Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.79 | 37.03 | 36.30 | 36.88 | 2,177,601 | +0.01(+0.04%) |
Nov 26, 2008 | 35.57 | 37.02 | 35.54 | 36.86 | 6,171,722 | +0.56(+1.54%) |
Nov 25, 2008 | 35.94 | 37.03 | 35.44 | 36.30 | 10,404,609 | +0.87(+2.47%) |
Nov 24, 2008 | 33.58 | 35.80 | 33.28 | 35.43 | 11,504,466 | +1.96(+5.87%) |
Nov 21, 2008 | 32.40 | 33.61 | 31.44 | 33.47 | 15,161,767 | +1.23(+3.82%) |
Nov 20, 2008 | 32.24 | 34.57 | 32.13 | 32.23 | 13,414,083 | -0.20(-0.62%) |
Nov 19, 2008 | 33.47 | 34.13 | 32.33 | 32.43 | 8,605,518 | -1.07(-3.19%) |
Nov 18, 2008 | 33.90 | 34.22 | 32.30 | 33.50 | 10,822,825 | -0.39(-1.16%) |
Nov 17, 2008 | 33.92 | 35.10 | 33.85 | 33.90 | 7,330,924 | -0.54(-1.56%) |
Nov 14, 2008 | 35.09 | 36.31 | 34.10 | 34.43 | 10,096,559 | -1.37(-3.82%) |
Nov 13, 2008 | 34.85 | 35.81 | 32.45 | 35.80 | 15,659,897 | +0.85(+2.44%) |
Nov 12, 2008 | 36.54 | 36.66 | 34.80 | 34.95 | 11,091,226 | -2.51(-6.69%) |
Nov 11, 2008 | 37.44 | 38.17 | 36.45 | 37.46 | 7,028,263 | -0.52(-1.36%) |
Nov 10, 2008 | 39.14 | 39.51 | 37.46 | 37.97 | 7,378,530 | -0.77(-1.98%) |
Nov 07, 2008 | 38.60 | 38.98 | 37.89 | 38.74 | 5,672,063 | +0.40(+1.05%) |
Nov 06, 2008 | 37.97 | 39.33 | 37.90 | 38.34 | 13,694,600 | -0.14(-0.37%) |
Nov 05, 2008 | 39.31 | 39.79 | 38.38 | 38.48 | 7,767,283 | -0.99(-2.50%) |
Nov 04, 2008 | 38.93 | 40.11 | 38.21 | 39.47 | 11,213,080 | +1.16(+3.03%) |
Nov 03, 2008 | 39.48 | 40.72 | 37.81 | 38.31 | 12,295,411 | -2.54(-6.21%) |
Oct 31, 2008 | 40.84 | 41.86 | 40.15 | 40.85 | 8,440,462 | +0.03(+0.07%) |
Oct 30, 2008 | 41.55 | 41.93 | 40.04 | 40.82 | 9,468,306 | +0.06(+0.16%) |
Oct 29, 2008 | 40.90 | 42.62 | 39.29 | 40.75 | 11,405,918 | -0.43(-1.04%) |
Oct 28, 2008 | 38.65 | 41.45 | 37.46 | 41.18 | 12,733,982 | +4.00(+10.75%) |
Oct 27, 2008 | 35.84 | 38.31 | 35.53 | 37.18 | 10,392,886 | +0.69(+1.90%) |
Oct 24, 2008 | 34.97 | 37.30 | 34.86 | 36.49 | 7,123,965 | -0.92(-2.45%) |
Oct 23, 2008 | 38.27 | 38.46 | 35.59 | 37.41 | 12,454,678 | -0.96(-2.50%) |
Oct 22, 2008 | 39.28 | 39.53 | 37.32 | 38.37 | 9,579,713 | -1.66(-4.14%) |
Oct 21, 2008 | 40.87 | 41.98 | 39.81 | 40.02 | 9,883,605 | -1.59(-3.82%) |
Oct 20, 2008 | 42.49 | 42.49 | 40.12 | 41.61 | 8,872,224 | +0.07(+0.17%) |
Oct 17, 2008 | 40.67 | 42.94 | 37.81 | 41.54 | 11,756,860 | +0.14(+0.33%) |
Oct 16, 2008 | 38.71 | 41.66 | 37.58 | 41.40 | 14,821,403 | +2.99(+7.80%) |
Oct 15, 2008 | 41.00 | 41.48 | 37.97 | 38.41 | 10,694,984 | -3.44(-8.22%) |
Oct 14, 2008 | 43.77 | 44.08 | 40.92 | 41.85 | 11,160,756 | -0.80(-1.86%) |
Oct 13, 2008 | 40.19 | 42.77 | 39.94 | 42.64 | 11,771,015 | +4.03(+10.43%) |
Oct 10, 2008 | 38.07 | 40.11 | 36.54 | 38.62 | 17,321,644 | -0.36(-0.92%) |
Oct 09, 2008 | 41.13 | 41.56 | 37.76 | 38.98 | 10,939,165 | -1.91(-4.66%) |
Oct 08, 2008 | 38.69 | 42.13 | 38.22 | 40.88 | 19,045,482 | -0.53(-1.28%) |
Oct 07, 2008 | 43.31 | 44.01 | 40.87 | 41.41 | 13,705,104 | -1.91(-4.42%) |
Oct 06, 2008 | 43.50 | 44.42 | 40.92 | 43.32 | 13,271,785 | -1.53(-3.40%) |
Oct 03, 2008 | 45.63 | 46.66 | 44.63 | 44.85 | 10,843,696 | +0.49(+1.10%) |
Oct 02, 2008 | 46.08 | 46.17 | 43.94 | 44.36 | 8,771,900 | -1.98(-4.28%) |
Oct 01, 2008 | 45.85 | 46.57 | 45.60 | 46.35 | 5,387,754 | -0.17(-0.37%) |
Sep 30, 2008 | 45.61 | 46.84 | 45.14 | 46.52 | 7,094,664 | +1.24(+2.74%) |
Sep 29, 2008 | 47.25 | 47.64 | 44.42 | 45.28 | 10,109,559 | -2.21(-4.66%) |
Sep 26, 2008 | 46.23 | 47.52 | 46.23 | 47.49 | 6,292,062 | +0.22(+0.47%) |
Sep 25, 2008 | 46.49 | 47.77 | 46.40 | 47.27 | 7,386,903 | +0.85(+1.84%) |
Sep 24, 2008 | 45.91 | 46.73 | 45.40 | 46.42 | 4,914,809 | +0.45(+0.98%) |
Sep 23, 2008 | 46.30 | 46.91 | 45.87 | 45.97 | 6,148,518 | -0.11(-0.25%) |
Sep 22, 2008 | 47.68 | 47.69 | 46.03 | 46.08 | 8,813,473 | -1.27(-2.68%) |
Sep 19, 2008 | 50.87 | 50.87 | 22.00 | 47.35 | 14,426,109 | -1.53(-3.14%) |
Sep 18, 2008 | 47.11 | 50.27 | 46.32 | 48.88 | 16,154,484 | +2.05(+4.38%) |
Sep 17, 2008 | 48.68 | 48.93 | 46.81 | 46.84 | 15,926,410 | -2.51(-5.10%) |
Sep 16, 2008 | 48.65 | 50.05 | 48.61 | 49.35 | 15,070,706 | -0.05(-0.10%) |
Sep 15, 2008 | 49.19 | 50.15 | 48.84 | 49.40 | 9,169,140 | -0.43(-0.86%) |
Sep 12, 2008 | 50.25 | 50.25 | 49.30 | 49.83 | 7,552,045 | -0.59(-1.17%) |
Sep 11, 2008 | 49.38 | 50.45 | 49.02 | 50.42 | 9,009,907 | +0.67(+1.35%) |
Sep 10, 2008 | 49.31 | 50.34 | 49.15 | 49.74 | 8,388,931 | +0.57(+1.17%) |
Sep 09, 2008 | 49.61 | 49.99 | 49.07 | 49.17 | 9,463,028 | -0.21(-0.44%) |
Sep 08, 2008 | 49.75 | 50.80 | 49.28 | 49.39 | 12,359,950 | +0.35(+0.72%) |
Sep 05, 2008 | 48.07 | 49.17 | 47.58 | 49.03 | 8,239,998 | +0.77(+1.60%) |
Sep 04, 2008 | 48.65 | 49.42 | 48.26 | 48.26 | 8,596,137 | -0.70(-1.42%) |
Sep 03, 2008 | 48.00 | 49.08 | 47.66 | 48.96 | 8,192,048 | +0.05(+0.10%) |
Sep 02, 2008 | 48.83 | 49.75 | 48.74 | 48.91 | 7,316,210 | +0.86(+1.79%) |
Aug 29, 2008 | 48.10 | 48.47 | 47.97 | 48.05 | 3,952,380 | -0.54(-1.11%) |
Aug 28, 2008 | 47.90 | 48.67 | 47.89 | 48.58 | 4,231,097 | +0.79(+1.65%) |
Aug 27, 2008 | 47.54 | 48.12 | 47.19 | 47.80 | 3,979,231 | +0.14(+0.29%) |
Aug 26, 2008 | 47.59 | 47.81 | 47.00 | 47.66 | 3,659,633 | +0.05(+0.11%) |
Aug 25, 2008 | 48.33 | 48.35 | 47.49 | 47.61 | 4,469,453 | -0.70(-1.45%) |
Aug 22, 2008 | 47.69 | 48.54 | 47.67 | 48.31 | 4,899,399 | +0.85(+1.78%) |
Aug 21, 2008 | 46.93 | 47.57 | 46.74 | 47.47 | 4,165,297 | +0.22(+0.47%) |
Aug 20, 2008 | 47.50 | 47.81 | 46.83 | 47.24 | 5,249,501 | -0.37(-0.78%) |
Aug 19, 2008 | 48.29 | 48.47 | 47.11 | 47.62 | 6,836,910 | -0.68(-1.41%) |
Aug 18, 2008 | 48.79 | 49.07 | 48.05 | 48.30 | 5,749,795 | -0.42(-0.87%) |
Aug 15, 2008 | 48.34 | 48.96 | 48.21 | 48.72 | 6,546,654 | +0.62(+1.28%) |
Aug 14, 2008 | 47.58 | 48.71 | 47.47 | 48.10 | 5,897,970 | +0.14(+0.28%) |
Aug 13, 2008 | 48.23 | 48.36 | 47.31 | 47.97 | 7,498,227 | -0.59(-1.22%) |
Aug 12, 2008 | 47.85 | 48.86 | 47.66 | 48.56 | 7,182,821 | +0.49(+1.01%) |
Aug 11, 2008 | 47.97 | 49.41 | 47.55 | 48.07 | 8,881,701 | +0.08(+0.16%) |
Aug 08, 2008 | 47.37 | 48.20 | 47.33 | 48.00 | 10,019,288 | +0.84(+1.78%) |
Aug 07, 2008 | 46.68 | 47.72 | 46.58 | 47.16 | 11,744,209 | +0.07(+0.15%) |
Aug 06, 2008 | 46.01 | 47.21 | 45.91 | 47.09 | 11,026,714 | +0.78(+1.69%) |
Aug 05, 2008 | 45.26 | 46.57 | 45.25 | 46.30 | 9,606,630 | +1.51(+3.38%) |
Aug 04, 2008 | 44.55 | 45.17 | 44.13 | 44.79 | 5,894,347 | +0.23(+0.51%) |
Aug 01, 2008 | 45.22 | 45.33 | 44.26 | 44.56 | 8,006,530 | -0.34(-0.77%) |
Jul 31, 2008 | 44.66 | 45.67 | 44.50 | 44.91 | 9,368,913 | -0.23(-0.51%) |
Jul 30, 2008 | 44.28 | 45.42 | 44.21 | 45.14 | 16,798,442 | +0.87(+1.97%) |
Jul 29, 2008 | 43.24 | 44.54 | 43.22 | 44.26 | 12,897,314 | +1.02(+2.37%) |
Jul 28, 2008 | 44.13 | 44.38 | 43.16 | 43.24 | 11,594,102 | -1.01(-2.28%) |
Jul 25, 2008 | 45.36 | 45.39 | 44.03 | 44.25 | 12,015,845 | -0.87(-1.94%) |
Jul 24, 2008 | 45.21 | 45.93 | 44.90 | 45.12 | 15,511,414 | -0.32(-0.71%) |
Jul 23, 2008 | 45.20 | 47.76 | 44.64 | 45.45 | 56,287,144 | -6.14(-11.90%) |
Jul 22, 2008 | 50.05 | 51.62 | 49.80 | 51.59 | 11,126,531 | +1.68(+3.36%) |
Jul 21, 2008 | 51.69 | 52.37 | 49.77 | 49.91 | 8,750,973 | -1.84(-3.56%) |
Jul 18, 2008 | 53.10 | 53.13 | 51.56 | 51.75 | 10,118,304 | -1.36(-2.56%) |
Jul 17, 2008 | 52.30 | 53.20 | 51.05 | 53.11 | 9,458,147 | +1.11(+2.14%) |
Jul 16, 2008 | 50.16 | 52.25 | 49.39 | 52.00 | 10,818,964 | +2.16(+4.33%) |
Jul 15, 2008 | 49.54 | 50.37 | 48.51 | 49.84 | 10,906,919 | +0.00(+0.00%) |
Jul 14, 2008 | 50.63 | 50.64 | 49.45 | 49.84 | 7,341,748 | -0.19(-0.37%) |
Jul 11, 2008 | 50.24 | 50.65 | 49.29 | 50.03 | 7,183,378 | -0.74(-1.45%) |
Jul 10, 2008 | 51.33 | 51.61 | 50.17 | 50.77 | 10,102,647 | -0.92(-1.79%) |
Jul 09, 2008 | 53.53 | 53.53 | 51.68 | 51.69 | 7,692,514 | -1.80(-3.36%) |
Jul 08, 2008 | 52.12 | 53.66 | 52.12 | 53.49 | 8,346,359 | +1.28(+2.46%) |
Jul 07, 2008 | 52.17 | 52.66 | 51.46 | 52.21 | 7,261,815 | +0.46(+0.89%) |
Jul 04, 2008 | 52.02 | 52.37 | 51.31 | 51.75 | 3,675,471 | +0.00(+0.00%) |
Jul 03, 2008 | 52.02 | 52.37 | 51.31 | 51.75 | 3,675,471 | +0.07(+0.14%) |
Jul 02, 2008 | 52.05 | 52.98 | 51.61 | 51.68 | 7,293,789 | -0.30(-0.58%) |
Jul 01, 2008 | 49.74 | 52.12 | 49.59 | 51.98 | 11,964,806 | +1.73(+3.44%) |
Jun 30, 2008 | 50.15 | 51.58 | 49.44 | 50.25 | 10,634,251 | -0.09(-0.17%) |
Jun 27, 2008 | 49.91 | 50.80 | 49.57 | 50.34 | 12,688,498 | +0.88(+1.78%) |
Jun 26, 2008 | 49.91 | 50.25 | 49.39 | 49.46 | 9,440,370 | -1.33(-2.62%) |
Jun 25, 2008 | 49.72 | 51.54 | 49.72 | 50.79 | 10,693,064 | +1.17(+2.35%) |
Jun 24, 2008 | 48.73 | 50.24 | 48.61 | 49.62 | 7,240,227 | +0.59(+1.20%) |
Jun 23, 2008 | 49.49 | 50.00 | 48.86 | 49.03 | 7,289,604 | -0.21(-0.42%) |
Jun 20, 2008 | 50.15 | 50.23 | 48.85 | 49.24 | 7,620,761 | -1.08(-2.15%) |
Jun 19, 2008 | 49.23 | 50.65 | 49.23 | 50.32 | 6,576,256 | +0.92(+1.86%) |
Jun 18, 2008 | 49.84 | 49.99 | 49.19 | 49.41 | 7,117,764 | -0.70(-1.39%) |
Jun 17, 2008 | 50.59 | 50.75 | 49.93 | 50.10 | 5,079,495 | -0.35(-0.70%) |
Jun 16, 2008 | 50.04 | 50.93 | 49.72 | 50.45 | 5,544,764 | +0.07(+0.14%) |
Jun 13, 2008 | 49.15 | 50.40 | 49.08 | 50.38 | 9,609,699 | +1.52(+3.11%) |
Jun 12, 2008 | 49.69 | 50.09 | 48.10 | 48.86 | 11,729,969 | -0.48(-0.97%) |
Jun 11, 2008 | 50.31 | 50.50 | 49.26 | 49.34 | 8,185,854 | -1.14(-2.26%) |
Jun 10, 2008 | 50.27 | 50.88 | 49.99 | 50.48 | 9,235,774 | -0.62(-1.22%) |
Jun 09, 2008 | 51.03 | 51.92 | 50.80 | 51.11 | 7,691,140 | +0.10(+0.20%) |
Jun 06, 2008 | 52.27 | 52.27 | 50.87 | 51.00 | 8,804,927 | -1.66(-3.14%) |
Jun 05, 2008 | 51.25 | 52.71 | 51.21 | 52.66 | 8,518,744 | +1.93(+3.80%) |
Jun 04, 2008 | 49.94 | 50.89 | 49.63 | 50.73 | 6,442,468 | +0.55(+1.10%) |
Jun 03, 2008 | 50.47 | 50.92 | 49.91 | 50.18 | 8,334,072 | -0.21(-0.41%) |
Jun 02, 2008 | 51.19 | 51.20 | 50.03 | 50.39 | 9,930,583 | -0.71(-1.39%) |
May 30, 2008 | 51.94 | 52.28 | 50.85 | 51.10 | 8,246,831 | -1.19(-2.27%) |
May 29, 2008 | 52.90 | 53.56 | 50.63 | 52.29 | 12,306,884 | -0.19(-0.36%) |
May 28, 2008 | 52.34 | 53.31 | 52.10 | 52.47 | 9,160,774 | +0.47(+0.90%) |
May 27, 2008 | 51.25 | 52.47 | 51.13 | 52.01 | 8,709,526 | +0.91(+1.78%) |
May 26, 2008 | 50.52 | 51.33 | 49.82 | 51.10 | 8,628,518 | +0.00(+0.00%) |
May 23, 2008 | 50.52 | 51.33 | 49.82 | 51.10 | 8,628,518 | +0.40(+0.79%) |
May 22, 2008 | 49.74 | 50.88 | 49.65 | 50.70 | 9,101,763 | +0.98(+1.97%) |
May 21, 2008 | 51.51 | 51.56 | 49.36 | 49.72 | 9,261,052 | -1.43(-2.80%) |
May 20, 2008 | 51.54 | 51.66 | 50.87 | 51.15 | 5,220,718 | -0.52(-1.00%) |
May 19, 2008 | 52.60 | 52.84 | 51.49 | 51.66 | 5,531,885 | -0.83(-1.58%) |
May 16, 2008 | 53.28 | 53.28 | 51.73 | 52.50 | 7,942,117 | -0.85(-1.58%) |
May 15, 2008 | 53.13 | 53.35 | 52.70 | 53.34 | 5,042,061 | +0.16(+0.31%) |
May 14, 2008 | 53.35 | 53.90 | 53.00 | 53.18 | 5,821,585 | +0.17(+0.32%) |
May 13, 2008 | 53.01 | 53.08 | 52.17 | 53.00 | 5,259,043 | +0.22(+0.41%) |
May 12, 2008 | 51.36 | 52.95 | 51.25 | 52.79 | 4,925,235 | +1.60(+3.14%) |
May 09, 2008 | 50.62 | 51.56 | 50.51 | 51.18 | 3,883,657 | +0.17(+0.34%) |
May 08, 2008 | 51.87 | 51.87 | 50.80 | 51.01 | 6,561,419 | -0.63(-1.22%) |
May 07, 2008 | 52.18 | 53.08 | 51.53 | 51.64 | 5,123,466 | -0.41(-0.78%) |
May 06, 2008 | 51.51 | 52.27 | 51.23 | 52.05 | 4,938,788 | +0.16(+0.30%) |
May 05, 2008 | 51.78 | 52.23 | 51.48 | 51.89 | 4,767,393 | +0.21(+0.40%) |
May 02, 2008 | 51.94 | 52.16 | 50.85 | 51.69 | 6,209,209 | +0.10(+0.19%) |
May 01, 2008 | 50.71 | 52.25 | 50.33 | 51.59 | 6,499,095 | +0.54(+1.05%) |
Apr 30, 2008 | 50.86 | 51.76 | 50.45 | 51.05 | 7,142,347 | +0.18(+0.35%) |
Apr 29, 2008 | 50.63 | 51.16 | 50.35 | 50.87 | 4,442,734 | +0.12(+0.24%) |
Apr 28, 2008 | 51.02 | 51.35 | 50.65 | 50.75 | 4,990,294 | -0.51(-0.99%) |
Apr 25, 2008 | 50.42 | 51.36 | 50.15 | 51.26 | 6,457,685 | +0.95(+1.88%) |
Apr 24, 2008 | 49.62 | 50.75 | 49.37 | 50.31 | 7,741,876 | +0.44(+0.89%) |
Apr 23, 2008 | 48.88 | 50.03 | 48.55 | 49.87 | 5,782,310 | +1.09(+2.23%) |
Apr 22, 2008 | 49.19 | 49.58 | 48.26 | 48.78 | 4,740,535 | -0.74(-1.49%) |
Apr 21, 2008 | 49.46 | 49.70 | 48.90 | 49.51 | 3,910,976 | -0.23(-0.46%) |
Apr 18, 2008 | 49.58 | 50.07 | 49.40 | 49.74 | 6,952,173 | +0.67(+1.37%) |
Apr 17, 2008 | 48.31 | 49.14 | 48.10 | 49.07 | 6,854,539 | +0.90(+1.86%) |
Apr 16, 2008 | 47.18 | 48.30 | 46.94 | 48.17 | 6,852,473 | +1.09(+2.31%) |
Apr 15, 2008 | 46.83 | 47.19 | 46.55 | 47.09 | 3,654,099 | +0.29(+0.61%) |
Apr 14, 2008 | 47.18 | 47.28 | 46.63 | 46.80 | 3,619,990 | -0.27(-0.58%) |
Apr 11, 2008 | 47.13 | 47.64 | 46.94 | 47.07 | 5,664,504 | -0.59(-1.23%) |
Apr 10, 2008 | 47.41 | 48.20 | 47.24 | 47.66 | 6,827,193 | +0.35(+0.74%) |
Apr 09, 2008 | 48.02 | 48.29 | 46.86 | 47.31 | 4,184,261 | -0.64(-1.34%) |
Apr 08, 2008 | 47.27 | 48.10 | 47.27 | 47.95 | 4,282,555 | +0.45(+0.95%) |
Apr 07, 2008 | 47.64 | 48.10 | 47.23 | 47.50 | 4,085,350 | -0.11(-0.23%) |
Apr 04, 2008 | 47.60 | 47.98 | 47.43 | 47.61 | 5,182,021 | -0.30(-0.63%) |
Apr 03, 2008 | 47.38 | 48.04 | 47.30 | 47.91 | 4,366,548 | +0.44(+0.94%) |
Apr 02, 2008 | 47.24 | 47.95 | 47.10 | 47.47 | 5,552,734 | -0.17(-0.36%) |
Apr 01, 2008 | 46.70 | 47.91 | 46.65 | 47.64 | 8,015,522 | +1.09(+2.34%) |
Mar 31, 2008 | 46.51 | 46.85 | 45.67 | 46.55 | 5,761,281 | +0.43(+0.93%) |
Mar 28, 2008 | 46.28 | 46.61 | 46.04 | 46.12 | 4,349,055 | -0.64(-1.36%) |
Mar 27, 2008 | 48.07 | 48.68 | 46.69 | 46.76 | 7,343,886 | -0.97(-2.04%) |
Mar 26, 2008 | 47.64 | 47.95 | 47.19 | 47.73 | 8,110,095 | +0.02(+0.05%) |
Mar 25, 2008 | 47.21 | 48.09 | 46.71 | 47.71 | 10,632,782 | +0.78(+1.66%) |
Mar 24, 2008 | 45.48 | 47.01 | 45.48 | 46.93 | 8,995,620 | +1.49(+3.28%) |
Mar 21, 2008 | 43.65 | 45.71 | 43.62 | 45.44 | 8,256,745 | +0.00(+0.00%) |
Mar 20, 2008 | 43.65 | 45.71 | 43.62 | 45.44 | 8,256,745 | +1.82(+4.17%) |
Mar 19, 2008 | 43.94 | 44.93 | 43.62 | 43.62 | 7,554,263 | -0.57(-1.28%) |
Mar 18, 2008 | 43.86 | 44.24 | 42.99 | 44.18 | 7,962,452 | +0.94(+2.17%) |
Mar 17, 2008 | 43.27 | 43.63 | 42.74 | 43.25 | 7,555,159 | -0.36(-0.82%) |
Mar 14, 2008 | 44.84 | 45.03 | 43.05 | 43.60 | 9,493,051 | -0.94(-2.11%) |
Mar 13, 2008 | 44.31 | 44.91 | 43.98 | 44.54 | 10,129,239 | -0.31(-0.69%) |
Mar 12, 2008 | 44.86 | 45.66 | 44.70 | 44.85 | 8,870,069 | -0.01(-0.03%) |
Mar 11, 2008 | 43.76 | 44.87 | 43.60 | 44.86 | 8,271,867 | +1.70(+3.93%) |
Mar 10, 2008 | 43.32 | 43.73 | 42.97 | 43.17 | 6,836,060 | -0.04(-0.08%) |
Mar 07, 2008 | 42.99 | 43.90 | 42.94 | 43.20 | 7,973,270 | +0.19(+0.43%) |
Mar 06, 2008 | 43.96 | 44.01 | 42.99 | 43.02 | 8,569,425 | -0.57(-1.30%) |
Mar 05, 2008 | 44.18 | 44.84 | 43.19 | 43.58 | 19,510,774 | -1.12(-2.50%) |
Mar 04, 2008 | 44.49 | 45.12 | 44.16 | 44.70 | 9,492,096 | -0.09(-0.19%) |
Mar 03, 2008 | 44.36 | 45.28 | 44.20 | 44.79 | 8,660,513 | +0.42(+0.95%) |
Feb 29, 2008 | 45.02 | 45.32 | 44.16 | 44.36 | 7,535,748 | -0.85(-1.87%) |
Feb 28, 2008 | 45.99 | 46.31 | 44.82 | 45.21 | 7,582,491 | -1.00(-2.16%) |
Feb 27, 2008 | 46.46 | 46.57 | 45.07 | 46.20 | 14,549,454 | -1.41(-2.96%) |
Feb 26, 2008 | 47.01 | 48.13 | 46.89 | 47.62 | 9,649,873 | +0.59(+1.26%) |
Feb 25, 2008 | 47.30 | 47.64 | 46.76 | 47.02 | 8,354,939 | -0.28(-0.59%) |
Feb 22, 2008 | 46.79 | 47.36 | 46.44 | 47.30 | 6,097,360 | +0.75(+1.62%) |
Feb 21, 2008 | 46.49 | 47.29 | 46.24 | 46.55 | 8,630,485 | +0.29(+0.63%) |
Feb 20, 2008 | 44.78 | 46.57 | 44.76 | 46.25 | 6,855,299 | +1.24(+2.75%) |
Feb 19, 2008 | 46.33 | 46.39 | 44.76 | 45.02 | 5,425,419 | -0.78(-1.71%) |
Feb 18, 2008 | 45.57 | 45.84 | 45.22 | 45.80 | 5,933,101 | +0.00(+0.00%) |
Feb 15, 2008 | 45.57 | 45.84 | 45.22 | 45.80 | 5,933,101 | -0.06(-0.14%) |
Feb 14, 2008 | 47.10 | 47.28 | 45.66 | 45.86 | 5,970,091 | -1.20(-2.54%) |
Feb 13, 2008 | 46.71 | 47.18 | 46.32 | 47.06 | 6,870,489 | +0.91(+1.97%) |
Feb 12, 2008 | 46.16 | 46.96 | 45.86 | 46.15 | 6,213,616 | +0.29(+0.64%) |
Feb 11, 2008 | 45.33 | 46.03 | 45.12 | 45.85 | 6,734,581 | +0.54(+1.20%) |
Feb 08, 2008 | 46.29 | 47.00 | 45.10 | 45.31 | 10,361,143 | -1.08(-2.33%) |
Feb 07, 2008 | 46.08 | 46.85 | 45.36 | 46.39 | 11,798,324 | +0.75(+1.63%) |
Feb 06, 2008 | 46.76 | 46.99 | 45.63 | 45.65 | 10,279,313 | -0.83(-1.79%) |
Feb 05, 2008 | 47.23 | 47.91 | 46.16 | 46.48 | 9,678,430 | -1.51(-3.15%) |
Feb 04, 2008 | 48.71 | 48.88 | 47.66 | 47.99 | 5,985,020 | -0.58(-1.20%) |
Feb 01, 2008 | 48.80 | 49.02 | 47.98 | 48.57 | 8,454,400 | -0.11(-0.22%) |
Jan 31, 2008 | 47.02 | 49.85 | 46.80 | 48.68 | 11,112,261 | +1.23(+2.58%) |
Jan 30, 2008 | 47.67 | 48.43 | 47.04 | 47.45 | 8,047,609 | -0.32(-0.67%) |
Jan 29, 2008 | 47.64 | 47.86 | 46.79 | 47.77 | 7,962,922 | +0.23(+0.48%) |
Jan 28, 2008 | 46.84 | 47.55 | 46.57 | 47.54 | 7,547,932 | +0.64(+1.37%) |
Jan 25, 2008 | 48.21 | 48.71 | 46.86 | 46.90 | 7,764,321 | -1.21(-2.52%) |
Jan 24, 2008 | 48.99 | 49.01 | 47.36 | 48.11 | 8,677,787 | -1.05(-2.13%) |
Jan 23, 2008 | 46.79 | 49.44 | 46.37 | 49.16 | 14,018,560 | +1.83(+3.86%) |
Jan 22, 2008 | 44.94 | 47.86 | 44.69 | 47.33 | 13,707,883 | +1.10(+2.37%) |
Jan 21, 2008 | 46.95 | 47.16 | 45.60 | 46.23 | 10,270,000 | +0.00(+0.00%) |
Jan 18, 2008 | 46.95 | 47.16 | 45.60 | 46.23 | 10,203,005 | +0.16(+0.36%) |
Jan 17, 2008 | 45.92 | 46.97 | 45.91 | 46.07 | 9,995,115 | +0.14(+0.31%) |
Jan 16, 2008 | 45.85 | 46.64 | 45.66 | 45.93 | 13,399,983 | +0.09(+0.19%) |
Jan 15, 2008 | 45.90 | 46.29 | 45.65 | 45.84 | 9,577,672 | -0.52(-1.13%) |
Jan 14, 2008 | 47.99 | 47.99 | 45.58 | 46.36 | 14,127,051 | -1.23(-2.59%) |
Jan 11, 2008 | 49.71 | 49.79 | 47.29 | 47.59 | 11,486,005 | -2.46(-4.91%) |
Jan 10, 2008 | 47.67 | 50.47 | 47.48 | 50.05 | 15,060,740 | +1.86(+3.85%) |
Jan 09, 2008 | 46.76 | 48.25 | 46.50 | 48.20 | 12,285,871 | +1.65(+3.54%) |
Jan 08, 2008 | 47.29 | 47.91 | 46.51 | 46.55 | 8,174,290 | -0.72(-1.53%) |
Jan 07, 2008 | 47.04 | 47.74 | 46.43 | 47.27 | 5,545,960 | +0.24(+0.50%) |
Jan 04, 2008 | 47.93 | 47.93 | 46.84 | 47.04 | 6,889,291 | -1.05(-2.19%) |
Jan 03, 2008 | 49.09 | 49.35 | 47.94 | 48.09 | 4,886,393 | -0.73(-1.50%) |
Jan 02, 2008 | 49.89 | 49.91 | 48.80 | 48.82 | 5,214,484 | -1.16(-2.32%) |
Jan 01, 2008 | 50.31 | 50.47 | 49.96 | 49.98 | 2,599,027 | +0.00(+0.00%) |
Dec 31, 2007 | 50.31 | 50.47 | 49.96 | 49.98 | 2,561,745 | -0.33(-0.66%) |
Dec 28, 2007 | 50.26 | 50.67 | 50.02 | 50.31 | 2,609,392 | +0.26(+0.52%) |
Dec 27, 2007 | 50.60 | 50.80 | 49.97 | 50.05 | 2,921,580 | -0.52(-1.03%) |
Dec 26, 2007 | 50.86 | 50.86 | 49.83 | 50.58 | 2,907,586 | -0.12(-0.24%) |
Dec 24, 2007 | 50.43 | 50.87 | 50.21 | 50.70 | 1,526,182 | +0.49(+0.97%) |
Dec 21, 2007 | 49.83 | 50.21 | 49.69 | 50.21 | 8,184,134 | +0.85(+1.73%) |
Dec 20, 2007 | 49.45 | 49.50 | 48.72 | 49.36 | 4,343,693 | +0.35(+0.72%) |
Dec 19, 2007 | 49.20 | 49.20 | 48.44 | 49.01 | 3,829,663 | -0.04(-0.07%) |
Dec 18, 2007 | 49.19 | 49.35 | 48.36 | 49.04 | 4,567,702 | +0.20(+0.41%) |
Dec 17, 2007 | 49.00 | 49.44 | 48.78 | 48.84 | 4,148,263 | -0.23(-0.47%) |
Dec 14, 2007 | 48.90 | 49.51 | 48.43 | 49.07 | 10,796,464 | -0.04(-0.07%) |
Dec 13, 2007 | 46.94 | 50.04 | 46.64 | 49.11 | 24,508,704 | -1.18(-2.35%) |
Dec 12, 2007 | 51.08 | 51.13 | 49.73 | 50.29 | 9,550,793 | +0.16(+0.33%) |
Dec 11, 2007 | 50.95 | 51.74 | 50.04 | 50.12 | 6,725,806 | -0.92(-1.81%) |
Dec 10, 2007 | 51.91 | 51.99 | 50.73 | 51.05 | 6,436,006 | -0.42(-0.81%) |
Dec 07, 2007 | 50.91 | 52.07 | 50.87 | 51.46 | 7,538,399 | +0.72(+1.41%) |
Dec 06, 2007 | 49.47 | 51.00 | 49.44 | 50.75 | 9,136,252 | +0.85(+1.69%) |
Dec 05, 2007 | 50.12 | 50.78 | 49.38 | 49.90 | 8,906,823 | +0.34(+0.69%) |
Dec 04, 2007 | 47.83 | 49.74 | 47.76 | 49.56 | 7,072,702 | +1.60(+3.33%) |