Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 35.00 | 35.64 | 34.84 | 35.56 | 3,579,885 | +0.39(+1.11%) |
Nov 26, 2008 | 33.20 | 35.16 | 33.06 | 35.16 | 11,882,980 | +1.16(+3.41%) |
Nov 25, 2008 | 34.23 | 34.37 | 32.91 | 34.00 | 11,388,319 | +0.80(+2.40%) |
Nov 24, 2008 | 31.87 | 34.04 | 31.48 | 33.21 | 13,961,008 | +1.99(+6.38%) |
Nov 21, 2008 | 30.06 | 31.22 | 28.63 | 31.22 | 13,633,498 | +1.73(+5.87%) |
Nov 20, 2008 | 31.32 | 32.07 | 28.98 | 29.48 | 13,118,002 | -2.40(-7.52%) |
Nov 19, 2008 | 33.93 | 34.14 | 31.65 | 31.88 | 13,638,173 | -2.22(-6.50%) |
Nov 18, 2008 | 33.61 | 34.34 | 32.64 | 34.10 | 10,343,501 | +0.52(+1.55%) |
Nov 17, 2008 | 34.28 | 34.96 | 33.57 | 33.58 | 9,663,175 | -1.04(-2.99%) |
Nov 14, 2008 | 35.44 | 36.35 | 34.40 | 34.61 | 7,641,097 | -1.72(-4.73%) |
Nov 13, 2008 | 33.72 | 36.33 | 32.35 | 36.33 | 11,139,665 | +2.61(+7.74%) |
Nov 12, 2008 | 34.90 | 35.43 | 33.49 | 33.72 | 4,936,475 | -1.71(-4.83%) |
Nov 11, 2008 | 35.83 | 36.28 | 34.91 | 35.43 | 6,335,421 | -0.84(-2.31%) |
Nov 10, 2008 | 37.50 | 37.80 | 35.78 | 36.27 | 5,691,128 | -0.52(-1.42%) |
Nov 07, 2008 | 36.29 | 36.98 | 35.83 | 36.79 | 6,511,148 | +0.81(+2.26%) |
Nov 06, 2008 | 37.56 | 37.82 | 35.64 | 35.98 | 8,931,102 | -1.75(-4.65%) |
Nov 05, 2008 | 39.53 | 39.95 | 37.63 | 37.74 | 6,604,784 | -2.22(-5.55%) |
Nov 04, 2008 | 39.48 | 40.08 | 39.00 | 39.95 | 8,761,769 | +1.42(+3.69%) |
Nov 03, 2008 | 38.41 | 38.67 | 38.06 | 38.53 | 6,254,557 | +0.10(+0.26%) |
Oct 31, 2008 | 37.52 | 38.97 | 37.33 | 38.43 | 5,565,932 | +0.79(+2.10%) |
Oct 30, 2008 | 38.34 | 38.51 | 36.55 | 37.64 | 6,993,651 | +1.16(+3.18%) |
Oct 29, 2008 | 37.28 | 38.40 | 36.21 | 36.48 | 10,218,762 | -0.96(-2.55%) |
Oct 28, 2008 | 34.85 | 37.44 | 33.41 | 37.44 | 8,013,632 | +3.66(+10.83%) |
Oct 27, 2008 | 34.11 | 35.44 | 33.57 | 33.78 | 4,729,821 | -1.06(-3.04%) |
Oct 24, 2008 | 33.82 | 35.61 | 33.34 | 34.84 | 6,258,881 | -1.30(-3.59%) |
Oct 23, 2008 | 35.90 | 36.63 | 34.00 | 36.13 | 9,222,989 | +0.36(+1.01%) |
Oct 22, 2008 | 37.19 | 38.04 | 34.66 | 35.77 | 6,435,433 | -2.27(-5.96%) |
Oct 21, 2008 | 38.52 | 39.13 | 37.77 | 38.04 | 5,731,354 | -0.91(-2.34%) |
Oct 20, 2008 | 37.61 | 38.98 | 37.25 | 38.95 | 5,564,764 | +1.76(+4.73%) |
Oct 17, 2008 | 35.97 | 38.87 | 35.97 | 37.19 | 6,762,357 | -0.29(-0.77%) |
Oct 16, 2008 | 36.41 | 37.48 | 34.19 | 37.48 | 10,502,744 | +1.56(+4.34%) |
Oct 15, 2008 | 38.99 | 38.99 | 35.77 | 35.92 | 6,755,866 | -3.56(-9.01%) |
Oct 14, 2008 | 41.36 | 41.77 | 38.42 | 39.48 | 7,871,076 | +0.23(+0.59%) |
Oct 13, 2008 | 37.71 | 39.37 | 36.34 | 39.25 | 4,836,571 | +4.46(+12.83%) |
Oct 10, 2008 | 33.68 | 36.61 | 32.16 | 34.79 | 9,218,422 | -1.26(-3.50%) |
Oct 09, 2008 | 39.08 | 39.66 | 35.31 | 36.05 | 4,657,921 | -2.59(-6.71%) |
Oct 08, 2008 | 38.61 | 40.45 | 38.08 | 38.64 | 6,618,318 | -0.78(-1.98%) |
Oct 07, 2008 | 42.71 | 42.79 | 39.42 | 39.42 | 5,332,281 | -3.08(-7.25%) |
Oct 06, 2008 | 42.74 | 42.92 | 40.24 | 42.50 | 6,057,901 | -1.59(-3.61%) |
Oct 03, 2008 | 45.52 | 46.25 | 43.82 | 44.10 | 5,715,333 | -0.84(-1.87%) |
Oct 02, 2008 | 46.19 | 46.23 | 44.61 | 44.94 | 3,043,673 | -1.38(-2.97%) |
Oct 01, 2008 | 46.03 | 46.69 | 45.38 | 46.32 | 3,584,170 | +0.02(+0.05%) |
Sep 30, 2008 | 46.13 | 46.44 | 44.64 | 46.29 | 3,731,779 | +1.43(+3.20%) |
Sep 29, 2008 | 47.34 | 48.18 | 43.92 | 44.86 | 5,817,443 | -3.32(-6.89%) |
Sep 26, 2008 | 47.42 | 48.25 | 46.94 | 48.18 | 0 | +0.15(+0.32%) |
Sep 25, 2008 | 47.76 | 48.42 | 47.19 | 48.03 | 3,549,901 | +0.53(+1.11%) |
Sep 24, 2008 | 47.39 | 47.51 | 46.76 | 47.50 | 3,119,318 | -0.06(-0.12%) |
Sep 23, 2008 | 48.47 | 48.78 | 47.31 | 47.55 | 3,803,202 | -0.57(-1.17%) |
Sep 22, 2008 | 50.03 | 50.45 | 48.10 | 48.12 | 4,856,570 | -2.03(-4.05%) |
Sep 19, 2008 | 49.20 | 50.15 | 48.52 | 50.15 | 0 | +2.30(+4.80%) |
Sep 18, 2008 | 46.21 | 48.26 | 44.42 | 47.85 | 7,831,217 | +2.30(+5.04%) |
Sep 17, 2008 | 46.92 | 47.28 | 45.47 | 45.55 | 7,689,008 | -2.31(-4.82%) |
Sep 16, 2008 | 45.65 | 48.00 | 45.59 | 47.86 | 6,648,232 | +0.83(+1.77%) |
Sep 15, 2008 | 47.32 | 48.84 | 47.01 | 47.03 | 4,020,046 | -2.64(-5.32%) |
Sep 12, 2008 | 49.03 | 49.80 | 48.88 | 49.68 | 2,170,897 | +0.14(+0.28%) |
Sep 11, 2008 | 48.36 | 49.55 | 47.97 | 49.54 | 3,232,583 | +0.62(+1.26%) |
Sep 10, 2008 | 49.14 | 49.53 | 48.44 | 48.92 | 3,954,549 | +0.09(+0.19%) |
Sep 09, 2008 | 51.11 | 51.35 | 48.80 | 48.83 | 3,435,066 | -2.00(-3.93%) |
Sep 08, 2008 | 51.29 | 51.32 | 49.41 | 50.83 | 3,902,063 | +1.42(+2.87%) |
Sep 05, 2008 | 48.77 | 49.53 | 48.26 | 49.41 | 0 | +0.39(+0.80%) |
Sep 04, 2008 | 50.29 | 50.34 | 49.01 | 49.02 | 2,496,648 | -1.58(-3.12%) |
Sep 03, 2008 | 50.26 | 50.68 | 50.15 | 50.60 | 1,965,101 | +0.26(+0.52%) |
Sep 02, 2008 | 50.99 | 51.26 | 50.08 | 50.34 | 2,796,319 | +0.01(+0.03%) |
Aug 29, 2008 | 50.66 | 50.86 | 50.32 | 50.32 | 1,912,599 | -0.46(-0.90%) |
Aug 28, 2008 | 50.33 | 50.82 | 50.13 | 50.78 | 1,920,648 | +0.91(+1.82%) |
Aug 27, 2008 | 49.42 | 50.03 | 49.39 | 49.87 | 2,171,433 | +0.43(+0.86%) |
Aug 26, 2008 | 49.21 | 49.58 | 49.01 | 49.45 | 1,578,526 | +0.25(+0.50%) |
Aug 25, 2008 | 49.99 | 50.20 | 49.09 | 49.20 | 1,643,845 | -1.00(-1.99%) |
Aug 22, 2008 | 49.91 | 50.26 | 49.78 | 50.20 | 2,482,012 | +0.60(+1.21%) |
Aug 21, 2008 | 49.16 | 49.75 | 49.05 | 49.60 | 1,975,385 | +0.05(+0.10%) |
Aug 20, 2008 | 49.26 | 49.55 | 48.82 | 49.55 | 2,140,102 | +0.38(+0.77%) |
Aug 19, 2008 | 49.55 | 49.55 | 48.99 | 49.17 | 1,878,684 | -0.73(-1.47%) |
Aug 18, 2008 | 50.55 | 50.86 | 49.62 | 49.90 | 1,964,888 | -0.77(-1.52%) |
Aug 15, 2008 | 50.55 | 50.81 | 50.34 | 50.67 | 0 | +0.33(+0.65%) |
Aug 14, 2008 | 49.65 | 50.60 | 49.55 | 50.34 | 2,042,234 | +0.38(+0.75%) |
Aug 13, 2008 | 50.03 | 50.32 | 49.50 | 49.97 | 2,500,941 | -0.35(-0.69%) |
Aug 12, 2008 | 51.07 | 51.07 | 50.06 | 50.32 | 2,464,036 | -0.87(-1.70%) |
Aug 11, 2008 | 50.58 | 51.52 | 50.45 | 51.18 | 1,639,714 | +0.59(+1.17%) |
Aug 08, 2008 | 49.19 | 50.74 | 49.16 | 50.59 | 1,998,124 | +1.24(+2.51%) |
Aug 07, 2008 | 49.87 | 50.17 | 49.17 | 49.35 | 2,229,346 | -1.09(-2.17%) |
Aug 06, 2008 | 50.12 | 50.53 | 49.92 | 50.45 | 2,074,952 | +0.09(+0.19%) |
Aug 05, 2008 | 49.29 | 50.36 | 49.27 | 50.35 | 2,479,464 | +1.44(+2.95%) |
Aug 04, 2008 | 49.37 | 49.39 | 48.74 | 48.91 | 1,927,581 | -0.47(-0.95%) |
Aug 01, 2008 | 49.84 | 49.88 | 49.04 | 49.38 | 2,843,460 | -0.12(-0.23%) |
Jul 31, 2008 | 49.73 | 50.20 | 49.45 | 49.50 | 3,740,977 | -0.59(-1.17%) |
Jul 30, 2008 | 49.61 | 50.14 | 49.18 | 50.08 | 2,925,926 | +0.91(+1.84%) |
Jul 29, 2008 | 49.18 | 49.22 | 47.92 | 49.18 | 3,543,626 | +1.26(+2.63%) |
Jul 28, 2008 | 48.84 | 49.13 | 47.87 | 47.92 | 2,527,112 | -0.93(-1.91%) |
Jul 25, 2008 | 49.11 | 49.37 | 48.63 | 48.85 | 2,980,397 | -0.09(-0.19%) |
Jul 24, 2008 | 50.51 | 50.52 | 48.85 | 48.95 | 3,760,774 | -1.48(-2.93%) |
Jul 23, 2008 | 50.02 | 50.89 | 49.99 | 50.42 | 3,718,104 | +0.35(+0.69%) |
Jul 22, 2008 | 48.77 | 50.08 | 48.45 | 50.08 | 3,505,498 | +1.09(+2.22%) |
Jul 21, 2008 | 49.26 | 49.47 | 48.87 | 48.99 | 3,010,929 | -0.06(-0.12%) |
Jul 18, 2008 | 48.94 | 49.13 | 48.55 | 49.05 | 4,950,951 | +0.37(+0.76%) |
Jul 17, 2008 | 48.19 | 48.83 | 47.84 | 48.68 | 6,737,998 | +0.96(+2.00%) |
Jul 16, 2008 | 46.44 | 47.97 | 46.29 | 47.72 | 3,753,278 | +1.42(+3.07%) |
Jul 15, 2008 | 46.85 | 47.27 | 45.83 | 46.30 | 6,414,545 | -0.76(-1.62%) |
Jul 14, 2008 | 48.43 | 48.45 | 47.00 | 47.06 | 5,326,058 | -0.64(-1.34%) |
Jul 11, 2008 | 47.77 | 48.53 | 47.25 | 47.70 | 3,895,663 | -0.71(-1.47%) |
Jul 10, 2008 | 48.21 | 48.66 | 47.83 | 48.41 | 3,907,589 | +0.22(+0.45%) |
Jul 09, 2008 | 49.47 | 49.68 | 48.19 | 48.19 | 3,139,746 | -1.25(-2.54%) |
Jul 08, 2008 | 48.36 | 49.46 | 48.00 | 49.45 | 4,278,960 | +1.19(+2.46%) |
Jul 07, 2008 | 49.17 | 49.37 | 47.92 | 48.26 | 4,504,589 | -0.74(-1.51%) |
Jul 04, 2008 | 49.57 | 49.57 | 48.65 | 49.00 | 2,233,229 | +0.00(+0.00%) |
Jul 03, 2008 | 49.57 | 49.57 | 48.65 | 49.00 | 2,233,229 | -0.01(-0.03%) |
Jul 02, 2008 | 50.00 | 50.25 | 49.01 | 49.01 | 3,036,331 | -1.17(-2.34%) |
Jul 01, 2008 | 49.54 | 50.26 | 49.26 | 50.18 | 5,555,367 | +0.15(+0.30%) |
Jun 30, 2008 | 50.06 | 50.43 | 49.74 | 50.03 | 3,466,415 | +0.11(+0.22%) |
Jun 27, 2008 | 50.17 | 50.47 | 49.73 | 49.92 | 3,745,442 | -0.30(-0.59%) |
Jun 26, 2008 | 51.24 | 51.24 | 50.18 | 50.22 | 2,929,388 | -1.46(-2.82%) |
Jun 25, 2008 | 51.67 | 52.25 | 51.56 | 51.68 | 4,001,031 | +0.25(+0.48%) |
Jun 24, 2008 | 51.25 | 51.87 | 50.90 | 51.43 | 2,623,341 | -0.03(-0.06%) |
Jun 23, 2008 | 51.76 | 51.76 | 51.34 | 51.46 | 2,372,269 | -0.08(-0.15%) |
Jun 20, 2008 | 51.97 | 52.12 | 51.39 | 51.54 | 3,208,972 | -0.95(-1.81%) |
Jun 19, 2008 | 52.50 | 52.60 | 52.02 | 52.49 | 2,196,791 | -0.02(-0.04%) |
Jun 18, 2008 | 52.63 | 52.76 | 52.25 | 52.51 | 1,640,160 | -0.52(-0.98%) |
Jun 17, 2008 | 53.63 | 53.75 | 52.99 | 53.03 | 1,749,011 | -0.30(-0.57%) |
Jun 16, 2008 | 52.92 | 53.62 | 52.92 | 53.34 | 1,844,396 | +0.01(+0.03%) |
Jun 13, 2008 | 52.98 | 53.42 | 52.64 | 53.32 | 2,164,847 | +0.65(+1.24%) |
Jun 12, 2008 | 52.89 | 53.23 | 52.34 | 52.67 | 2,601,658 | -0.04(-0.07%) |
Jun 11, 2008 | 53.38 | 53.42 | 52.55 | 52.71 | 2,348,733 | -0.75(-1.40%) |
Jun 10, 2008 | 53.59 | 53.79 | 53.18 | 53.45 | 2,930,617 | -0.12(-0.23%) |
Jun 09, 2008 | 53.87 | 54.10 | 53.26 | 53.58 | 2,883,314 | +0.01(+0.03%) |
Jun 06, 2008 | 54.89 | 54.92 | 53.46 | 53.56 | 2,816,377 | -1.76(-3.18%) |
Jun 05, 2008 | 54.38 | 55.32 | 54.32 | 55.32 | 2,631,155 | +1.12(+2.06%) |
Jun 04, 2008 | 54.26 | 54.71 | 54.02 | 54.21 | 3,071,432 | -0.18(-0.33%) |
Jun 03, 2008 | 55.06 | 55.06 | 54.10 | 54.39 | 2,542,360 | -0.41(-0.75%) |
Jun 02, 2008 | 55.23 | 55.26 | 54.50 | 54.80 | 2,159,526 | -0.50(-0.90%) |
May 30, 2008 | 55.55 | 55.55 | 55.24 | 55.30 | 2,819,427 | -0.07(-0.12%) |
May 29, 2008 | 55.04 | 55.71 | 54.92 | 55.37 | 2,798,373 | +0.30(+0.54%) |
May 28, 2008 | 55.00 | 55.09 | 54.55 | 55.07 | 1,972,347 | +0.12(+0.22%) |
May 27, 2008 | 54.77 | 55.01 | 54.50 | 54.95 | 3,355,968 | +0.22(+0.41%) |
May 26, 2008 | 55.41 | 55.41 | 54.68 | 54.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.41 | 55.41 | 54.68 | 54.72 | 3,194,420 | -0.79(-1.42%) |
May 22, 2008 | 55.54 | 55.84 | 55.46 | 55.51 | 3,384,238 | -0.01(-0.03%) |
May 21, 2008 | 56.53 | 56.55 | 55.43 | 55.52 | 2,452,845 | -0.86(-1.53%) |
May 20, 2008 | 56.72 | 56.78 | 56.19 | 56.39 | 2,846,127 | -0.53(-0.92%) |
May 19, 2008 | 56.88 | 57.38 | 56.71 | 56.91 | 1,075,177 | +0.13(+0.22%) |
May 16, 2008 | 56.89 | 57.03 | 56.38 | 56.79 | 1,475,917 | +0.07(+0.13%) |
May 15, 2008 | 56.29 | 56.72 | 56.10 | 56.71 | 1,312,111 | +0.54(+0.97%) |
May 14, 2008 | 56.22 | 56.57 | 56.13 | 56.17 | 1,183,153 | +0.28(+0.51%) |
May 13, 2008 | 56.20 | 56.20 | 55.70 | 55.89 | 1,975,064 | -0.08(-0.14%) |
May 12, 2008 | 55.55 | 56.01 | 55.34 | 55.97 | 1,855,475 | +0.55(+0.99%) |
May 09, 2008 | 55.43 | 55.64 | 55.23 | 55.42 | 1,903,690 | -0.40(-0.71%) |
May 08, 2008 | 55.86 | 55.96 | 55.41 | 55.81 | 1,688,630 | +0.15(+0.27%) |
May 07, 2008 | 56.84 | 56.84 | 55.58 | 55.66 | 2,869,891 | -1.13(-1.99%) |
May 06, 2008 | 55.92 | 56.87 | 55.79 | 56.79 | 2,246,978 | +0.50(+0.89%) |
May 05, 2008 | 56.51 | 56.60 | 56.13 | 56.29 | 1,575,363 | -0.27(-0.47%) |
May 02, 2008 | 56.93 | 56.98 | 56.29 | 56.56 | 2,776,163 | +0.21(+0.37%) |
May 01, 2008 | 55.31 | 56.39 | 55.31 | 56.35 | 2,234,358 | +0.91(+1.65%) |
Apr 30, 2008 | 55.60 | 56.25 | 55.39 | 55.44 | 1,866,618 | -0.13(-0.23%) |
Apr 29, 2008 | 55.68 | 55.89 | 55.42 | 55.57 | 4,607,809 | -0.23(-0.42%) |
Apr 28, 2008 | 55.84 | 56.06 | 55.67 | 55.80 | 1,414,925 | -0.08(-0.14%) |
Apr 25, 2008 | 55.67 | 55.92 | 55.08 | 55.88 | 2,357,020 | +0.54(+0.98%) |
Apr 24, 2008 | 54.82 | 55.63 | 54.52 | 55.34 | 2,684,634 | +0.56(+1.02%) |
Apr 23, 2008 | 54.95 | 55.16 | 54.52 | 54.78 | 1,340,267 | -0.08(-0.15%) |
Apr 22, 2008 | 55.06 | 55.11 | 54.66 | 54.86 | 1,570,800 | -0.26(-0.47%) |
Apr 21, 2008 | 55.21 | 55.26 | 54.87 | 55.12 | 1,151,859 | -0.46(-0.83%) |
Apr 18, 2008 | 55.74 | 55.74 | 55.27 | 55.58 | 2,058,743 | +0.91(+1.67%) |
Apr 17, 2008 | 54.41 | 54.87 | 54.31 | 54.67 | 1,948,659 | +0.14(+0.25%) |
Apr 16, 2008 | 53.86 | 54.65 | 53.74 | 54.53 | 2,068,656 | +1.19(+2.23%) |
Apr 15, 2008 | 53.39 | 53.47 | 52.92 | 53.34 | 2,068,756 | +0.25(+0.48%) |
Apr 14, 2008 | 53.18 | 53.29 | 52.91 | 53.09 | 1,657,635 | -0.20(-0.38%) |
Apr 11, 2008 | 53.75 | 54.02 | 53.20 | 53.29 | 1,153,125 | -0.98(-1.81%) |
Apr 10, 2008 | 54.34 | 54.68 | 53.98 | 54.28 | 1,575,141 | -0.10(-0.19%) |
Apr 09, 2008 | 54.94 | 55.01 | 54.18 | 54.38 | 1,994,114 | -0.52(-0.95%) |
Apr 08, 2008 | 54.82 | 55.03 | 54.63 | 54.90 | 2,223,450 | -0.23(-0.42%) |
Apr 07, 2008 | 55.24 | 55.68 | 54.98 | 55.13 | 2,121,895 | +0.33(+0.59%) |
Apr 04, 2008 | 55.01 | 55.34 | 54.68 | 54.81 | 2,289,811 | -0.24(-0.43%) |
Apr 03, 2008 | 54.65 | 55.27 | 54.54 | 55.05 | 3,630,402 | +0.17(+0.32%) |
Apr 02, 2008 | 55.04 | 55.35 | 54.68 | 54.87 | 5,101,332 | -0.05(-0.09%) |
Apr 01, 2008 | 53.74 | 54.95 | 53.55 | 54.92 | 2,661,794 | +1.70(+3.20%) |
Mar 31, 2008 | 52.58 | 53.22 | 52.42 | 53.22 | 4,671,230 | +0.55(+1.05%) |
Mar 28, 2008 | 53.29 | 53.31 | 52.42 | 52.67 | 2,008,975 | -0.28(-0.52%) |
Mar 27, 2008 | 53.81 | 53.86 | 52.95 | 52.95 | 3,902,277 | -0.66(-1.23%) |
Mar 26, 2008 | 53.75 | 53.87 | 53.39 | 53.60 | 3,089,819 | -0.54(-0.99%) |
Mar 25, 2008 | 54.05 | 54.29 | 53.58 | 54.14 | 3,948,168 | +0.14(+0.27%) |
Mar 24, 2008 | 53.62 | 54.52 | 53.58 | 54.00 | 3,948,782 | +0.13(+0.24%) |
Mar 21, 2008 | 52.39 | 53.87 | 52.13 | 53.87 | 7,444,992 | +0.00(+0.00%) |
Mar 20, 2008 | 52.39 | 53.87 | 52.13 | 53.87 | 7,444,992 | +1.51(+2.89%) |
Mar 19, 2008 | 53.81 | 54.06 | 52.21 | 52.35 | 4,531,285 | -1.16(-2.17%) |
Mar 18, 2008 | 52.34 | 53.51 | 52.06 | 53.51 | 3,684,898 | +2.30(+4.49%) |
Mar 17, 2008 | 50.09 | 51.68 | 49.86 | 51.21 | 3,682,431 | -0.44(-0.86%) |
Mar 14, 2008 | 53.17 | 53.32 | 51.17 | 51.66 | 3,683,426 | -1.33(-2.50%) |
Mar 13, 2008 | 52.00 | 53.17 | 51.48 | 52.98 | 3,849,619 | +0.39(+0.74%) |
Mar 12, 2008 | 53.27 | 53.79 | 52.59 | 52.59 | 2,577,863 | -0.57(-1.06%) |
Mar 11, 2008 | 52.50 | 53.21 | 51.55 | 53.16 | 7,428,447 | +2.11(+4.13%) |
Mar 10, 2008 | 52.01 | 52.01 | 50.95 | 51.05 | 3,002,714 | -0.75(-1.45%) |
Mar 07, 2008 | 51.90 | 52.67 | 51.38 | 51.80 | 4,311,949 | -0.40(-0.76%) |
Mar 06, 2008 | 53.31 | 53.39 | 52.20 | 52.20 | 3,383,025 | -1.37(-2.56%) |
Mar 05, 2008 | 53.66 | 54.10 | 53.07 | 53.57 | 2,569,942 | +0.15(+0.28%) |
Mar 04, 2008 | 53.26 | 53.55 | 52.58 | 53.42 | 3,495,283 | -0.19(-0.35%) |
Mar 03, 2008 | 53.56 | 53.79 | 53.17 | 53.60 | 3,525,062 | -0.03(-0.05%) |
Feb 29, 2008 | 54.66 | 54.69 | 53.43 | 53.63 | 2,421,921 | -1.41(-2.57%) |
Feb 28, 2008 | 55.45 | 55.66 | 55.05 | 55.05 | 2,364,587 | -0.67(-1.20%) |
Feb 27, 2008 | 55.65 | 56.23 | 55.51 | 55.71 | 1,978,252 | -0.16(-0.29%) |
Feb 26, 2008 | 55.34 | 56.16 | 55.21 | 55.87 | 2,538,228 | +0.35(+0.63%) |
Feb 25, 2008 | 54.72 | 55.70 | 54.39 | 55.52 | 3,513,321 | +0.76(+1.39%) |
Feb 22, 2008 | 54.45 | 54.82 | 53.60 | 54.76 | 2,902,522 | +0.62(+1.14%) |
Feb 21, 2008 | 55.19 | 55.24 | 54.08 | 54.15 | 2,910,950 | -0.81(-1.48%) |
Feb 20, 2008 | 54.10 | 55.11 | 53.90 | 54.96 | 3,377,404 | +0.30(+0.54%) |
Feb 19, 2008 | 55.23 | 55.29 | 54.37 | 54.66 | 8,664,013 | +0.11(+0.20%) |
Feb 18, 2008 | 54.21 | 54.58 | 53.96 | 54.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.21 | 54.58 | 53.96 | 54.55 | 2,770,421 | +0.14(+0.25%) |
Feb 14, 2008 | 55.21 | 55.24 | 54.36 | 54.42 | 3,146,100 | -0.62(-1.12%) |
Feb 13, 2008 | 54.91 | 55.16 | 54.39 | 55.03 | 2,537,317 | +0.50(+0.92%) |
Feb 12, 2008 | 54.36 | 54.96 | 54.03 | 54.53 | 5,318,567 | +0.63(+1.17%) |
Feb 11, 2008 | 53.37 | 54.08 | 53.21 | 53.90 | 3,735,796 | +0.01(+0.03%) |
Feb 08, 2008 | 54.08 | 54.34 | 53.47 | 53.89 | 2,220,030 | -0.50(-0.92%) |
Feb 07, 2008 | 53.76 | 54.66 | 53.49 | 54.39 | 3,999,216 | +0.51(+0.95%) |
Feb 06, 2008 | 54.62 | 54.89 | 53.79 | 53.87 | 2,226,098 | -0.40(-0.73%) |
Feb 05, 2008 | 55.32 | 55.33 | 54.21 | 54.27 | 5,782,161 | -1.90(-3.38%) |
Feb 04, 2008 | 56.57 | 56.65 | 56.02 | 56.17 | 3,268,525 | -0.50(-0.88%) |
Feb 01, 2008 | 56.09 | 56.81 | 56.00 | 56.67 | 4,274,824 | +0.87(+1.56%) |
Jan 31, 2008 | 54.05 | 56.22 | 53.95 | 55.80 | 4,674,790 | +1.02(+1.87%) |
Jan 30, 2008 | 54.95 | 56.29 | 54.77 | 54.78 | 4,557,068 | -0.34(-0.62%) |
Jan 29, 2008 | 55.05 | 55.27 | 54.58 | 55.12 | 4,674,224 | +0.60(+1.10%) |
Jan 28, 2008 | 53.39 | 54.52 | 52.99 | 54.52 | 5,255,485 | +1.20(+2.26%) |
Jan 25, 2008 | 54.53 | 54.89 | 53.17 | 53.31 | 4,694,660 | -0.80(-1.47%) |
Jan 24, 2008 | 54.13 | 54.42 | 53.51 | 54.11 | 6,194,455 | +0.34(+0.63%) |
Jan 23, 2008 | 50.95 | 53.86 | 50.73 | 53.77 | 6,495,339 | +1.41(+2.70%) |
Jan 22, 2008 | 46.37 | 52.76 | 40.13 | 52.36 | 6,476,278 | -0.09(-0.18%) |
Jan 21, 2008 | 53.46 | 53.66 | 51.90 | 52.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.46 | 53.66 | 51.90 | 52.45 | 10,180,206 | -0.58(-1.09%) |
Jan 17, 2008 | 54.89 | 54.92 | 52.89 | 53.03 | 4,455,758 | -1.72(-3.15%) |
Jan 16, 2008 | 54.79 | 55.59 | 54.55 | 54.76 | 3,734,876 | -0.13(-0.24%) |
Jan 15, 2008 | 55.60 | 55.69 | 54.89 | 54.89 | 4,434,441 | -1.26(-2.25%) |
Jan 14, 2008 | 56.14 | 56.39 | 55.89 | 56.15 | 3,477,701 | +0.36(+0.64%) |
Jan 11, 2008 | 55.97 | 56.52 | 55.57 | 55.79 | 4,445,029 | -0.59(-1.05%) |
Jan 10, 2008 | 55.50 | 56.86 | 55.24 | 56.39 | 5,783,451 | +0.53(+0.95%) |
Jan 09, 2008 | 55.28 | 55.92 | 54.64 | 55.86 | 4,830,315 | +0.65(+1.18%) |
Jan 08, 2008 | 56.70 | 57.00 | 55.13 | 55.21 | 6,407,235 | -1.22(-2.16%) |
Jan 07, 2008 | 56.51 | 56.79 | 55.99 | 56.42 | 5,580,982 | +0.36(+0.63%) |
Jan 04, 2008 | 56.98 | 57.14 | 56.07 | 56.07 | 3,739,530 | -1.34(-2.33%) |
Jan 03, 2008 | 57.75 | 57.92 | 57.34 | 57.41 | 3,281,437 | -0.07(-0.13%) |
Jan 02, 2008 | 58.42 | 58.52 | 57.32 | 57.48 | 3,496,331 | -0.67(-1.15%) |
Jan 01, 2008 | 58.50 | 58.62 | 58.11 | 58.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.50 | 58.62 | 58.11 | 58.15 | 4,272,643 | -0.40(-0.68%) |
Dec 28, 2007 | 58.95 | 59.07 | 58.34 | 58.55 | 3,808,710 | +0.01(+0.01%) |
Dec 27, 2007 | 59.34 | 59.34 | 58.48 | 58.54 | 3,890,440 | -1.17(-1.97%) |
Dec 26, 2007 | 59.44 | 59.78 | 59.34 | 59.71 | 3,047,811 | +0.04(+0.07%) |
Dec 24, 2007 | 59.47 | 59.80 | 59.33 | 59.67 | 2,685,704 | +0.51(+0.86%) |
Dec 21, 2007 | 58.98 | 59.27 | 58.73 | 59.16 | 3,665,102 | +0.80(+1.38%) |
Dec 20, 2007 | 58.47 | 58.49 | 57.63 | 58.36 | 6,808,807 | +0.37(+0.64%) |
Dec 19, 2007 | 58.26 | 58.58 | 57.73 | 57.99 | 4,043,108 | -0.02(-0.04%) |
Dec 18, 2007 | 58.24 | 58.34 | 57.33 | 58.01 | 5,367,792 | +0.35(+0.62%) |
Dec 17, 2007 | 58.29 | 58.49 | 57.62 | 57.66 | 4,662,877 | -0.80(-1.36%) |
Dec 14, 2007 | 59.05 | 59.37 | 58.39 | 58.45 | 3,837,118 | -1.06(-1.78%) |
Dec 13, 2007 | 59.16 | 59.53 | 58.59 | 59.51 | 4,768,387 | -0.03(-0.06%) |
Dec 12, 2007 | 60.69 | 60.71 | 58.63 | 59.55 | 5,768,132 | +0.40(+0.67%) |
Dec 11, 2007 | 60.98 | 61.29 | 59.07 | 59.15 | 3,745,870 | -1.63(-2.68%) |
Dec 10, 2007 | 60.38 | 60.95 | 60.26 | 60.78 | 3,164,849 | +0.65(+1.08%) |
Dec 07, 2007 | 60.60 | 60.63 | 60.13 | 60.13 | 6,259,200 | -0.16(-0.26%) |
Dec 06, 2007 | 59.30 | 60.41 | 59.23 | 60.29 | 3,904,979 | +0.91(+1.53%) |
Dec 05, 2007 | 59.05 | 59.44 | 58.89 | 59.38 | 3,169,616 | +0.96(+1.65%) |
Dec 04, 2007 | 58.54 | 58.77 | 58.31 | 58.42 | 3,027,734 | -0.47(-0.80%) |