Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 31.07 | 32.29 | 30.66 | 32.14 | 2,385,692 | +1.04(+3.33%) |
Nov 26, 2008 | 28.71 | 31.11 | 28.40 | 31.10 | 3,402,037 | +2.00(+6.86%) |
Nov 25, 2008 | 31.32 | 31.51 | 27.09 | 29.10 | 5,219,041 | -1.63(-5.31%) |
Nov 24, 2008 | 27.42 | 30.86 | 26.60 | 30.73 | 6,516,642 | +4.17(+15.68%) |
Nov 21, 2008 | 24.54 | 26.73 | 23.72 | 26.57 | 5,998,348 | +2.42(+10.00%) |
Nov 20, 2008 | 26.97 | 27.44 | 23.79 | 24.15 | 5,153,985 | -2.91(-10.76%) |
Nov 19, 2008 | 30.21 | 30.90 | 27.07 | 27.07 | 3,917,111 | -3.45(-11.29%) |
Nov 18, 2008 | 28.51 | 30.58 | 28.43 | 30.51 | 5,046,340 | +0.99(+3.34%) |
Nov 17, 2008 | 31.24 | 31.57 | 29.41 | 29.52 | 3,853,088 | -1.93(-6.14%) |
Nov 14, 2008 | 33.89 | 34.28 | 31.17 | 31.46 | 3,917,064 | -3.42(-9.80%) |
Nov 13, 2008 | 31.95 | 35.22 | 30.13 | 34.87 | 4,877,605 | +3.12(+9.84%) |
Nov 12, 2008 | 32.21 | 33.20 | 31.31 | 31.75 | 3,984,443 | -0.82(-2.52%) |
Nov 11, 2008 | 34.73 | 35.48 | 32.30 | 32.57 | 4,117,806 | -2.82(-7.96%) |
Nov 10, 2008 | 36.29 | 37.20 | 34.82 | 35.38 | 1,823,473 | -0.68(-1.88%) |
Nov 07, 2008 | 35.03 | 36.15 | 34.42 | 36.06 | 2,721,651 | +1.15(+3.29%) |
Nov 06, 2008 | 36.43 | 37.45 | 34.85 | 34.92 | 2,717,249 | -1.69(-4.63%) |
Nov 05, 2008 | 39.12 | 39.77 | 36.46 | 36.61 | 2,970,222 | -3.54(-8.81%) |
Nov 04, 2008 | 37.13 | 40.15 | 37.13 | 40.15 | 5,102,789 | +2.79(+7.48%) |
Nov 03, 2008 | 37.72 | 39.38 | 37.01 | 37.35 | 3,201,170 | -2.08(-5.27%) |
Oct 31, 2008 | 38.52 | 40.55 | 38.39 | 39.43 | 3,496,119 | +0.53(+1.37%) |
Oct 30, 2008 | 39.08 | 40.36 | 38.25 | 38.90 | 3,320,558 | +0.31(+0.80%) |
Oct 29, 2008 | 38.02 | 40.87 | 37.76 | 38.59 | 3,569,707 | +0.10(+0.25%) |
Oct 28, 2008 | 35.86 | 38.68 | 33.36 | 38.49 | 4,284,969 | +3.70(+10.65%) |
Oct 27, 2008 | 34.20 | 36.61 | 33.08 | 34.79 | 3,564,285 | +0.10(+0.28%) |
Oct 24, 2008 | 33.60 | 35.58 | 32.79 | 34.69 | 3,693,726 | -0.75(-2.11%) |
Oct 23, 2008 | 36.34 | 38.28 | 32.84 | 35.44 | 5,006,315 | -0.36(-1.02%) |
Oct 22, 2008 | 39.69 | 40.48 | 34.68 | 35.80 | 4,366,694 | -4.94(-12.13%) |
Oct 21, 2008 | 40.39 | 41.93 | 40.03 | 40.75 | 3,504,230 | -0.15(-0.38%) |
Oct 20, 2008 | 40.58 | 41.15 | 38.45 | 40.90 | 2,588,803 | +1.49(+3.78%) |
Oct 17, 2008 | 38.79 | 41.64 | 38.79 | 39.41 | 3,490,920 | -1.39(-3.40%) |
Oct 16, 2008 | 38.66 | 41.11 | 36.77 | 40.80 | 4,685,017 | +2.33(+6.06%) |
Oct 15, 2008 | 42.02 | 43.00 | 38.47 | 38.47 | 3,825,567 | -6.19(-13.86%) |
Oct 14, 2008 | 45.96 | 46.70 | 42.83 | 44.66 | 6,430,738 | +0.53(+1.21%) |
Oct 13, 2008 | 42.86 | 46.88 | 41.14 | 44.12 | 4,301,237 | +4.51(+11.38%) |
Oct 10, 2008 | 35.36 | 40.55 | 34.31 | 39.61 | 7,678,936 | +3.96(+11.10%) |
Oct 09, 2008 | 40.79 | 43.14 | 35.66 | 35.66 | 5,297,541 | -4.12(-10.35%) |
Oct 08, 2008 | 37.89 | 44.41 | 36.80 | 39.77 | 4,881,535 | +0.96(+2.47%) |
Oct 07, 2008 | 42.11 | 42.89 | 38.44 | 38.82 | 5,794,083 | -3.68(-8.65%) |
Oct 06, 2008 | 43.40 | 43.41 | 36.80 | 42.49 | 7,330,850 | -2.35(-5.23%) |
Oct 03, 2008 | 46.56 | 49.56 | 44.84 | 44.84 | 2,967,021 | -0.55(-1.20%) |
Oct 02, 2008 | 49.92 | 50.56 | 45.38 | 45.38 | 2,769,325 | -4.71(-9.41%) |
Oct 01, 2008 | 50.41 | 52.06 | 48.89 | 50.10 | 2,919,706 | -0.46(-0.91%) |
Sep 30, 2008 | 49.21 | 52.99 | 44.70 | 50.56 | 3,760,358 | +5.13(+11.30%) |
Sep 29, 2008 | 55.31 | 55.59 | 45.43 | 45.43 | 4,654,920 | -10.52(-18.81%) |
Sep 26, 2008 | 52.16 | 55.95 | 49.73 | 55.95 | 3,337,389 | +3.79(+7.26%) |
Sep 25, 2008 | 51.82 | 53.96 | 49.72 | 52.16 | 3,652,557 | +0.90(+1.76%) |
Sep 24, 2008 | 48.40 | 52.74 | 48.00 | 51.26 | 4,255,193 | +2.92(+6.04%) |
Sep 23, 2008 | 52.18 | 52.52 | 48.34 | 48.34 | 3,311,788 | -1.38(-2.77%) |
Sep 22, 2008 | 50.64 | 52.52 | 48.33 | 49.72 | 4,637,468 | -3.89(-7.25%) |
Sep 19, 2008 | 56.76 | 59.85 | 42.72 | 53.61 | 15,264,464 | +0.77(+1.46%) |
Sep 18, 2008 | 52.05 | 53.92 | 33.54 | 52.83 | 23,932,754 | +3.31(+6.69%) |
Sep 17, 2008 | 55.39 | 55.84 | 49.09 | 49.52 | 12,329,631 | -6.74(-11.97%) |
Sep 16, 2008 | 58.30 | 58.47 | 53.23 | 56.26 | 12,602,733 | -2.63(-4.46%) |
Sep 15, 2008 | 60.15 | 62.27 | 58.82 | 58.89 | 7,023,204 | -2.10(-3.44%) |
Sep 12, 2008 | 60.82 | 61.67 | 59.88 | 60.99 | 4,804,795 | -0.08(-0.13%) |
Sep 11, 2008 | 57.69 | 61.09 | 56.77 | 61.06 | 6,842,943 | +2.45(+4.18%) |
Sep 10, 2008 | 57.60 | 59.78 | 56.84 | 58.61 | 5,307,376 | +0.91(+1.58%) |
Sep 09, 2008 | 58.82 | 59.03 | 57.62 | 57.70 | 6,809,914 | -1.21(-2.06%) |
Sep 08, 2008 | 57.85 | 58.92 | 56.65 | 58.91 | 7,348,888 | +2.45(+4.34%) |
Sep 05, 2008 | 53.92 | 56.47 | 53.51 | 56.46 | 3,330,263 | +2.25(+4.16%) |
Sep 04, 2008 | 56.27 | 56.45 | 54.21 | 54.21 | 4,004,601 | -3.09(-5.39%) |
Sep 03, 2008 | 56.84 | 57.76 | 55.90 | 57.30 | 3,773,513 | +1.02(+1.80%) |
Sep 02, 2008 | 57.27 | 57.42 | 55.44 | 56.28 | 2,664,920 | -0.01(-0.02%) |
Aug 29, 2008 | 56.90 | 57.14 | 56.01 | 56.29 | 2,144,787 | -0.85(-1.48%) |
Aug 28, 2008 | 55.98 | 57.14 | 55.44 | 57.14 | 2,311,768 | +1.95(+3.54%) |
Aug 27, 2008 | 54.17 | 55.60 | 53.89 | 55.19 | 1,599,105 | +1.03(+1.90%) |
Aug 26, 2008 | 53.76 | 54.38 | 53.33 | 54.16 | 1,957,481 | +0.42(+0.78%) |
Aug 25, 2008 | 55.12 | 55.12 | 53.57 | 53.74 | 1,965,590 | -1.83(-3.30%) |
Aug 22, 2008 | 54.82 | 55.61 | 53.76 | 55.57 | 2,502,762 | +1.51(+2.78%) |
Aug 21, 2008 | 54.29 | 54.50 | 53.58 | 54.07 | 2,313,518 | -0.69(-1.25%) |
Aug 20, 2008 | 53.30 | 54.80 | 52.11 | 54.75 | 3,235,201 | +1.86(+3.51%) |
Aug 19, 2008 | 53.44 | 53.56 | 52.61 | 52.90 | 3,139,762 | -0.88(-1.63%) |
Aug 18, 2008 | 55.61 | 55.61 | 53.61 | 53.77 | 3,219,846 | -1.76(-3.17%) |
Aug 15, 2008 | 55.24 | 55.97 | 54.63 | 55.53 | 3,393,149 | +0.44(+0.80%) |
Aug 14, 2008 | 53.04 | 55.24 | 52.95 | 55.09 | 2,778,939 | +1.62(+3.04%) |
Aug 13, 2008 | 54.88 | 54.88 | 52.52 | 53.47 | 3,889,163 | -1.59(-2.89%) |
Aug 12, 2008 | 56.02 | 56.33 | 54.61 | 55.05 | 3,598,408 | -1.74(-3.07%) |
Aug 11, 2008 | 55.52 | 57.41 | 54.98 | 56.80 | 3,901,758 | +1.24(+2.23%) |
Aug 08, 2008 | 54.12 | 55.99 | 53.44 | 55.56 | 3,073,635 | +1.30(+2.40%) |
Aug 07, 2008 | 56.36 | 56.95 | 53.82 | 54.26 | 4,238,173 | -2.49(-4.38%) |
Aug 06, 2008 | 55.98 | 57.16 | 55.66 | 56.74 | 3,967,048 | +0.15(+0.27%) |
Aug 05, 2008 | 55.65 | 56.62 | 55.24 | 56.59 | 3,774,457 | +1.88(+3.43%) |
Aug 04, 2008 | 54.94 | 55.69 | 53.92 | 54.71 | 3,006,389 | -0.25(-0.45%) |
Aug 01, 2008 | 55.20 | 55.43 | 53.51 | 54.96 | 3,469,222 | +0.22(+0.40%) |
Jul 31, 2008 | 54.46 | 55.49 | 54.07 | 54.74 | 3,610,760 | -0.32(-0.58%) |
Jul 30, 2008 | 55.21 | 55.99 | 54.19 | 55.06 | 4,393,438 | +0.26(+0.47%) |
Jul 29, 2008 | 54.80 | 54.85 | 51.47 | 54.80 | 5,478,847 | +2.75(+5.27%) |
Jul 28, 2008 | 53.91 | 54.58 | 51.95 | 52.06 | 3,492,482 | -1.91(-3.54%) |
Jul 25, 2008 | 53.36 | 54.23 | 52.44 | 53.97 | 3,806,447 | +1.12(+2.12%) |
Jul 24, 2008 | 55.15 | 55.36 | 52.46 | 52.85 | 4,633,551 | -2.25(-4.08%) |
Jul 23, 2008 | 56.50 | 57.04 | 53.78 | 55.10 | 6,427,024 | -1.34(-2.37%) |
Jul 22, 2008 | 53.99 | 56.45 | 52.70 | 56.43 | 6,229,048 | +2.46(+4.55%) |
Jul 21, 2008 | 54.12 | 55.50 | 53.37 | 53.98 | 3,767,304 | -0.74(-1.34%) |
Jul 18, 2008 | 54.49 | 54.84 | 53.19 | 54.71 | 5,555,831 | -0.25(-0.45%) |
Jul 17, 2008 | 53.63 | 55.47 | 50.44 | 54.96 | 7,940,161 | +1.74(+3.26%) |
Jul 16, 2008 | 49.37 | 53.43 | 49.33 | 53.22 | 8,753,544 | +6.17(+13.11%) |
Jul 15, 2008 | 47.01 | 50.03 | 45.52 | 47.05 | 7,550,325 | +0.53(+1.13%) |
Jul 14, 2008 | 50.03 | 50.07 | 46.43 | 46.53 | 3,900,006 | -2.31(-4.73%) |
Jul 11, 2008 | 47.90 | 49.93 | 47.16 | 48.84 | 4,463,300 | +0.26(+0.53%) |
Jul 10, 2008 | 47.69 | 49.12 | 46.97 | 48.58 | 4,235,412 | +0.94(+1.97%) |
Jul 09, 2008 | 49.94 | 50.38 | 47.25 | 47.64 | 3,837,994 | -2.04(-4.10%) |
Jul 08, 2008 | 46.52 | 49.75 | 45.99 | 49.68 | 4,836,040 | +3.26(+7.01%) |
Jul 07, 2008 | 47.49 | 48.37 | 45.50 | 46.42 | 3,487,235 | -1.19(-2.50%) |
Jul 04, 2008 | 48.35 | 48.70 | 47.00 | 47.61 | 1,677,269 | +0.00(+0.00%) |
Jul 03, 2008 | 48.35 | 48.70 | 47.00 | 47.61 | 1,677,269 | -0.38(-0.79%) |
Jul 02, 2008 | 49.71 | 49.94 | 47.81 | 47.99 | 3,304,203 | -1.19(-2.42%) |
Jul 01, 2008 | 47.60 | 49.20 | 46.91 | 49.18 | 4,562,223 | +1.16(+2.42%) |
Jun 30, 2008 | 48.63 | 48.76 | 47.51 | 48.02 | 2,250,556 | -0.29(-0.59%) |
Jun 27, 2008 | 49.01 | 49.74 | 47.67 | 48.30 | 3,475,188 | -0.43(-0.88%) |
Jun 26, 2008 | 48.84 | 49.49 | 48.26 | 48.73 | 2,588,344 | -0.89(-1.79%) |
Jun 25, 2008 | 49.70 | 50.89 | 49.39 | 49.62 | 2,972,384 | -0.06(-0.13%) |
Jun 24, 2008 | 49.49 | 50.30 | 48.63 | 49.68 | 4,307,737 | +0.11(+0.23%) |
Jun 23, 2008 | 51.27 | 51.27 | 49.45 | 49.57 | 3,213,084 | -1.33(-2.61%) |
Jun 20, 2008 | 50.23 | 52.48 | 49.93 | 50.90 | 6,097,833 | -0.78(-1.52%) |
Jun 19, 2008 | 50.27 | 51.83 | 49.42 | 51.69 | 4,420,329 | +1.59(+3.17%) |
Jun 18, 2008 | 49.29 | 50.87 | 48.63 | 50.10 | 3,440,467 | +0.64(+1.29%) |
Jun 17, 2008 | 50.27 | 50.70 | 49.43 | 49.46 | 2,833,777 | -0.50(-1.01%) |
Jun 16, 2008 | 49.40 | 50.43 | 48.86 | 49.96 | 2,652,130 | +0.31(+0.62%) |
Jun 13, 2008 | 48.84 | 49.94 | 48.26 | 49.66 | 3,722,553 | +0.35(+0.71%) |
Jun 12, 2008 | 48.91 | 50.25 | 48.65 | 49.31 | 2,079,374 | +1.00(+2.07%) |
Jun 11, 2008 | 49.47 | 49.87 | 48.30 | 48.30 | 2,623,828 | -1.27(-2.56%) |
Jun 10, 2008 | 49.94 | 50.50 | 48.53 | 49.57 | 2,190,250 | +0.53(+1.07%) |
Jun 09, 2008 | 50.50 | 50.61 | 48.46 | 49.05 | 2,554,539 | -0.93(-1.86%) |
Jun 06, 2008 | 51.11 | 52.22 | 49.97 | 49.98 | 2,566,108 | -2.04(-3.92%) |
Jun 05, 2008 | 50.40 | 52.15 | 50.24 | 52.02 | 2,771,794 | +1.62(+3.21%) |
Jun 04, 2008 | 51.69 | 51.81 | 50.01 | 50.40 | 4,308,494 | -1.45(-2.80%) |
Jun 03, 2008 | 52.62 | 52.81 | 51.09 | 51.85 | 2,870,951 | -0.35(-0.67%) |
Jun 02, 2008 | 53.19 | 53.19 | 51.16 | 52.20 | 2,312,708 | -1.02(-1.92%) |
May 30, 2008 | 53.19 | 53.49 | 52.71 | 53.22 | 1,887,927 | -0.20(-0.38%) |
May 29, 2008 | 52.75 | 53.87 | 52.46 | 53.42 | 2,024,321 | +0.68(+1.29%) |
May 28, 2008 | 53.00 | 53.04 | 52.06 | 52.74 | 2,309,563 | +0.09(+0.17%) |
May 27, 2008 | 52.20 | 53.36 | 52.02 | 52.65 | 2,685,378 | +0.34(+0.64%) |
May 26, 2008 | 52.59 | 52.83 | 51.89 | 52.32 | 3,258,453 | +0.00(+0.00%) |
May 23, 2008 | 52.59 | 52.83 | 51.89 | 52.32 | 3,258,453 | -0.21(-0.40%) |
May 22, 2008 | 51.46 | 52.69 | 51.29 | 52.53 | 2,564,808 | +1.01(+1.96%) |
May 21, 2008 | 52.51 | 52.83 | 51.44 | 51.52 | 2,249,633 | -0.76(-1.46%) |
May 20, 2008 | 52.25 | 52.58 | 51.90 | 52.28 | 2,338,118 | -0.54(-1.02%) |
May 19, 2008 | 53.51 | 53.92 | 52.70 | 52.82 | 2,035,131 | -0.44(-0.83%) |
May 16, 2008 | 54.14 | 54.26 | 52.75 | 53.26 | 2,328,752 | -1.06(-1.96%) |
May 15, 2008 | 53.08 | 54.33 | 52.90 | 54.33 | 2,303,076 | +1.06(+2.00%) |
May 14, 2008 | 53.57 | 53.91 | 52.83 | 53.26 | 2,484,479 | +0.43(+0.81%) |
May 13, 2008 | 53.05 | 53.39 | 52.57 | 52.83 | 2,679,989 | -0.27(-0.51%) |
May 12, 2008 | 51.44 | 53.22 | 51.32 | 53.11 | 1,433,291 | +2.02(+3.96%) |
May 09, 2008 | 51.16 | 51.79 | 50.80 | 51.08 | 1,889,068 | -0.92(-1.76%) |
May 08, 2008 | 52.17 | 52.64 | 51.44 | 52.00 | 1,904,477 | +0.31(+0.60%) |
May 07, 2008 | 53.82 | 53.92 | 51.69 | 51.69 | 1,745,183 | -1.98(-3.69%) |
May 06, 2008 | 52.92 | 54.01 | 52.52 | 53.68 | 2,040,252 | +0.41(+0.76%) |
May 05, 2008 | 52.87 | 53.58 | 52.55 | 53.27 | 1,823,245 | +0.10(+0.20%) |
May 02, 2008 | 54.25 | 54.62 | 52.80 | 53.16 | 2,724,687 | -0.87(-1.61%) |
May 01, 2008 | 52.54 | 54.27 | 51.69 | 54.03 | 2,379,166 | +2.14(+4.12%) |
Apr 30, 2008 | 52.13 | 53.16 | 51.77 | 51.90 | 2,918,108 | -0.34(-0.66%) |
Apr 29, 2008 | 52.66 | 52.93 | 51.74 | 52.24 | 2,225,458 | -0.25(-0.47%) |
Apr 28, 2008 | 52.13 | 52.98 | 51.72 | 52.48 | 2,629,192 | -1.23(-2.28%) |
Apr 25, 2008 | 52.72 | 53.91 | 52.58 | 53.71 | 2,464,791 | +1.25(+2.39%) |
Apr 24, 2008 | 52.51 | 53.30 | 52.11 | 52.46 | 3,610,742 | -0.12(-0.23%) |
Apr 23, 2008 | 51.42 | 52.82 | 50.97 | 52.58 | 4,948,941 | +1.16(+2.25%) |
Apr 22, 2008 | 51.43 | 51.97 | 50.63 | 51.42 | 3,017,623 | -0.47(-0.90%) |
Apr 21, 2008 | 50.84 | 51.92 | 50.64 | 51.89 | 2,963,708 | +0.83(+1.63%) |
Apr 18, 2008 | 52.33 | 52.50 | 50.82 | 51.06 | 3,380,567 | -0.17(-0.33%) |
Apr 17, 2008 | 50.79 | 51.55 | 49.90 | 51.22 | 4,102,540 | +0.61(+1.20%) |
Apr 16, 2008 | 48.92 | 50.62 | 48.67 | 50.62 | 4,576,413 | +2.97(+6.23%) |
Apr 15, 2008 | 47.60 | 47.82 | 45.94 | 47.65 | 5,763,837 | +2.13(+4.68%) |
Apr 14, 2008 | 46.84 | 47.27 | 45.45 | 45.52 | 3,505,556 | -1.55(-3.30%) |
Apr 11, 2008 | 47.15 | 48.10 | 45.94 | 47.07 | 3,211,894 | +0.32(+0.67%) |
Apr 10, 2008 | 46.78 | 47.41 | 45.98 | 46.76 | 4,015,818 | -0.06(-0.12%) |
Apr 09, 2008 | 48.26 | 48.72 | 46.76 | 46.81 | 3,917,228 | -1.40(-2.90%) |
Apr 08, 2008 | 49.15 | 49.35 | 47.79 | 48.21 | 2,368,030 | -0.99(-2.02%) |
Apr 07, 2008 | 49.39 | 50.42 | 48.92 | 49.21 | 2,372,900 | +0.26(+0.53%) |
Apr 04, 2008 | 50.19 | 50.41 | 48.85 | 48.95 | 2,161,532 | -1.23(-2.46%) |
Apr 03, 2008 | 49.10 | 50.49 | 48.93 | 50.18 | 2,273,771 | +0.62(+1.24%) |
Apr 02, 2008 | 49.88 | 50.76 | 49.15 | 49.56 | 2,926,522 | -0.29(-0.58%) |
Apr 01, 2008 | 47.03 | 49.87 | 47.03 | 49.85 | 3,638,331 | +3.31(+7.10%) |
Mar 31, 2008 | 47.01 | 47.41 | 45.55 | 46.55 | 2,848,869 | +0.66(+1.43%) |
Mar 28, 2008 | 46.00 | 47.61 | 45.76 | 45.89 | 2,029,484 | -0.86(-1.84%) |
Mar 27, 2008 | 47.69 | 47.91 | 46.15 | 46.75 | 2,785,478 | -0.64(-1.36%) |
Mar 26, 2008 | 48.84 | 48.86 | 47.34 | 47.39 | 2,031,895 | -1.64(-3.34%) |
Mar 25, 2008 | 48.37 | 49.38 | 47.30 | 49.03 | 2,586,504 | +0.74(+1.54%) |
Mar 24, 2008 | 48.81 | 50.19 | 48.12 | 48.29 | 2,702,929 | -0.45(-0.92%) |
Mar 21, 2008 | 46.78 | 48.84 | 45.82 | 48.74 | 4,355,956 | +0.00(+0.00%) |
Mar 20, 2008 | 46.78 | 48.84 | 45.82 | 48.74 | 4,355,956 | +2.27(+4.88%) |
Mar 19, 2008 | 49.03 | 49.67 | 46.15 | 46.47 | 4,719,858 | -2.71(-5.51%) |
Mar 18, 2008 | 46.71 | 49.18 | 46.29 | 49.18 | 5,753,895 | +3.78(+8.33%) |
Mar 17, 2008 | 45.52 | 47.04 | 43.79 | 45.40 | 5,642,686 | -0.88(-1.89%) |
Mar 14, 2008 | 47.60 | 48.95 | 45.63 | 46.27 | 3,473,738 | -1.90(-3.95%) |
Mar 13, 2008 | 47.34 | 48.62 | 45.38 | 48.18 | 3,737,631 | +0.48(+1.00%) |
Mar 12, 2008 | 49.14 | 49.89 | 47.59 | 47.70 | 3,189,960 | -1.34(-2.74%) |
Mar 11, 2008 | 46.95 | 49.06 | 46.55 | 49.05 | 3,088,108 | +3.32(+7.26%) |
Mar 10, 2008 | 46.62 | 47.61 | 45.69 | 45.73 | 3,017,038 | -1.13(-2.41%) |
Mar 07, 2008 | 46.39 | 47.75 | 45.55 | 46.85 | 3,116,939 | +0.33(+0.71%) |
Mar 06, 2008 | 48.12 | 48.12 | 46.50 | 46.53 | 2,600,129 | -1.80(-3.72%) |
Mar 05, 2008 | 48.44 | 49.51 | 47.67 | 48.33 | 2,965,343 | +0.10(+0.22%) |
Mar 04, 2008 | 48.07 | 48.38 | 46.89 | 48.22 | 3,548,541 | +0.27(+0.57%) |
Mar 03, 2008 | 47.37 | 48.53 | 46.01 | 47.95 | 4,006,199 | +0.59(+1.24%) |
Feb 29, 2008 | 48.46 | 48.47 | 47.12 | 47.36 | 2,870,279 | -1.53(-3.12%) |
Feb 28, 2008 | 49.70 | 49.95 | 48.70 | 48.89 | 1,639,044 | -1.08(-2.16%) |
Feb 27, 2008 | 49.94 | 50.69 | 49.26 | 49.96 | 1,976,690 | -0.18(-0.35%) |
Feb 26, 2008 | 50.25 | 50.90 | 49.74 | 50.14 | 2,370,139 | -0.48(-0.94%) |
Feb 25, 2008 | 49.08 | 50.87 | 48.70 | 50.62 | 3,254,960 | +1.41(+2.86%) |
Feb 22, 2008 | 49.72 | 49.72 | 47.56 | 49.21 | 4,171,588 | -0.79(-1.58%) |
Feb 21, 2008 | 51.43 | 51.46 | 49.90 | 50.00 | 2,024,672 | -1.14(-2.23%) |
Feb 20, 2008 | 49.52 | 51.31 | 49.37 | 51.14 | 2,832,504 | +1.26(+2.53%) |
Feb 19, 2008 | 51.72 | 51.82 | 49.73 | 49.88 | 2,836,743 | -1.00(-1.97%) |
Feb 18, 2008 | 50.98 | 50.98 | 49.86 | 50.88 | 2,120,414 | +0.00(+0.00%) |
Feb 15, 2008 | 50.98 | 50.98 | 49.86 | 50.88 | 2,120,414 | -0.06(-0.12%) |
Feb 14, 2008 | 51.33 | 51.89 | 50.63 | 50.94 | 2,552,821 | -0.16(-0.32%) |
Feb 13, 2008 | 50.94 | 51.11 | 49.61 | 51.11 | 2,666,895 | +0.66(+1.30%) |
Feb 12, 2008 | 49.59 | 50.96 | 49.38 | 50.45 | 2,742,382 | +1.02(+2.05%) |
Feb 11, 2008 | 49.31 | 49.83 | 48.62 | 49.43 | 1,532,592 | +0.04(+0.09%) |
Feb 08, 2008 | 50.05 | 50.36 | 48.77 | 49.39 | 2,431,979 | -1.18(-2.34%) |
Feb 07, 2008 | 48.79 | 51.04 | 48.43 | 50.57 | 2,962,762 | +1.69(+3.47%) |
Feb 06, 2008 | 49.80 | 49.86 | 48.33 | 48.88 | 2,913,604 | +0.09(+0.19%) |
Feb 05, 2008 | 49.70 | 50.59 | 48.72 | 48.79 | 2,260,433 | -2.01(-3.96%) |
Feb 04, 2008 | 51.53 | 51.53 | 50.53 | 50.80 | 1,726,951 | -0.88(-1.71%) |
Feb 01, 2008 | 51.74 | 52.29 | 50.56 | 51.68 | 3,775,114 | +0.31(+0.60%) |
Jan 31, 2008 | 49.91 | 51.85 | 49.15 | 51.37 | 4,284,506 | +0.76(+1.49%) |
Jan 30, 2008 | 50.37 | 52.04 | 49.58 | 50.62 | 4,043,766 | +0.36(+0.71%) |
Jan 29, 2008 | 49.55 | 50.32 | 48.65 | 50.26 | 2,552,365 | +0.87(+1.76%) |
Jan 28, 2008 | 48.79 | 49.74 | 48.09 | 49.39 | 4,319,319 | +0.76(+1.57%) |
Jan 25, 2008 | 49.77 | 50.33 | 48.09 | 48.63 | 3,226,583 | -0.55(-1.12%) |
Jan 24, 2008 | 50.03 | 50.08 | 48.59 | 49.18 | 5,524,423 | -0.69(-1.39%) |
Jan 23, 2008 | 47.73 | 51.01 | 46.43 | 49.87 | 4,839,246 | +0.86(+1.76%) |
Jan 22, 2008 | 47.65 | 50.03 | 46.31 | 49.01 | 5,182,273 | +0.55(+1.13%) |
Jan 21, 2008 | 49.47 | 51.32 | 47.81 | 48.47 | 4,305,024 | +0.00(+0.00%) |
Jan 18, 2008 | 49.47 | 51.32 | 47.81 | 48.47 | 4,305,024 | -1.60(-3.20%) |
Jan 17, 2008 | 51.18 | 52.16 | 49.73 | 50.07 | 4,542,927 | -0.72(-1.42%) |
Jan 16, 2008 | 48.40 | 52.38 | 48.39 | 50.79 | 5,597,258 | +1.93(+3.94%) |
Jan 15, 2008 | 50.91 | 50.91 | 48.68 | 48.86 | 4,331,464 | -2.96(-5.70%) |
Jan 14, 2008 | 52.24 | 52.32 | 51.29 | 51.82 | 3,172,198 | -0.11(-0.20%) |
Jan 11, 2008 | 51.48 | 52.83 | 50.98 | 51.92 | 2,623,119 | -0.32(-0.60%) |
Jan 10, 2008 | 50.46 | 53.36 | 50.35 | 52.24 | 4,261,920 | +1.13(+2.21%) |
Jan 09, 2008 | 50.03 | 51.32 | 49.31 | 51.11 | 5,448,160 | +1.29(+2.59%) |
Jan 08, 2008 | 51.92 | 52.44 | 49.75 | 49.82 | 3,255,490 | -1.74(-3.37%) |
Jan 07, 2008 | 51.66 | 52.27 | 50.47 | 51.56 | 2,505,717 | +0.33(+0.64%) |
Jan 04, 2008 | 52.93 | 53.22 | 51.23 | 51.23 | 3,239,670 | -2.03(-3.81%) |
Jan 03, 2008 | 51.97 | 54.01 | 51.96 | 53.26 | 3,799,914 | +1.40(+2.70%) |
Jan 02, 2008 | 53.54 | 53.82 | 51.77 | 51.86 | 2,377,898 | -1.76(-3.29%) |
Jan 01, 2008 | 53.49 | 54.32 | 53.07 | 53.63 | 1,367,786 | +0.00(+0.00%) |
Dec 31, 2007 | 53.49 | 54.32 | 53.07 | 53.63 | 1,350,988 | -0.10(-0.18%) |
Dec 28, 2007 | 54.66 | 54.82 | 53.56 | 53.72 | 1,125,280 | -0.32(-0.58%) |
Dec 27, 2007 | 54.70 | 54.82 | 54.04 | 54.04 | 1,231,197 | -0.95(-1.72%) |
Dec 26, 2007 | 54.89 | 55.14 | 54.07 | 54.98 | 810,996 | +0.14(+0.26%) |
Dec 24, 2007 | 54.73 | 55.36 | 54.54 | 54.84 | 583,033 | +0.66(+1.21%) |
Dec 21, 2007 | 53.68 | 54.59 | 53.01 | 54.19 | 3,576,775 | +0.63(+1.18%) |
Dec 20, 2007 | 53.57 | 53.82 | 52.52 | 53.56 | 2,560,246 | +0.84(+1.59%) |
Dec 19, 2007 | 51.90 | 53.14 | 51.62 | 52.72 | 1,796,859 | +0.67(+1.29%) |
Dec 18, 2007 | 52.04 | 52.83 | 50.64 | 52.04 | 2,944,742 | -0.10(-0.19%) |
Dec 17, 2007 | 52.30 | 53.09 | 52.01 | 52.14 | 2,471,845 | -0.67(-1.26%) |
Dec 14, 2007 | 54.16 | 54.36 | 52.78 | 52.81 | 2,546,123 | -1.46(-2.68%) |
Dec 13, 2007 | 54.10 | 54.63 | 52.95 | 54.26 | 2,352,239 | -0.04(-0.08%) |
Dec 12, 2007 | 55.08 | 55.49 | 53.29 | 54.31 | 2,478,831 | +0.73(+1.36%) |
Dec 11, 2007 | 56.25 | 56.44 | 53.54 | 53.58 | 2,898,198 | -2.60(-4.64%) |
Dec 10, 2007 | 54.88 | 56.29 | 54.88 | 56.18 | 3,357,760 | +1.30(+2.37%) |
Dec 07, 2007 | 56.36 | 56.36 | 54.88 | 54.88 | 3,141,092 | -1.13(-2.01%) |
Dec 06, 2007 | 55.40 | 56.16 | 55.02 | 56.01 | 2,754,128 | +0.29(+0.53%) |
Dec 05, 2007 | 54.77 | 55.92 | 54.31 | 55.71 | 4,643,627 | -0.61(-1.08%) |
Dec 04, 2007 | 55.64 | 56.69 | 55.19 | 56.32 | 2,306,923 | +0.08(+0.14%) |