Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.69 | 45.89 | 44.23 | 45.58 | 7,240,290 | +1.21(+2.74%) |
Sep 29, 2008 | 46.30 | 46.69 | 43.53 | 44.37 | 10,317,069 | -2.17(-4.66%) |
Sep 26, 2008 | 45.30 | 46.56 | 45.30 | 46.54 | 6,421,214 | +0.22(+0.47%) |
Sep 25, 2008 | 45.56 | 46.81 | 45.46 | 46.32 | 7,538,527 | +0.84(+1.84%) |
Sep 24, 2008 | 44.99 | 45.79 | 44.48 | 45.49 | 5,015,691 | +0.44(+0.98%) |
Sep 23, 2008 | 45.37 | 45.97 | 44.95 | 45.04 | 6,274,723 | -0.11(-0.25%) |
Sep 22, 2008 | 46.72 | 46.74 | 45.11 | 45.16 | 8,994,379 | -1.24(-2.68%) |
Sep 19, 2008 | 49.85 | 49.85 | 21.55 | 46.40 | 14,722,221 | -1.50(-3.14%) |
Sep 18, 2008 | 46.16 | 49.26 | 45.39 | 47.90 | 16,486,072 | +2.01(+4.38%) |
Sep 17, 2008 | 47.70 | 47.95 | 45.87 | 45.89 | 16,253,317 | -2.46(-5.10%) |
Sep 16, 2008 | 47.67 | 49.05 | 47.63 | 48.36 | 15,380,048 | -0.05(-0.10%) |
Sep 15, 2008 | 48.20 | 49.14 | 47.86 | 48.41 | 9,357,346 | -0.42(-0.86%) |
Sep 12, 2008 | 49.24 | 49.24 | 48.31 | 48.83 | 7,707,059 | -0.58(-1.17%) |
Sep 11, 2008 | 48.39 | 49.44 | 48.03 | 49.40 | 9,194,845 | +0.66(+1.35%) |
Sep 10, 2008 | 48.32 | 49.33 | 48.16 | 48.74 | 8,561,123 | +0.56(+1.17%) |
Sep 09, 2008 | 48.61 | 48.99 | 48.08 | 48.18 | 9,657,267 | -0.21(-0.44%) |
Sep 08, 2008 | 48.75 | 49.78 | 48.29 | 48.39 | 12,613,652 | +0.34(+0.72%) |
Sep 05, 2008 | 47.10 | 48.18 | 46.62 | 48.05 | 8,409,133 | +0.76(+1.60%) |
Sep 04, 2008 | 47.67 | 48.43 | 47.29 | 47.29 | 8,772,582 | -0.68(-1.42%) |
Sep 03, 2008 | 47.04 | 48.09 | 46.70 | 47.97 | 8,360,199 | +0.05(+0.10%) |
Sep 02, 2008 | 47.84 | 48.75 | 47.76 | 47.92 | 7,466,383 | +0.84(+1.79%) |
Aug 29, 2008 | 47.14 | 47.49 | 47.00 | 47.08 | 4,033,507 | -0.53(-1.11%) |
Aug 28, 2008 | 46.94 | 47.69 | 46.93 | 47.61 | 4,317,945 | +0.77(+1.65%) |
Aug 27, 2008 | 46.58 | 47.16 | 46.24 | 46.83 | 4,060,909 | +0.13(+0.29%) |
Aug 26, 2008 | 46.63 | 46.85 | 46.05 | 46.70 | 3,734,751 | +0.05(+0.11%) |
Aug 25, 2008 | 47.35 | 47.38 | 46.53 | 46.65 | 4,561,193 | -0.69(-1.45%) |
Aug 22, 2008 | 46.73 | 47.56 | 46.71 | 47.34 | 4,999,964 | +0.83(+1.78%) |
Aug 21, 2008 | 45.98 | 46.61 | 45.80 | 46.51 | 4,250,794 | +0.22(+0.47%) |
Aug 20, 2008 | 46.55 | 46.85 | 45.89 | 46.29 | 5,357,252 | -0.37(-0.78%) |
Aug 19, 2008 | 47.32 | 47.49 | 46.17 | 46.66 | 6,977,245 | -0.67(-1.41%) |
Aug 18, 2008 | 47.81 | 48.08 | 47.08 | 47.33 | 5,867,816 | -0.41(-0.87%) |
Aug 15, 2008 | 47.37 | 47.98 | 47.24 | 47.74 | 6,681,031 | +0.60(+1.28%) |
Aug 14, 2008 | 46.62 | 47.73 | 46.52 | 47.14 | 6,019,033 | +0.13(+0.28%) |
Aug 13, 2008 | 47.26 | 47.39 | 46.36 | 47.00 | 7,652,136 | -0.58(-1.22%) |
Aug 12, 2008 | 46.89 | 47.88 | 46.70 | 47.59 | 7,330,256 | +0.48(+1.01%) |
Aug 11, 2008 | 47.00 | 48.42 | 46.60 | 47.11 | 9,064,008 | +0.08(+0.16%) |
Aug 08, 2008 | 46.41 | 47.23 | 46.38 | 47.03 | 10,224,945 | +0.82(+1.78%) |
Aug 07, 2008 | 45.75 | 46.76 | 45.65 | 46.21 | 11,985,272 | +0.07(+0.15%) |
Aug 06, 2008 | 45.09 | 46.27 | 44.99 | 46.14 | 11,253,050 | +0.77(+1.69%) |
Aug 05, 2008 | 44.35 | 45.63 | 44.34 | 45.37 | 9,803,816 | +1.48(+3.37%) |
Aug 04, 2008 | 43.65 | 44.26 | 43.24 | 43.89 | 6,015,335 | +0.22(+0.51%) |
Aug 01, 2008 | 44.31 | 44.42 | 43.37 | 43.67 | 8,170,872 | -0.34(-0.77%) |
Jul 31, 2008 | 43.76 | 44.76 | 43.60 | 44.00 | 9,561,220 | -0.22(-0.51%) |
Jul 30, 2008 | 43.39 | 44.51 | 43.32 | 44.23 | 17,143,248 | +0.86(+1.97%) |
Jul 29, 2008 | 42.37 | 43.64 | 42.35 | 43.37 | 13,162,046 | +1.00(+2.37%) |
Jul 28, 2008 | 43.25 | 43.49 | 42.29 | 42.37 | 11,832,084 | -0.99(-2.28%) |
Jul 25, 2008 | 44.45 | 44.48 | 43.14 | 43.36 | 12,262,484 | -0.86(-1.94%) |
Jul 24, 2008 | 44.30 | 45.00 | 44.00 | 44.22 | 15,829,803 | -0.32(-0.71%) |
Jul 23, 2008 | 44.29 | 46.80 | 43.74 | 44.53 | 57,442,500 | -6.02(-11.90%) |
Jul 22, 2008 | 49.05 | 50.58 | 48.80 | 50.55 | 11,354,915 | +1.64(+3.36%) |
Jul 21, 2008 | 50.65 | 51.31 | 48.77 | 48.90 | 8,930,596 | -1.80(-3.56%) |
Jul 18, 2008 | 52.04 | 52.06 | 50.52 | 50.71 | 10,325,993 | -1.33(-2.56%) |
Jul 17, 2008 | 51.25 | 52.13 | 50.02 | 52.04 | 9,652,286 | +1.09(+2.14%) |
Jul 16, 2008 | 49.15 | 51.20 | 48.39 | 50.95 | 11,041,035 | +2.11(+4.33%) |
Jul 15, 2008 | 48.54 | 49.36 | 47.54 | 48.84 | 11,130,795 | +0.00(+0.00%) |
Jul 14, 2008 | 49.61 | 49.62 | 48.46 | 48.84 | 7,492,445 | -0.18(-0.37%) |
Jul 11, 2008 | 49.23 | 49.64 | 48.30 | 49.02 | 7,330,825 | -0.72(-1.45%) |
Jul 10, 2008 | 50.30 | 50.58 | 49.16 | 49.75 | 10,310,015 | -0.91(-1.79%) |
Jul 09, 2008 | 52.45 | 52.46 | 50.64 | 50.65 | 7,850,412 | -1.76(-3.36%) |
Jul 08, 2008 | 51.07 | 52.58 | 51.07 | 52.42 | 8,517,678 | +1.26(+2.46%) |
Jul 07, 2008 | 51.12 | 51.60 | 50.43 | 51.16 | 7,410,872 | +0.45(+0.89%) |
Jul 04, 2008 | 50.98 | 51.31 | 50.28 | 50.71 | 3,750,914 | +0.00(+0.00%) |
Jul 03, 2008 | 50.98 | 51.31 | 50.28 | 50.71 | 3,750,914 | +0.07(+0.14%) |
Jul 02, 2008 | 51.00 | 51.91 | 50.58 | 50.64 | 7,443,502 | -0.29(-0.58%) |
Jul 01, 2008 | 48.74 | 51.07 | 48.59 | 50.93 | 12,210,396 | +1.69(+3.44%) |
Jun 30, 2008 | 49.14 | 50.54 | 48.44 | 49.24 | 10,852,531 | -0.08(-0.17%) |
Jun 27, 2008 | 48.90 | 49.78 | 48.58 | 49.33 | 12,948,943 | +0.86(+1.78%) |
Jun 26, 2008 | 48.90 | 49.23 | 48.40 | 48.46 | 9,634,144 | -1.31(-2.62%) |
Jun 25, 2008 | 48.72 | 50.50 | 48.72 | 49.77 | 10,912,551 | +1.14(+2.35%) |
Jun 24, 2008 | 47.75 | 49.23 | 47.63 | 48.62 | 7,388,840 | +0.58(+1.20%) |
Jun 23, 2008 | 48.49 | 49.00 | 47.87 | 48.05 | 7,439,231 | -0.20(-0.42%) |
Jun 20, 2008 | 49.14 | 49.22 | 47.87 | 48.25 | 7,777,185 | -1.06(-2.15%) |
Jun 19, 2008 | 48.24 | 49.64 | 48.24 | 49.31 | 6,711,241 | +0.90(+1.86%) |
Jun 18, 2008 | 48.83 | 48.99 | 48.20 | 48.41 | 7,263,864 | -0.68(-1.39%) |
Jun 17, 2008 | 49.57 | 49.73 | 48.93 | 49.09 | 5,183,757 | -0.34(-0.70%) |
Jun 16, 2008 | 49.03 | 49.90 | 48.72 | 49.44 | 5,658,576 | +0.07(+0.14%) |
Jun 13, 2008 | 48.16 | 49.38 | 48.09 | 49.37 | 9,806,948 | +1.49(+3.11%) |
Jun 12, 2008 | 48.69 | 49.09 | 47.13 | 47.88 | 11,970,739 | -0.47(-0.97%) |
Jun 11, 2008 | 49.30 | 49.48 | 48.27 | 48.35 | 8,353,877 | -1.12(-2.26%) |
Jun 10, 2008 | 49.26 | 49.86 | 48.99 | 49.47 | 9,425,348 | -0.61(-1.22%) |
Jun 09, 2008 | 50.00 | 50.88 | 49.78 | 50.08 | 7,849,009 | +0.10(+0.20%) |
Jun 06, 2008 | 51.21 | 51.21 | 49.85 | 49.98 | 8,985,657 | -1.62(-3.14%) |
Jun 05, 2008 | 50.22 | 51.65 | 50.18 | 51.60 | 8,693,600 | +1.89(+3.80%) |
Jun 04, 2008 | 48.94 | 49.87 | 48.63 | 49.71 | 6,574,707 | +0.54(+1.10%) |
Jun 03, 2008 | 49.45 | 49.89 | 48.90 | 49.17 | 8,505,139 | -0.20(-0.41%) |
Jun 02, 2008 | 50.16 | 50.17 | 49.02 | 49.38 | 10,134,419 | -0.70(-1.39%) |
May 30, 2008 | 50.90 | 51.23 | 49.83 | 50.07 | 8,416,107 | -1.17(-2.27%) |
May 29, 2008 | 51.83 | 52.48 | 49.61 | 51.24 | 12,559,496 | -0.18(-0.36%) |
May 28, 2008 | 51.29 | 52.24 | 51.05 | 51.42 | 9,348,808 | +0.46(+0.90%) |
May 27, 2008 | 50.22 | 51.42 | 50.10 | 50.96 | 8,888,298 | +0.89(+1.78%) |
May 26, 2008 | 49.51 | 50.30 | 48.82 | 50.07 | 8,805,628 | +0.00(+0.00%) |
May 23, 2008 | 49.51 | 50.30 | 48.82 | 50.07 | 8,805,628 | +0.39(+0.79%) |
May 22, 2008 | 48.74 | 49.85 | 48.65 | 49.68 | 9,288,586 | +0.96(+1.97%) |
May 21, 2008 | 50.47 | 50.52 | 48.37 | 48.72 | 9,451,146 | -1.40(-2.80%) |
May 20, 2008 | 50.50 | 50.62 | 49.85 | 50.12 | 5,327,879 | -0.51(-1.00%) |
May 19, 2008 | 51.54 | 51.78 | 50.46 | 50.62 | 5,645,433 | -0.81(-1.58%) |
May 16, 2008 | 52.20 | 52.20 | 50.69 | 51.44 | 8,105,138 | -0.83(-1.59%) |
May 15, 2008 | 52.06 | 52.28 | 51.64 | 52.27 | 5,145,554 | +0.16(+0.31%) |
May 14, 2008 | 52.28 | 52.82 | 51.94 | 52.11 | 5,941,080 | +0.17(+0.32%) |
May 13, 2008 | 51.94 | 52.01 | 51.12 | 51.94 | 5,366,991 | +0.21(+0.41%) |
May 12, 2008 | 50.33 | 51.89 | 50.22 | 51.73 | 5,026,331 | +1.57(+3.14%) |
May 09, 2008 | 49.60 | 50.52 | 49.49 | 50.15 | 3,963,374 | +0.17(+0.34%) |
May 08, 2008 | 50.83 | 50.83 | 49.78 | 49.99 | 6,696,099 | -0.62(-1.22%) |
May 07, 2008 | 51.13 | 52.01 | 50.49 | 50.60 | 5,228,631 | -0.40(-0.78%) |
May 06, 2008 | 50.48 | 51.22 | 50.20 | 51.00 | 5,040,162 | +0.15(+0.30%) |
May 05, 2008 | 50.74 | 51.18 | 50.45 | 50.85 | 4,865,249 | +0.20(+0.40%) |
May 02, 2008 | 50.90 | 51.11 | 49.83 | 50.65 | 6,336,660 | +0.10(+0.19%) |
May 01, 2008 | 49.69 | 51.20 | 49.32 | 50.55 | 6,632,496 | +0.53(+1.05%) |
Apr 30, 2008 | 49.84 | 50.72 | 49.43 | 50.02 | 7,288,952 | +0.18(+0.35%) |
Apr 29, 2008 | 49.61 | 50.13 | 49.33 | 49.85 | 4,533,926 | +0.12(+0.24%) |
Apr 28, 2008 | 49.99 | 50.32 | 49.63 | 49.73 | 5,092,725 | -0.50(-0.99%) |
Apr 25, 2008 | 49.41 | 50.33 | 49.14 | 50.22 | 6,590,236 | +0.93(+1.88%) |
Apr 24, 2008 | 48.62 | 49.73 | 48.38 | 49.30 | 7,900,787 | +0.44(+0.89%) |
Apr 23, 2008 | 47.89 | 49.02 | 47.58 | 48.86 | 5,900,999 | +1.07(+2.23%) |
Apr 22, 2008 | 48.20 | 48.58 | 47.29 | 47.80 | 4,837,839 | -0.72(-1.49%) |
Apr 21, 2008 | 48.46 | 48.70 | 47.91 | 48.52 | 3,991,253 | -0.22(-0.46%) |
Apr 18, 2008 | 48.58 | 49.06 | 48.41 | 48.74 | 7,094,873 | +0.66(+1.37%) |
Apr 17, 2008 | 47.34 | 48.15 | 47.14 | 48.08 | 6,995,236 | +0.88(+1.86%) |
Apr 16, 2008 | 46.23 | 47.33 | 46.00 | 47.21 | 6,993,127 | +1.07(+2.31%) |
Apr 15, 2008 | 45.89 | 46.24 | 45.61 | 46.14 | 3,729,103 | +0.28(+0.61%) |
Apr 14, 2008 | 46.23 | 46.33 | 45.70 | 45.86 | 3,694,294 | -0.27(-0.58%) |
Apr 11, 2008 | 46.18 | 46.69 | 45.99 | 46.12 | 5,780,774 | -0.58(-1.23%) |
Apr 10, 2008 | 46.45 | 47.23 | 46.29 | 46.70 | 6,967,329 | +0.34(+0.74%) |
Apr 09, 2008 | 47.05 | 47.32 | 45.91 | 46.36 | 4,270,148 | -0.63(-1.34%) |
Apr 08, 2008 | 46.31 | 47.13 | 46.31 | 46.99 | 4,370,459 | +0.44(+0.95%) |
Apr 07, 2008 | 46.69 | 47.14 | 46.28 | 46.55 | 4,169,206 | -0.11(-0.23%) |
Apr 04, 2008 | 46.64 | 47.02 | 46.48 | 46.65 | 5,288,387 | -0.29(-0.63%) |
Apr 03, 2008 | 46.43 | 47.07 | 46.35 | 46.95 | 4,456,177 | +0.44(+0.94%) |
Apr 02, 2008 | 46.29 | 46.99 | 46.15 | 46.51 | 5,666,710 | -0.17(-0.36%) |
Apr 01, 2008 | 45.76 | 46.95 | 45.71 | 46.68 | 8,180,050 | +1.07(+2.34%) |
Mar 31, 2008 | 45.58 | 45.91 | 44.75 | 45.61 | 5,879,537 | +0.42(+0.93%) |
Mar 28, 2008 | 45.35 | 45.68 | 45.11 | 45.19 | 4,438,325 | -0.62(-1.36%) |
Mar 27, 2008 | 47.11 | 47.70 | 45.75 | 45.82 | 7,494,627 | -0.95(-2.04%) |
Mar 26, 2008 | 46.69 | 46.99 | 46.24 | 46.77 | 8,276,564 | +0.02(+0.05%) |
Mar 25, 2008 | 46.26 | 47.12 | 45.77 | 46.75 | 10,851,031 | +0.77(+1.66%) |
Mar 24, 2008 | 44.57 | 46.07 | 44.57 | 45.98 | 9,180,265 | +1.46(+3.28%) |
Mar 21, 2008 | 42.77 | 44.79 | 42.74 | 44.52 | 8,426,224 | +0.00(+0.00%) |
Mar 20, 2008 | 42.77 | 44.79 | 42.74 | 44.52 | 8,426,224 | +1.78(+4.17%) |
Mar 19, 2008 | 43.06 | 44.03 | 42.74 | 42.74 | 7,709,322 | -0.55(-1.28%) |
Mar 18, 2008 | 42.98 | 43.35 | 42.13 | 43.30 | 8,125,890 | +0.92(+2.17%) |
Mar 17, 2008 | 42.40 | 42.75 | 41.88 | 42.38 | 7,710,237 | -0.35(-0.82%) |
Mar 14, 2008 | 43.93 | 44.12 | 42.19 | 42.73 | 9,687,906 | -0.92(-2.11%) |
Mar 13, 2008 | 43.41 | 44.00 | 43.09 | 43.65 | 10,337,153 | -0.30(-0.69%) |
Mar 12, 2008 | 43.96 | 44.74 | 43.80 | 43.95 | 9,052,137 | -0.01(-0.03%) |
Mar 11, 2008 | 42.88 | 43.97 | 42.73 | 43.96 | 8,441,656 | +1.66(+3.93%) |
Mar 10, 2008 | 42.45 | 42.85 | 42.10 | 42.30 | 6,976,378 | -0.04(-0.08%) |
Mar 07, 2008 | 42.12 | 43.02 | 42.08 | 42.33 | 8,136,930 | +0.18(+0.43%) |
Mar 06, 2008 | 43.08 | 43.12 | 42.12 | 42.15 | 8,745,322 | -0.55(-1.30%) |
Mar 05, 2008 | 43.30 | 43.93 | 42.32 | 42.71 | 19,911,254 | -1.10(-2.50%) |
Mar 04, 2008 | 43.59 | 44.21 | 43.27 | 43.80 | 9,686,932 | -0.08(-0.19%) |
Mar 03, 2008 | 43.46 | 44.37 | 43.31 | 43.89 | 8,838,279 | +0.41(+0.95%) |
Feb 29, 2008 | 44.11 | 44.40 | 43.27 | 43.47 | 7,690,428 | -0.83(-1.87%) |
Feb 28, 2008 | 45.06 | 45.38 | 43.92 | 44.30 | 7,738,129 | -0.98(-2.16%) |
Feb 27, 2008 | 45.53 | 45.63 | 44.17 | 45.28 | 14,848,098 | -1.38(-2.96%) |
Feb 26, 2008 | 46.06 | 47.16 | 45.94 | 46.66 | 9,847,947 | +0.58(+1.26%) |
Feb 25, 2008 | 46.35 | 46.69 | 45.82 | 46.08 | 8,526,433 | -0.27(-0.59%) |
Feb 22, 2008 | 45.85 | 46.41 | 45.51 | 46.35 | 6,222,515 | +0.74(+1.62%) |
Feb 21, 2008 | 45.56 | 46.34 | 45.31 | 45.61 | 8,807,635 | +0.29(+0.63%) |
Feb 20, 2008 | 43.88 | 45.63 | 43.86 | 45.32 | 6,996,012 | +1.21(+2.75%) |
Feb 19, 2008 | 45.40 | 45.46 | 43.86 | 44.11 | 5,536,782 | -0.77(-1.71%) |
Feb 18, 2008 | 44.65 | 44.92 | 44.31 | 44.88 | 6,054,885 | +0.00(+0.00%) |
Feb 15, 2008 | 44.65 | 44.92 | 44.31 | 44.88 | 6,054,885 | -0.06(-0.14%) |
Feb 14, 2008 | 46.15 | 46.33 | 44.74 | 44.94 | 6,092,634 | -1.17(-2.54%) |
Feb 13, 2008 | 45.77 | 46.23 | 45.39 | 46.11 | 7,011,514 | +0.89(+1.97%) |
Feb 12, 2008 | 45.23 | 46.01 | 44.94 | 45.22 | 6,341,157 | +0.29(+0.64%) |
Feb 11, 2008 | 44.42 | 45.11 | 44.22 | 44.93 | 6,872,816 | +0.53(+1.20%) |
Feb 08, 2008 | 45.36 | 46.05 | 44.19 | 44.40 | 10,573,816 | -1.06(-2.33%) |
Feb 07, 2008 | 45.16 | 45.91 | 44.45 | 45.46 | 12,040,497 | +0.73(+1.63%) |
Feb 06, 2008 | 45.82 | 46.05 | 44.71 | 44.73 | 10,490,307 | -0.81(-1.79%) |
Feb 05, 2008 | 46.28 | 46.95 | 45.23 | 45.54 | 9,877,090 | -1.48(-3.15%) |
Feb 04, 2008 | 47.73 | 47.90 | 46.70 | 47.02 | 6,107,869 | -0.57(-1.19%) |
Feb 01, 2008 | 47.82 | 48.03 | 47.02 | 47.59 | 8,627,936 | -0.11(-0.22%) |
Jan 31, 2008 | 46.08 | 48.85 | 45.86 | 47.70 | 11,340,352 | +1.20(+2.58%) |
Jan 30, 2008 | 46.71 | 47.46 | 46.10 | 46.50 | 8,212,795 | -0.32(-0.67%) |
Jan 29, 2008 | 46.69 | 46.90 | 45.85 | 46.81 | 8,126,370 | +0.22(+0.48%) |
Jan 28, 2008 | 45.90 | 46.60 | 45.63 | 46.59 | 7,702,861 | +0.63(+1.38%) |
Jan 25, 2008 | 47.24 | 47.73 | 45.91 | 45.96 | 7,923,693 | -1.19(-2.52%) |
Jan 24, 2008 | 48.01 | 48.02 | 46.41 | 47.14 | 8,855,908 | -1.02(-2.13%) |
Jan 23, 2008 | 45.85 | 48.44 | 45.44 | 48.17 | 14,306,306 | +1.79(+3.86%) |
Jan 22, 2008 | 44.04 | 46.90 | 43.79 | 46.38 | 13,989,252 | +1.07(+2.37%) |
Jan 21, 2008 | 46.01 | 46.22 | 44.69 | 45.30 | 10,480,803 | +0.00(+0.00%) |
Jan 18, 2008 | 46.01 | 46.22 | 44.69 | 45.30 | 10,412,432 | +0.16(+0.36%) |
Jan 17, 2008 | 44.99 | 46.03 | 44.99 | 45.14 | 10,200,276 | +0.14(+0.31%) |
Jan 16, 2008 | 44.93 | 45.70 | 44.74 | 45.00 | 13,675,032 | +0.08(+0.19%) |
Jan 15, 2008 | 44.97 | 45.36 | 44.73 | 44.92 | 9,774,264 | -0.51(-1.13%) |
Jan 14, 2008 | 47.02 | 47.02 | 44.66 | 45.43 | 14,417,024 | -1.21(-2.59%) |
Jan 11, 2008 | 48.71 | 48.79 | 46.34 | 46.64 | 11,721,767 | -2.41(-4.91%) |
Jan 10, 2008 | 46.71 | 49.46 | 46.52 | 49.05 | 15,369,878 | +1.82(+3.85%) |
Jan 09, 2008 | 45.82 | 47.28 | 45.56 | 47.23 | 12,538,052 | +1.61(+3.54%) |
Jan 08, 2008 | 46.34 | 46.95 | 45.57 | 45.61 | 8,342,076 | -0.71(-1.53%) |
Jan 07, 2008 | 46.09 | 46.78 | 45.49 | 46.32 | 5,659,797 | +0.23(+0.50%) |
Jan 04, 2008 | 46.97 | 46.97 | 45.90 | 46.09 | 7,030,702 | -1.03(-2.19%) |
Jan 03, 2008 | 48.10 | 48.36 | 46.97 | 47.12 | 4,986,691 | -0.72(-1.50%) |
Jan 02, 2008 | 48.88 | 48.90 | 47.82 | 47.84 | 5,321,517 | -1.14(-2.32%) |
Jan 01, 2008 | 49.30 | 49.46 | 48.95 | 48.98 | 2,652,375 | +0.00(+0.00%) |
Dec 31, 2007 | 49.30 | 49.46 | 48.95 | 48.98 | 2,614,328 | -0.32(-0.66%) |
Dec 28, 2007 | 49.25 | 49.65 | 49.01 | 49.30 | 2,662,953 | +0.25(+0.52%) |
Dec 27, 2007 | 49.58 | 49.78 | 48.97 | 49.05 | 2,981,549 | -0.51(-1.03%) |
Dec 26, 2007 | 49.84 | 49.84 | 48.83 | 49.56 | 2,967,268 | -0.12(-0.24%) |
Dec 24, 2007 | 49.42 | 49.85 | 49.20 | 49.68 | 1,557,509 | +0.48(+0.97%) |
Dec 21, 2007 | 48.83 | 49.20 | 48.69 | 49.20 | 8,352,123 | +0.84(+1.73%) |
Dec 20, 2007 | 48.46 | 48.50 | 47.74 | 48.36 | 4,432,852 | +0.34(+0.72%) |
Dec 19, 2007 | 48.21 | 48.21 | 47.47 | 48.02 | 3,908,271 | -0.04(-0.07%) |
Dec 18, 2007 | 48.20 | 48.36 | 47.39 | 48.06 | 4,661,459 | +0.20(+0.41%) |
Dec 17, 2007 | 48.01 | 48.44 | 47.80 | 47.86 | 4,233,411 | -0.22(-0.47%) |
Dec 14, 2007 | 47.91 | 48.51 | 47.46 | 48.08 | 11,018,073 | -0.04(-0.07%) |
Dec 13, 2007 | 46.00 | 49.03 | 45.70 | 48.12 | 25,011,772 | -1.16(-2.35%) |
Dec 12, 2007 | 50.05 | 50.10 | 48.73 | 49.28 | 9,746,833 | +0.16(+0.33%) |
Dec 11, 2007 | 49.93 | 50.70 | 49.04 | 49.12 | 6,863,861 | -0.91(-1.81%) |
Dec 10, 2007 | 50.86 | 50.94 | 49.71 | 50.02 | 6,568,112 | -0.41(-0.81%) |
Dec 07, 2007 | 49.89 | 51.03 | 49.85 | 50.43 | 7,693,133 | +0.70(+1.41%) |
Dec 06, 2007 | 48.48 | 49.98 | 48.44 | 49.73 | 9,323,783 | +0.83(+1.69%) |
Dec 05, 2007 | 49.11 | 49.76 | 48.39 | 48.90 | 9,089,645 | +0.34(+0.69%) |
Dec 04, 2007 | 46.87 | 48.74 | 46.80 | 48.56 | 7,217,877 | +1.57(+3.33%) |
Dec 03, 2007 | 47.32 | 47.68 | 46.84 | 47.00 | 5,186,153 | -0.32(-0.68%) |
Nov 30, 2007 | 47.74 | 47.97 | 47.07 | 47.32 | 7,015,708 | +0.22(+0.46%) |
Nov 29, 2007 | 47.01 | 47.43 | 46.69 | 47.10 | 4,841,897 | +0.08(+0.16%) |
Nov 28, 2007 | 46.90 | 47.36 | 46.27 | 47.02 | 7,864,791 | +0.72(+1.56%) |
Nov 27, 2007 | 45.90 | 47.21 | 45.90 | 46.30 | 5,563,066 | +0.40(+0.87%) |
Nov 26, 2007 | 47.30 | 47.30 | 45.89 | 45.90 | 5,200,586 | -1.12(-2.37%) |
Nov 23, 2007 | 46.57 | 47.35 | 46.53 | 47.02 | 2,957,388 | +0.63(+1.36%) |
Nov 21, 2007 | 46.69 | 47.23 | 46.29 | 46.38 | 5,300,779 | -0.18(-0.39%) |
Nov 20, 2007 | 46.86 | 47.57 | 45.67 | 46.57 | 7,344,106 | -0.09(-0.20%) |
Nov 19, 2007 | 46.79 | 47.09 | 46.40 | 46.66 | 6,189,923 | -0.24(-0.51%) |
Nov 16, 2007 | 46.75 | 47.09 | 46.24 | 46.90 | 6,277,781 | +0.32(+0.69%) |
Nov 15, 2007 | 46.29 | 47.26 | 46.13 | 46.57 | 6,650,208 | +0.20(+0.42%) |
Nov 14, 2007 | 47.74 | 47.80 | 46.29 | 46.38 | 6,437,057 | -0.95(-2.00%) |
Nov 13, 2007 | 46.51 | 47.39 | 46.36 | 47.33 | 8,324,283 | +1.18(+2.56%) |
Nov 12, 2007 | 45.75 | 47.17 | 45.75 | 46.15 | 6,357,619 | +0.31(+0.67%) |
Nov 09, 2007 | 46.75 | 46.83 | 45.63 | 45.84 | 6,111,275 | -0.91(-1.94%) |
Nov 08, 2007 | 47.08 | 47.74 | 45.58 | 46.74 | 8,341,565 | +0.30(+0.65%) |
Nov 07, 2007 | 46.93 | 47.17 | 46.27 | 46.44 | 5,256,033 | -0.80(-1.69%) |
Nov 06, 2007 | 46.20 | 47.31 | 46.20 | 47.24 | 6,370,438 | +0.96(+2.08%) |
Nov 05, 2007 | 45.72 | 46.54 | 45.64 | 46.28 | 5,315,701 | +0.24(+0.52%) |
Nov 02, 2007 | 45.89 | 46.43 | 44.33 | 46.04 | 8,765,504 | +0.51(+1.11%) |
Nov 01, 2007 | 46.83 | 47.07 | 45.47 | 45.54 | 6,243,650 | -1.68(-3.57%) |
Oct 31, 2007 | 47.21 | 47.48 | 46.18 | 47.22 | 5,439,812 | +0.08(+0.16%) |
Oct 30, 2007 | 47.03 | 47.46 | 46.86 | 47.14 | 3,566,377 | +0.11(+0.22%) |
Oct 29, 2007 | 45.84 | 48.47 | 45.84 | 47.04 | 4,808,594 | +1.03(+2.24%) |
Oct 26, 2007 | 45.84 | 46.38 | 45.39 | 46.01 | 4,060,254 | +0.50(+1.10%) |
Oct 25, 2007 | 46.05 | 46.67 | 44.94 | 45.51 | 9,659,851 | -0.29(-0.64%) |
Oct 24, 2007 | 46.14 | 46.29 | 45.14 | 45.80 | 6,714,130 | -0.67(-1.44%) |
Oct 23, 2007 | 47.07 | 47.21 | 46.03 | 46.47 | 4,981,498 | -0.60(-1.28%) |
Oct 22, 2007 | 45.87 | 47.39 | 45.80 | 47.07 | 6,431,149 | +0.95(+2.05%) |
Oct 19, 2007 | 46.64 | 46.95 | 45.87 | 46.12 | 7,695,788 | -0.58(-1.25%) |
Oct 18, 2007 | 46.62 | 47.00 | 46.12 | 46.71 | 3,890,624 | +0.01(+0.01%) |
Oct 17, 2007 | 46.78 | 47.00 | 46.17 | 46.70 | 6,473,808 | +0.40(+0.86%) |
Oct 16, 2007 | 46.65 | 46.70 | 45.91 | 46.30 | 6,232,169 | -0.44(-0.93%) |
Oct 15, 2007 | 47.60 | 47.67 | 46.24 | 46.74 | 7,679,766 | -1.00(-2.10%) |
Oct 12, 2007 | 47.85 | 48.08 | 47.42 | 47.74 | 9,774,904 | -0.87(-1.79%) |
Oct 11, 2007 | 48.39 | 49.53 | 48.30 | 48.61 | 10,160,833 | +0.08(+0.16%) |
Oct 10, 2007 | 47.96 | 49.11 | 47.19 | 48.53 | 38,982,900 | +4.09(+9.19%) |
Oct 09, 2007 | 44.75 | 44.90 | 44.01 | 44.45 | 5,687,041 | -0.28(-0.63%) |
Oct 08, 2007 | 44.65 | 45.10 | 44.50 | 44.73 | 3,786,236 | +0.31(+0.70%) |
Oct 05, 2007 | 43.96 | 44.93 | 43.90 | 44.42 | 5,258,167 | +0.83(+1.90%) |
Oct 04, 2007 | 43.67 | 44.00 | 43.49 | 43.59 | 3,383,884 | +0.12(+0.27%) |
Oct 03, 2007 | 43.07 | 44.21 | 43.07 | 43.47 | 4,300,369 | +0.21(+0.49%) |
Oct 02, 2007 | 43.47 | 43.53 | 42.94 | 43.26 | 5,562,260 | -0.13(-0.31%) |