82.62 | 79.71 | 80.93 | 3,267,242 | -0.48(-0.59%) |
Jun 24, 2008 | 83.85 | 84.95 | 81.14 | 81.41 | 4,029,821 | -2.60(-3.09%) |
Jun 23, 2008 | 81.60 | 86.33 | 81.60 | 84.01 | 5,336,185 | +2.44(+2.99%) |
Jun 20, 2008 | 80.91 | 82.03 | 80.63 | 81.57 | 3,223,436 | +0.72(+0.88%) |
Jun 19, 2008 | 80.88 | 81.88 | 80.06 | 80.86 | 2,447,857 | -0.26(-0.33%) |
Jun 18, 2008 | 79.93 | 82.19 | 79.43 | 81.12 | 3,100,013 | +0.60(+0.74%) |
Jun 17, 2008 | 80.88 | 82.12 | 80.27 | 80.52 | 2,678,368 | +0.39(+0.49%) |
Jun 16, 2008 | 79.21 | 80.80 | 78.36 | 80.13 | 3,061,739 | +0.85(+1.07%) |
Jun 13, 2008 | 75.74 | 79.29 | 75.74 | 79.29 | 4,381,385 | +3.62(+4.79%) |
Jun 12, 2008 | 77.50 | 77.79 | 74.78 | 75.66 | 3,764,147 | -0.67(-0.88%) |
Jun 11, 2008 | 77.71 | 78.12 | 76.16 | 76.33 | 2,843,970 | -1.00(-1.30%) |
Jun 10, 2008 | 78.06 | 79.46 | 76.40 | 77.34 | 3,181,567 | -2.17(-2.73%) |
Jun 09, 2008 | 78.28 | 80.53 | 77.79 | 79.51 | 3,095,202 | +2.07(+2.68%) |
Jun 06, 2008 | 79.63 | 80.58 | 77.41 | 77.43 | 4,520,886 | -3.06(-3.80%) |
Jun 05, 2008 | 79.14 | 81.15 | 79.03 | 80.49 | 3,270,853 | +1.49(+1.89%) |
Jun 04, 2008 | 78.68 | 80.72 | 78.34 | 79.00 | 3,246,963 | +0.45(+0.57%) |
Jun 03, 2008 | 79.21 | 79.92 | 77.51 | 78.55 | 4,850,927 | -0.49(-0.61%) |
Jun 02, 2008 | 79.66 | 80.01 | 78.28 | 79.04 | 2,671,424 | -0.40(-0.51%) |
May 30, 2008 | 77.61 | 80.38 | 77.51 | 79.44 | 3,993,491 | +1.75(+2.25%) |
May 29, 2008 | 79.22 | 79.22 | 76.83 | 77.69 | 2,909,659 | -1.18(-1.49%) |
May 28, 2008 | 78.38 | 78.97 | 76.99 | 78.87 | 4,271,068 | +0.36(+0.46%) |
May 27, 2008 | 79.73 | 79.74 | 77.76 | 78.51 | 3,429,748 | -1.03(-1.30%) |
May 26, 2008 | 80.29 | 80.91 | 78.24 | 79.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 80.29 | 80.91 | 78.24 | 79.55 | 2,723,874 | -0.83(-1.03%) |
May 22, 2008 | 80.53 | 81.95 | 79.54 | 80.37 | 2,773,060 | -0.05(-0.06%) |
May 21, 2008 | 81.21 | 82.93 | 80.12 | 80.42 | 3,327,185 | -1.06(-1.31%) |
May 20, 2008 | 81.76 | 82.63 | 80.18 | 81.49 | 3,586,683 | -0.53(-0.65%) |
May 19, 2008 | 81.76 | 84.32 | 81.24 | 82.02 | 5,676,675 | +0.52(+0.64%) |
May 16, 2008 | 82.54 | 82.54 | 80.47 | 81.50 | 7,324,241 | -0.12(-0.14%) |
May 15, 2008 | 78.95 | 82.04 | 78.69 | 81.61 | 5,313,600 | +2.63(+3.33%) |
May 14, 2008 | 80.15 | 81.76 | 78.57 | 78.98 | 7,628,750 | -2.37(-2.91%) |
May 13, 2008 | 77.62 | 82.79 | 77.62 | 81.35 | 17,760,038 | +10.51(+14.83%) |
May 12, 2008 | 70.46 | 71.06 | 68.99 | 70.84 | 4,253,731 | +1.02(+1.46%) |
May 09, 2008 | 70.33 | 70.42 | 68.73 | 69.83 | 3,489,306 | -1.21(-1.70%) |
May 08, 2008 | 68.68 | 71.22 | 68.68 | 71.04 | 4,551,138 | +2.80(+4.10%) |
May 07, 2008 | 69.60 | 70.29 | 67.42 | 68.24 | 4,458,165 | -0.96(-1.39%) |
May 06, 2008 | 66.54 | 69.41 | 66.54 | 69.20 | 3,857,388 | +1.92(+2.85%) |
May 05, 2008 | 65.38 | 67.63 | 65.08 | 67.28 | 3,994,647 | +2.20(+3.38%) |
May 02, 2008 | 64.52 | 65.56 | 64.09 | 65.08 | 3,124,900 | +0.83(+1.30%) |
May 01, 2008 | 65.52 | 65.52 | 63.17 | 64.24 | 3,992,935 | -0.86(-1.31%) |
Apr 30, 2008 | 66.97 | 68.06 | 64.81 | 65.10 | 4,210,735 | -1.29(-1.94%) |
Apr 29, 2008 | 67.89 | 67.92 | 66.10 | 66.39 | 2,868,612 | -1.26(-1.86%) |
Apr 28, 2008 | 69.44 | 69.44 | 67.48 | 67.64 | 2,808,082 | -1.12(-1.63%) |
Apr 25, 2008 | 67.28 | 68.83 | 66.43 | 68.76 | 2,990,248 | +1.88(+2.81%) |
Apr 24, 2008 | 67.82 | 68.12 | 64.97 | 66.88 | 3,305,480 | -1.21(-1.77%) |
Apr 23, 2008 | 68.52 | 69.11 | 67.41 | 68.09 | 2,174,843 | -0.04(-0.06%) |
Apr 22, 2008 | 69.30 | 69.52 | 67.39 | 68.12 | 2,624,293 | -0.67(-0.97%) |
Apr 21, 2008 | 68.03 | 69.29 | 67.50 | 68.79 | 2,549,279 | +0.61(+0.90%) |
Apr 18, 2008 | 67.71 | 68.67 | 67.28 | 68.18 | 5,188,313 | +1.58(+2.37%) |
Apr 17, 2008 | 67.65 | 67.71 | 65.65 | 66.60 | 3,322,129 | -1.11(-1.64%) |
Apr 16, 2008 | 64.36 | 67.82 | 64.36 | 67.71 | 4,237,503 | +3.88(+6.07%) |
Apr 15, 2008 | 63.44 | 64.16 | 62.59 | 63.84 | 2,117,251 | +0.68(+1.08%) |
Apr 14, 2008 | 63.98 | 64.30 | 62.39 | 63.15 | 2,444,793 | -0.49(-0.78%) |
Apr 11, 2008 | 63.85 | 64.62 | 63.28 | 63.65 | 2,640,501 | -1.25(-1.93%) |
Apr 10, 2008 | 64.30 | 65.45 | 63.22 | 64.90 | 2,097,079 | +0.54(+0.84%) |
Apr 09, 2008 | 64.99 | 65.16 | 63.74 | 64.36 | 1,997,155 | -0.57(-0.88%) |
Apr 08, 2008 | 63.51 | 65.35 | 62.71 | 64.93 | 3,389,554 | +0.66(+1.02%) |
Apr 07, 2008 | 65.75 | 66.09 | 63.79 | 64.27 | 3,548,637 | -0.83(-1.28%) |
Apr 04, 2008 | 65.15 | 65.78 | 63.90 | 65.11 | 3,405,451 | +0.10(+0.15%) |
Apr 03, 2008 | 63.03 | 65.47 | 62.62 | 65.01 | 4,372,551 | +1.64(+2.58%) |
Apr 02, 2008 | 63.20 | 64.35 | 62.57 | 63.38 | 3,922,664 | +0.02(+0.03%) |
Apr 01, 2008 | 61.11 | 63.36 | 59.62 | 63.36 | 5,610,021 | +3.24(+5.40%) |
Mar 31, 2008 | 59.91 | 60.43 | 58.69 | 60.11 | 5,080,471 | +0.34(+0.58%) |
Mar 28, 2008 | 59.24 | 60.74 | 58.56 | 59.77 | 2,800,365 | +0.83(+1.42%) |
Mar 27, 2008 | 61.32 | 61.41 | 58.49 | 58.93 | 4,213,476 | -1.67(-2.76%) |
Mar 26, 2008 | 59.94 | 61.31 | 59.66 | 60.61 | 3,574,284 | +0.23(+0.39%) |
Mar 25, 2008 | 58.76 | 61.08 | 58.55 | 60.37 | 3,932,074 | +1.75(+2.99%) |
Mar 24, 2008 | 56.18 | 60.22 | 56.18 | 58.62 | 3,982,112 | +2.78(+4.98%) |
Mar 21, 2008 | 56.04 | 56.21 | 53.10 | 55.84 | 7,068,679 | +0.00(+0.00%) |
Mar 20, 2008 | 56.04 | 56.21 | 53.10 | 55.84 | 7,068,679 | -0.13(-0.24%) |
Mar 19, 2008 | 59.33 | 60.57 | 55.76 | 55.97 | 7,461,582 | -2.74(-4.66%) |
Mar 18, 2008 | 55.71 | 58.80 | 55.57 | 58.71 | 7,366,232 | +5.02(+9.35%) |
Mar 17, 2008 | 56.65 | 56.85 | 51.53 | 53.69 | 7,907,930 | -4.45(-7.66%) |
Mar 14, 2008 | 60.45 | 60.45 | 56.91 | 58.15 | 4,068,104 | -1.74(-2.91%) |
Mar 13, 2008 | 57.98 | 60.15 | 56.49 | 59.89 | 5,901,908 | +0.81(+1.37%) |
Mar 12, 2008 | 60.58 | 60.90 | 58.98 | 59.08 | 3,433,722 | -1.25(-2.07%) |
Mar 11, 2008 | 58.32 | 60.47 | 57.58 | 60.33 | 4,940,934 | +3.77(+6.66%) |
Mar 10, 2008 | 59.16 | 59.19 | 56.15 | 56.56 | 5,988,909 | -2.43(-4.12%) |
Mar 07, 2008 | 60.84 | 61.01 | 58.13 | 58.98 | 4,278,503 | -2.47(-4.01%) |
Mar 06, 2008 | 61.83 | 62.25 | 59.24 | 61.45 | 6,346,279 | +0.87(+1.44%) |
Mar 05, 2008 | 58.67 | 60.85 | 58.05 | 60.58 | 5,276,904 | +2.35(+4.04%) |
Mar 04, 2008 | 57.82 | 59.62 | 56.93 | 58.22 | 4,673,284 | -0.30(-0.52%) |
Mar 03, 2008 | 59.35 | 59.59 | 57.37 | 58.53 | 4,633,596 | -0.77(-1.31%) |
Feb 29, 2008 | 60.87 | 61.84 | 58.88 | 59.30 | 5,724,617 | -1.38(-2.27%) |
Feb 28, 2008 | 58.74 | 61.95 | 57.49 | 60.68 | 12,892,838 | +4.43(+7.88%) |
Feb 27, 2008 | 56.82 | 58.17 | 55.91 | 56.24 | 6,043,757 | -1.06(-1.84%) |
Feb 26, 2008 | 56.95 | 58.54 | 55.80 | 57.30 | 5,268,723 | -0.87(-1.50%) |
Feb 25, 2008 | 56.61 | 58.76 | 55.18 | 58.17 | 5,690,154 | +2.03(+3.61%) |
Feb 22, 2008 | 54.91 | 56.17 | 54.13 | 56.14 | 5,141,090 | +1.57(+2.88%) |
Feb 21, 2008 | 53.19 | 55.96 | 53.19 | 54.57 | 5,863,784 | +1.35(+2.54%) |
Feb 20, 2008 | 52.15 | 53.64 | 50.98 | 53.22 | 3,288,035 | +0.55(+1.04%) |
Feb 19, 2008 | 52.12 | 53.16 | 51.49 | 52.67 | 4,084,417 | +1.23(+2.40%) |
Feb 18, 2008 | 52.32 | 52.97 | 50.55 | 51.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.32 | 52.97 | 50.55 | 51.43 | 3,857,623 | -0.20(-0.40%) |
Feb 14, 2008 | 52.19 | 52.46 | 51.26 | 51.64 | 4,166,748 | -0.43(-0.83%) |
Feb 13, 2008 | 50.25 | 52.12 | 49.91 | 52.07 | 4,771,991 | +2.27(+4.55%) |
Feb 12, 2008 | 49.28 | 51.18 | 49.16 | 49.80 | 4,583,471 | +0.92(+1.88%) |
Feb 11, 2008 | 47.55 | 49.50 | 47.12 | 48.88 | 3,731,547 | +1.34(+2.81%) |
Feb 08, 2008 | 45.43 | 48.52 | 45.42 | 47.55 | 5,055,687 | +1.98(+4.35%) |
Feb 07, 2008 | 47.27 | 47.40 | 45.29 | 45.57 | 9,259,101 | -2.31(-4.83%) |
Feb 06, 2008 | 48.55 | 50.12 | 47.51 | 47.88 | 4,552,653 | +0.01(+0.03%) |
Feb 05, 2008 | 50.62 | 51.55 | 47.74 | 47.87 | 6,292,251 | -4.62(-8.81%) |
Feb 04, 2008 | 53.73 | 54.27 | 52.33 | 52.49 | 2,259,882 | -1.24(-2.31%) |
Feb 01, 2008 | 51.29 | 53.81 | 51.29 | 53.73 | 3,507,364 | +1.99(+3.85%) |
Jan 31, 2008 | 50.36 | 52.45 | 48.76 | 51.74 | 6,715,032 | +0.67(+1.32%) |
Jan 30, 2008 | 52.53 | 52.72 | 50.54 | 51.06 | 5,518,048 | -1.80(-3.41%) |
Jan 29, 2008 | 53.02 | 53.22 | 51.59 | 52.87 | 3,868,284 | +0.94(+1.80%) |
Jan 28, 2008 | 51.48 | 52.14 | 49.82 | 51.93 | 3,427,165 | +0.42(+0.82%) |
Jan 25, 2008 | 55.77 | 55.77 | 50.25 | 51.51 | 4,526,243 | -1.49(-2.80%) |
Jan 24, 2008 | 51.66 | 55.45 | 51.66 | 52.99 | 6,380,349 | +1.65(+3.22%) |
Jan 23, 2008 | 48.17 | 51.58 | 46.04 | 51.34 | 9,202,403 | +0.98(+1.94%) |
Jan 22, 2008 | 47.56 | 51.35 | 45.92 | 50.37 | 7,472,093 | +0.49(+0.99%) |
Jan 21, 2008 | 51.10 | 52.38 | 48.84 | 49.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.10 | 52.38 | 48.84 | 49.87 | 8,547,493 | +0.81(+1.65%) |
Jan 17, 2008 | 53.69 | 54.54 | 48.72 | 49.06 | 7,281,821 | -4.57(-8.53%) |
Jan 16, 2008 | 55.93 | 56.69 | 51.24 | 53.64 | 9,421,861 | -3.56(-6.23%) |
Jan 15, 2008 | 60.22 | 60.57 | 56.85 | 57.20 | 4,126,032 | -3.73(-6.12%) |
Jan 14, 2008 | 61.85 | 63.24 | 59.31 | 60.93 | 3,225,714 | -0.31(-0.50%) |
Jan 11, 2008 | 61.38 | 62.69 | 60.58 | 61.23 | 4,600,188 | -0.84(-1.35%) |
Jan 10, 2008 | 57.24 | 63.35 | 56.80 | 62.07 | 6,848,792 | +3.48(+5.94%) |
Jan 09, 2008 | 60.09 | 60.09 | 55.48 | 58.59 | 6,984,374 | -1.58(-2.63%) |
Jan 08, 2008 | 59.99 | 61.10 | 58.38 | 60.17 | 7,470,141 | +1.02(+1.72%) |
Jan 07, 2008 | 62.97 | 63.82 | 57.88 | 59.16 | 7,393,340 | -3.56(-5.67%) |
Jan 04, 2008 | 63.87 | 65.93 | 62.71 | 62.71 | 4,551,258 | -1.83(-2.83%) |
Jan 03, 2008 | 62.07 | 65.65 | 61.83 | 64.54 | 5,160,564 | +3.04(+4.95%) |
Jan 02, 2008 | 62.14 | 63.25 | 61.22 | 61.49 | 2,533,396 | -0.56(-0.91%) |
Jan 01, 2008 | 62.00 | 63.21 | 61.58 | 62.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.00 | 63.21 | 61.58 | 62.06 | 1,600,460 | -0.23(-0.37%) |
Dec 28, 2007 | 61.30 | 62.73 | 60.99 | 62.29 | 1,998,667 | +0.58(+0.95%) |
Dec 27, 2007 | 62.66 | 63.11 | 61.30 | 61.70 | 1,575,766 | -1.03(-1.64%) |
Dec 26, 2007 | 62.30 | 63.13 | 61.59 | 62.73 | 1,021,210 | +0.24(+0.38%) |
Dec 24, 2007 | 62.37 | 62.81 | 61.58 | 62.49 | 642,009 | +0.83(+1.35%) |
Dec 21, 2007 | 60.58 | 61.75 | 60.02 | 61.66 | 3,751,958 | +1.83(+3.06%) |
Dec 20, 2007 | 58.33 | 59.87 | 57.95 | 59.83 | 1,992,703 | +1.49(+2.56%) |
Dec 19, 2007 | 59.08 | 59.55 | 58.04 | 58.34 | 2,616,023 | -0.23(-0.39%) |
Dec 18, 2007 | 58.29 | 58.97 | 56.34 | 58.56 | 4,080,099 | +0.80(+1.39%) |
Dec 17, 2007 | 60.95 | 61.08 | 57.48 | 57.76 | 4,344,088 | -3.57(-5.83%) |
Dec 14, 2007 | 61.70 | 62.26 | 60.54 | 61.34 | 4,373,124 | -1.46(-2.33%) |
Dec 13, 2007 | 63.72 | 64.25 | 61.29 | 62.80 | 3,640,687 | -1.37(-2.13%) |
Dec 12, 2007 | 64.50 | 64.86 | 62.66 | 64.16 | 4,427,791 | +1.21(+1.91%) |
Dec 11, 2007 | 66.65 | 66.88 | 62.55 | 62.96 | 3,886,861 | -3.72(-5.58%) |
Dec 10, 2007 | 67.93 | 68.14 | 65.67 | 66.68 | 3,111,425 | -0.63(-0.94%) |
Dec 07, 2007 | 66.84 | 67.70 | 65.37 | 67.31 | 3,272,380 | +0.73(+1.09%) |
Dec 06, 2007 | 63.41 | 66.76 | 63.04 | 66.58 | 3,887,420 | +3.16(+4.98%) |
Dec 05, 2007 | 62.22 | 63.64 | 61.63 | 63.43 | 2,398,946 | +1.90(+3.09%) |
Dec 04, 2007 | 63.00 | 63.00 | 61.06 | 61.53 | 3,079,720 | -1.72(-2.73%) |