Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.59 | 38.47 | 36.28 | 37.85 | 12,074,739 | +0.98(+2.65%) |
Dec 30, 2008 | 35.70 | 37.02 | 35.32 | 36.87 | 10,398,850 | +1.31(+3.69%) |
Dec 29, 2008 | 35.39 | 36.06 | 34.83 | 35.56 | 9,551,013 | +1.40(+4.10%) |
Dec 26, 2008 | 33.72 | 34.23 | 33.31 | 34.16 | 3,498,145 | +0.76(+2.27%) |
Dec 24, 2008 | 33.67 | 33.87 | 32.73 | 33.40 | 3,084,737 | -0.52(-1.53%) |
Dec 23, 2008 | 35.39 | 35.84 | 33.50 | 33.92 | 9,524,760 | -0.39(-1.14%) |
Dec 22, 2008 | 35.79 | 36.41 | 33.61 | 34.31 | 10,862,410 | -1.37(-3.84%) |
Dec 19, 2008 | 33.85 | 36.20 | 33.85 | 35.68 | 17,735,868 | +1.03(+2.97%) |
Dec 18, 2008 | 35.96 | 36.28 | 34.18 | 34.65 | 13,587,509 | -1.60(-4.42%) |
Dec 17, 2008 | 35.64 | 37.49 | 35.39 | 36.25 | 12,375,489 | +0.01(+0.03%) |
Dec 16, 2008 | 34.89 | 36.32 | 33.85 | 36.24 | 14,356,643 | +1.68(+4.87%) |
Dec 15, 2008 | 35.99 | 36.91 | 33.77 | 34.56 | 12,122,105 | -0.22(-0.63%) |
Dec 12, 2008 | 34.61 | 35.55 | 33.71 | 34.78 | 14,054,984 | -1.71(-4.69%) |
Dec 11, 2008 | 36.78 | 38.42 | 35.60 | 36.49 | 20,384,626 | +0.35(+0.96%) |
Dec 10, 2008 | 33.32 | 36.28 | 33.31 | 36.14 | 17,668,016 | +3.60(+11.07%) |
Dec 09, 2008 | 31.58 | 33.16 | 31.26 | 32.54 | 13,422,702 | +0.25(+0.76%) |
Dec 08, 2008 | 30.62 | 32.92 | 29.99 | 32.29 | 17,359,784 | +3.15(+10.80%) |
Dec 05, 2008 | 27.28 | 29.55 | 26.04 | 29.14 | 15,045,031 | +1.42(+5.12%) |
Dec 04, 2008 | 29.27 | 29.86 | 27.26 | 27.72 | 15,537,585 | -2.54(-8.38%) |
Dec 03, 2008 | 29.42 | 30.40 | 28.45 | 30.26 | 15,965,451 | +0.40(+1.33%) |
Dec 02, 2008 | 30.36 | 30.75 | 28.64 | 29.86 | 18,070,350 | +0.91(+3.14%) |
Dec 01, 2008 | 32.27 | 32.49 | 28.82 | 28.95 | 19,018,454 | -5.21(-15.24%) |
Nov 28, 2008 | 34.11 | 34.46 | 33.04 | 34.16 | 6,906,116 | -0.72(-2.06%) |
Nov 26, 2008 | 31.36 | 34.96 | 31.36 | 34.88 | 12,467,174 | +2.68(+8.33%) |
Nov 25, 2008 | 32.68 | 32.77 | 30.63 | 32.20 | 16,141,415 | +0.30(+0.95%) |
Nov 24, 2008 | 30.23 | 32.86 | 29.65 | 31.89 | 17,507,758 | +2.23(+7.53%) |
Nov 21, 2008 | 26.75 | 30.01 | 26.18 | 29.66 | 24,289,666 | +3.97(+15.45%) |
Nov 20, 2008 | 28.47 | 28.92 | 25.35 | 25.69 | 19,206,512 | -3.41(-11.71%) |
Nov 19, 2008 | 30.34 | 31.17 | 28.90 | 29.10 | 14,969,606 | -1.58(-5.16%) |
Nov 18, 2008 | 29.75 | 31.35 | 29.25 | 30.68 | 13,984,043 | +1.02(+3.45%) |
Nov 17, 2008 | 30.09 | 31.22 | 29.60 | 29.66 | 9,169,222 | -0.74(-2.45%) |
Nov 14, 2008 | 30.60 | 32.42 | 29.37 | 30.40 | 0 | -1.22(-3.87%) |
Nov 13, 2008 | 28.64 | 31.68 | 26.56 | 31.63 | 21,648,490 | +3.19(+11.23%) |
Nov 12, 2008 | 30.96 | 31.04 | 28.40 | 28.44 | 16,519,293 | -3.37(-10.59%) |
Nov 11, 2008 | 32.59 | 32.84 | 31.16 | 31.80 | 11,956,052 | -1.63(-4.87%) |
Nov 10, 2008 | 35.23 | 35.23 | 32.31 | 33.43 | 9,169,154 | +0.33(+1.01%) |
Nov 07, 2008 | 33.20 | 33.56 | 31.62 | 33.10 | 13,560,441 | +0.60(+1.84%) |
Nov 06, 2008 | 33.51 | 34.06 | 32.19 | 32.50 | 15,511,136 | -1.53(-4.50%) |
Nov 05, 2008 | 35.33 | 36.38 | 33.72 | 34.03 | 13,761,960 | -2.61(-7.13%) |
Nov 04, 2008 | 34.25 | 37.00 | 34.21 | 36.64 | 16,894,506 | +3.10(+9.23%) |
Nov 03, 2008 | 34.52 | 35.49 | 32.80 | 33.55 | 10,595,291 | -1.50(-4.27%) |
Oct 31, 2008 | 33.95 | 36.43 | 33.46 | 35.04 | 14,181,802 | +0.51(+1.48%) |
Oct 30, 2008 | 32.88 | 34.77 | 31.63 | 34.53 | 16,828,054 | +2.47(+7.72%) |
Oct 29, 2008 | 32.40 | 34.35 | 30.16 | 32.06 | 21,905,484 | +0.70(+2.23%) |
Oct 28, 2008 | 28.62 | 31.40 | 26.50 | 31.36 | 16,143,835 | +4.81(+18.11%) |
Oct 27, 2008 | 27.78 | 29.27 | 26.18 | 26.55 | 17,609,892 | -2.28(-7.90%) |
Oct 24, 2008 | 26.88 | 29.73 | 26.25 | 28.83 | 14,047,767 | -1.83(-5.97%) |
Oct 23, 2008 | 28.91 | 31.10 | 27.71 | 30.66 | 17,917,998 | +2.33(+8.22%) |
Oct 22, 2008 | 29.56 | 29.81 | 27.52 | 28.33 | 18,475,640 | -2.92(-9.35%) |
Oct 21, 2008 | 32.61 | 32.96 | 30.28 | 31.25 | 16,719,868 | -2.52(-7.47%) |
Oct 20, 2008 | 30.66 | 34.03 | 30.08 | 33.77 | 14,399,092 | +4.44(+15.12%) |
Oct 17, 2008 | 28.36 | 32.18 | 27.82 | 29.34 | 19,989,326 | +0.10(+0.35%) |
Oct 16, 2008 | 27.61 | 29.51 | 25.19 | 29.24 | 30,229,440 | +2.21(+8.17%) |
Oct 15, 2008 | 31.51 | 31.73 | 26.62 | 27.03 | 24,864,790 | -6.13(-18.49%) |
Oct 14, 2008 | 34.03 | 34.86 | 31.45 | 33.16 | 20,653,494 | +0.81(+2.52%) |
Oct 13, 2008 | 30.30 | 32.75 | 29.03 | 32.35 | 26,485,812 | +4.65(+16.79%) |
Oct 10, 2008 | 28.15 | 30.21 | 25.67 | 27.70 | 32,953,770 | -2.59(-8.54%) |
Oct 09, 2008 | 35.45 | 35.69 | 30.14 | 30.28 | 18,471,292 | -4.13(-12.01%) |
Oct 08, 2008 | 32.97 | 36.45 | 32.27 | 34.42 | 28,366,014 | +0.42(+1.24%) |
Oct 07, 2008 | 37.90 | 38.37 | 33.77 | 33.99 | 18,928,370 | -3.11(-8.38%) |
Oct 06, 2008 | 37.22 | 37.82 | 33.20 | 37.10 | 23,427,716 | -1.72(-4.42%) |
Oct 03, 2008 | 39.64 | 42.05 | 38.50 | 38.82 | 0 | -0.23(-0.60%) |
Oct 02, 2008 | 41.56 | 41.56 | 38.23 | 39.05 | 18,609,286 | -3.48(-8.19%) |
Oct 01, 2008 | 44.23 | 44.23 | 41.12 | 42.54 | 14,750,623 | -1.91(-4.30%) |
Sep 30, 2008 | 42.71 | 44.67 | 42.27 | 44.45 | 12,381,066 | +3.44(+8.38%) |
Sep 29, 2008 | 46.61 | 46.61 | 40.69 | 41.01 | 22,380,892 | -7.78(-15.94%) |
Sep 26, 2008 | 47.76 | 48.89 | 46.49 | 48.79 | 0 | -0.35(-0.71%) |
Sep 25, 2008 | 48.41 | 49.72 | 47.96 | 49.14 | 11,349,748 | +0.78(+1.60%) |
Sep 24, 2008 | 49.27 | 49.43 | 47.87 | 48.36 | 10,250,487 | -0.32(-0.66%) |
Sep 23, 2008 | 50.90 | 51.82 | 48.23 | 48.68 | 13,886,624 | -2.57(-5.02%) |
Sep 22, 2008 | 50.70 | 53.10 | 50.57 | 51.26 | 17,579,666 | +0.47(+0.92%) |
Sep 19, 2008 | 46.86 | 52.06 | 45.96 | 50.79 | 0 | +6.03(+13.46%) |
Sep 18, 2008 | 44.96 | 46.78 | 43.20 | 44.76 | 17,514,610 | +1.20(+2.75%) |
Sep 17, 2008 | 43.91 | 46.39 | 42.69 | 43.56 | 20,689,942 | -0.48(-1.09%) |
Sep 16, 2008 | 41.16 | 44.16 | 40.35 | 44.04 | 17,344,876 | +1.36(+3.18%) |
Sep 15, 2008 | 42.59 | 45.07 | 42.06 | 42.69 | 15,904,530 | -3.03(-6.62%) |
Sep 12, 2008 | 44.18 | 46.09 | 44.18 | 45.72 | 13,877,349 | +1.64(+3.72%) |
Sep 11, 2008 | 43.81 | 44.48 | 42.40 | 44.08 | 14,436,839 | +0.00(+0.00%) |
Sep 10, 2008 | 42.05 | 44.65 | 41.96 | 44.08 | 16,098,265 | +2.33(+5.58%) |
Sep 09, 2008 | 44.49 | 45.14 | 41.74 | 41.75 | 20,934,656 | -3.63(-8.01%) |
Sep 08, 2008 | 47.21 | 47.24 | 44.67 | 45.38 | 12,443,515 | -0.85(-1.83%) |
Sep 05, 2008 | 46.50 | 46.71 | 44.81 | 46.23 | 0 | -0.20(-0.43%) |
Sep 04, 2008 | 47.63 | 48.13 | 45.72 | 46.43 | 14,045,889 | -1.20(-2.52%) |
Sep 03, 2008 | 47.47 | 48.38 | 46.43 | 47.63 | 12,609,172 | +0.10(+0.21%) |
Sep 02, 2008 | 47.91 | 48.29 | 46.88 | 47.53 | 16,088,575 | -2.54(-5.08%) |
Aug 29, 2008 | 51.53 | 51.55 | 49.79 | 50.07 | 0 | -0.76(-1.50%) |
Aug 28, 2008 | 53.56 | 53.91 | 50.42 | 50.83 | 16,038,126 | -2.27(-4.28%) |
Aug 27, 2008 | 52.93 | 53.60 | 52.80 | 53.10 | 8,652,072 | +1.05(+2.01%) |
Aug 26, 2008 | 51.34 | 52.33 | 51.10 | 52.06 | 6,342,071 | +1.05(+2.07%) |
Aug 25, 2008 | 51.30 | 52.34 | 50.68 | 51.00 | 8,763,443 | -0.59(-1.15%) |
Aug 22, 2008 | 52.52 | 52.81 | 51.04 | 51.60 | 0 | -1.28(-2.42%) |
Aug 21, 2008 | 52.01 | 53.60 | 51.38 | 52.88 | 13,851,669 | +1.65(+3.21%) |
Aug 20, 2008 | 49.71 | 51.53 | 49.52 | 51.23 | 14,987,927 | +2.19(+4.46%) |
Aug 19, 2008 | 47.15 | 49.36 | 47.15 | 49.04 | 10,447,332 | +1.33(+2.79%) |
Aug 18, 2008 | 48.23 | 48.95 | 47.57 | 47.71 | 9,532,165 | -0.06(-0.12%) |
Aug 15, 2008 | 48.71 | 48.73 | 46.52 | 47.77 | 0 | -1.08(-2.21%) |
Aug 14, 2008 | 49.07 | 49.24 | 47.89 | 48.85 | 11,307,520 | -0.45(-0.91%) |
Aug 13, 2008 | 47.94 | 49.68 | 47.50 | 49.29 | 13,193,695 | +1.67(+3.51%) |
Aug 12, 2008 | 48.42 | 48.83 | 47.32 | 47.62 | 14,658,461 | -0.26(-0.54%) |
Aug 11, 2008 | 48.09 | 48.68 | 46.85 | 47.88 | 10,474,927 | -0.13(-0.26%) |
Aug 08, 2008 | 47.26 | 48.17 | 46.49 | 48.01 | 12,664,752 | -0.18(-0.37%) |
Aug 07, 2008 | 49.56 | 49.91 | 48.15 | 48.18 | 11,528,148 | -0.78(-1.60%) |
Aug 06, 2008 | 47.82 | 49.35 | 47.63 | 48.97 | 12,340,574 | +1.26(+2.65%) |
Aug 05, 2008 | 46.56 | 47.86 | 45.87 | 47.70 | 14,365,581 | +0.87(+1.86%) |
Aug 04, 2008 | 49.89 | 50.40 | 46.55 | 46.83 | 15,602,129 | -3.21(-6.41%) |
Aug 01, 2008 | 49.76 | 51.04 | 49.68 | 50.04 | 11,245,507 | +0.30(+0.61%) |
Jul 31, 2008 | 50.38 | 50.64 | 49.14 | 49.74 | 14,352,381 | -1.17(-2.31%) |
Jul 30, 2008 | 48.08 | 51.55 | 47.39 | 50.91 | 20,325,222 | +2.99(+6.24%) |
Jul 29, 2008 | 47.92 | 48.49 | 46.48 | 47.92 | 16,186,448 | -0.08(-0.17%) |
Jul 28, 2008 | 48.39 | 49.43 | 47.55 | 48.00 | 13,904,838 | +0.23(+0.49%) |
Jul 25, 2008 | 46.18 | 48.59 | 45.87 | 47.77 | 16,663,003 | +1.50(+3.23%) |
Jul 24, 2008 | 46.41 | 47.27 | 44.30 | 46.27 | 28,446,436 | +0.71(+1.55%) |
Jul 23, 2008 | 48.09 | 48.97 | 45.27 | 45.56 | 25,578,946 | -3.02(-6.21%) |
Jul 22, 2008 | 49.99 | 50.13 | 47.99 | 48.58 | 14,846,312 | -1.87(-3.71%) |
Jul 21, 2008 | 49.13 | 50.73 | 48.99 | 50.45 | 12,909,221 | +1.50(+3.07%) |
Jul 18, 2008 | 48.73 | 49.33 | 47.58 | 48.95 | 16,375,989 | +1.57(+3.32%) |
Jul 17, 2008 | 49.19 | 50.28 | 46.13 | 47.38 | 22,192,768 | -1.20(-2.47%) |
Jul 16, 2008 | 50.47 | 50.56 | 47.48 | 48.58 | 30,902,554 | -2.02(-3.99%) |
Jul 15, 2008 | 53.12 | 53.31 | 50.00 | 50.60 | 16,623,535 | -2.44(-4.59%) |
Jul 14, 2008 | 53.08 | 54.09 | 52.40 | 53.03 | 8,984,023 | +0.01(+0.01%) |
Jul 11, 2008 | 53.19 | 54.28 | 52.44 | 53.03 | 14,446,652 | +0.28(+0.54%) |
Jul 10, 2008 | 51.19 | 52.84 | 50.59 | 52.74 | 15,804,520 | +1.65(+3.22%) |
Jul 09, 2008 | 52.55 | 52.97 | 51.02 | 51.10 | 15,285,455 | -0.97(-1.87%) |
Jul 08, 2008 | 52.38 | 52.38 | 50.06 | 52.07 | 22,606,814 | -1.19(-2.24%) |
Jul 07, 2008 | 54.81 | 55.34 | 52.63 | 53.26 | 16,548,069 | -1.79(-3.24%) |
Jul 04, 2008 | 55.87 | 56.27 | 53.72 | 55.05 | 9,933,964 | +0.00(+0.00%) |
Jul 03, 2008 | 55.87 | 56.27 | 53.72 | 55.05 | 9,933,964 | -0.74(-1.32%) |
Jul 02, 2008 | 57.60 | 58.35 | 55.42 | 55.79 | 19,352,222 | -1.91(-3.30%) |
Jul 01, 2008 | 56.78 | 58.04 | 56.09 | 57.69 | 16,528,228 | +1.00(+1.76%) |
Jun 30, 2008 | 56.69 | 57.50 | 56.21 | 56.69 | 17,024,994 | +0.89(+1.59%) |
Jun 27, 2008 | 53.74 | 55.85 | 53.74 | 55.80 | 26,327,466 | +2.21(+4.13%) |
Jun 26, 2008 | 53.65 | 54.44 | 52.69 | 53.59 | 13,984,326 | +0.05(+0.09%) |
Jun 25, 2008 | 54.22 | 54.41 | 52.01 | 53.54 | 16,330,864 | -0.76(-1.39%) |
Jun 24, 2008 | 55.18 | 55.39 | 54.20 | 54.30 | 11,468,232 | -0.98(-1.77%) |
Jun 23, 2008 | 53.84 | 55.58 | 53.31 | 55.27 | 16,888,154 | +1.24(+2.30%) |
Jun 20, 2008 | 55.75 | 55.84 | 53.68 | 54.03 | 16,070,701 | -0.79(-1.44%) |
Jun 19, 2008 | 57.15 | 58.03 | 54.69 | 54.82 | 13,633,965 | -2.13(-3.73%) |
Jun 18, 2008 | 57.65 | 57.68 | 56.21 | 56.95 | 10,234,873 | -0.56(-0.97%) |
Jun 17, 2008 | 56.30 | 57.86 | 55.86 | 57.50 | 9,990,646 | +1.01(+1.79%) |
Jun 16, 2008 | 55.96 | 57.04 | 55.71 | 56.49 | 10,553,415 | +0.93(+1.67%) |
Jun 13, 2008 | 55.24 | 56.25 | 54.91 | 55.56 | 13,829,945 | -0.20(-0.36%) |
Jun 12, 2008 | 56.78 | 56.78 | 55.32 | 55.77 | 20,013,700 | -2.29(-3.94%) |
Jun 11, 2008 | 57.63 | 58.36 | 56.34 | 58.06 | 11,796,586 | +1.36(+2.39%) |
Jun 10, 2008 | 57.80 | 59.59 | 56.03 | 56.70 | 14,728,950 | -2.33(-3.94%) |
Jun 09, 2008 | 58.97 | 59.63 | 58.18 | 59.03 | 11,728,328 | +0.54(+0.93%) |
Jun 06, 2008 | 58.81 | 60.99 | 58.30 | 58.49 | 20,992,472 | +0.67(+1.16%) |
Jun 05, 2008 | 55.96 | 57.88 | 55.24 | 57.82 | 11,816,905 | +2.68(+4.85%) |
Jun 04, 2008 | 56.26 | 56.53 | 55.08 | 55.14 | 17,295,068 | -1.43(-2.52%) |
Jun 03, 2008 | 57.98 | 59.15 | 56.49 | 56.57 | 16,270,387 | -1.79(-3.07%) |
Jun 02, 2008 | 57.73 | 59.11 | 57.58 | 58.36 | 11,514,931 | +0.36(+0.62%) |
May 30, 2008 | 57.82 | 58.37 | 57.31 | 58.00 | 12,104,737 | +0.64(+1.11%) |
May 29, 2008 | 58.34 | 59.17 | 57.34 | 57.36 | 12,795,900 | -1.39(-2.36%) |
May 28, 2008 | 57.04 | 58.75 | 56.61 | 58.75 | 13,405,479 | +1.11(+1.93%) |
May 27, 2008 | 58.47 | 58.76 | 57.36 | 57.64 | 12,056,342 | -1.25(-2.12%) |
May 26, 2008 | 61.21 | 61.21 | 58.28 | 58.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.21 | 61.21 | 58.28 | 58.89 | 13,797,202 | -1.70(-2.80%) |
May 22, 2008 | 61.05 | 62.17 | 60.08 | 60.59 | 14,523,167 | -0.26(-0.44%) |
May 21, 2008 | 61.94 | 63.12 | 60.69 | 60.85 | 17,807,316 | -0.88(-1.43%) |
May 20, 2008 | 60.69 | 61.85 | 60.39 | 61.74 | 13,838,089 | +1.51(+2.50%) |
May 19, 2008 | 60.16 | 61.06 | 59.70 | 60.23 | 12,473,413 | +0.30(+0.49%) |
May 16, 2008 | 58.21 | 59.93 | 57.57 | 59.93 | 15,177,267 | +2.62(+4.58%) |
May 15, 2008 | 56.93 | 57.82 | 55.96 | 57.31 | 14,390,570 | +1.28(+2.29%) |
May 14, 2008 | 57.22 | 57.40 | 55.86 | 56.03 | 9,620,165 | -0.85(-1.49%) |
May 13, 2008 | 55.80 | 56.87 | 54.90 | 56.87 | 10,522,226 | +1.34(+2.42%) |
May 12, 2008 | 55.07 | 55.94 | 54.63 | 55.53 | 8,546,854 | +0.10(+0.18%) |
May 09, 2008 | 55.53 | 55.95 | 54.52 | 55.43 | 7,739,902 | -0.04(-0.08%) |
May 08, 2008 | 55.45 | 55.52 | 54.52 | 55.47 | 11,228,789 | +0.73(+1.34%) |
May 07, 2008 | 56.52 | 56.77 | 54.74 | 54.74 | 12,524,400 | -1.52(-2.70%) |
May 06, 2008 | 54.68 | 56.50 | 54.37 | 56.26 | 10,649,804 | +2.10(+3.88%) |
May 05, 2008 | 53.18 | 54.67 | 53.15 | 54.16 | 7,897,967 | +1.33(+2.51%) |
May 02, 2008 | 51.98 | 52.88 | 51.64 | 52.83 | 9,352,306 | +1.72(+3.36%) |
May 01, 2008 | 51.93 | 52.19 | 49.39 | 51.12 | 14,894,095 | -1.38(-2.63%) |
Apr 30, 2008 | 52.83 | 53.43 | 51.89 | 52.50 | 10,267,901 | -0.03(-0.05%) |
Apr 29, 2008 | 53.69 | 53.98 | 52.47 | 52.52 | 9,766,547 | -1.44(-2.68%) |
Apr 28, 2008 | 55.20 | 55.22 | 53.77 | 53.97 | 9,803,062 | -0.84(-1.53%) |
Apr 25, 2008 | 53.34 | 54.83 | 52.86 | 54.81 | 11,922,943 | +2.55(+4.88%) |
Apr 24, 2008 | 53.86 | 53.86 | 51.87 | 52.26 | 12,350,482 | -1.07(-2.01%) |
Apr 23, 2008 | 54.43 | 54.43 | 52.85 | 53.33 | 9,452,162 | -0.97(-1.78%) |
Apr 22, 2008 | 53.38 | 54.86 | 53.08 | 54.30 | 12,092,667 | +0.79(+1.47%) |
Apr 21, 2008 | 52.95 | 53.60 | 52.33 | 53.51 | 10,596,305 | +1.23(+2.35%) |
Apr 18, 2008 | 52.37 | 52.74 | 51.81 | 52.28 | 12,575,212 | -0.01(-0.01%) |
Apr 17, 2008 | 52.28 | 53.06 | 52.01 | 52.28 | 7,094,589 | -0.20(-0.38%) |
Apr 16, 2008 | 50.39 | 52.62 | 50.27 | 52.49 | 14,603,956 | +2.35(+4.68%) |
Apr 15, 2008 | 49.84 | 50.41 | 49.68 | 50.14 | 8,532,884 | +0.82(+1.66%) |
Apr 14, 2008 | 48.72 | 49.79 | 48.72 | 49.32 | 8,295,432 | +0.59(+1.22%) |
Apr 11, 2008 | 49.74 | 49.74 | 48.64 | 48.73 | 4,962,173 | -0.86(-1.73%) |
Apr 10, 2008 | 49.65 | 50.03 | 49.17 | 49.58 | 8,087,673 | -0.16(-0.33%) |
Apr 09, 2008 | 48.82 | 50.40 | 48.78 | 49.75 | 9,318,699 | +1.05(+2.16%) |
Apr 08, 2008 | 47.98 | 49.11 | 47.91 | 48.69 | 7,924,244 | +0.39(+0.81%) |
Apr 07, 2008 | 49.35 | 49.50 | 48.15 | 48.30 | 7,152,965 | -0.12(-0.25%) |
Apr 04, 2008 | 47.82 | 48.88 | 47.82 | 48.42 | 8,019,347 | +0.77(+1.62%) |
Apr 03, 2008 | 47.06 | 48.49 | 46.81 | 47.65 | 10,864,286 | +0.40(+0.85%) |
Apr 02, 2008 | 47.00 | 47.73 | 46.79 | 47.25 | 12,932,341 | +0.01(+0.01%) |
Apr 01, 2008 | 46.12 | 47.32 | 45.57 | 47.24 | 10,028,027 | +1.08(+2.34%) |
Mar 31, 2008 | 46.49 | 47.13 | 45.53 | 46.16 | 8,701,194 | -0.03(-0.07%) |
Mar 28, 2008 | 46.50 | 47.12 | 45.51 | 46.20 | 6,574,895 | +0.01(+0.03%) |
Mar 27, 2008 | 46.85 | 47.41 | 46.11 | 46.18 | 7,497,455 | -0.47(-1.01%) |
Mar 26, 2008 | 45.13 | 46.85 | 45.13 | 46.66 | 9,800,883 | +1.38(+3.05%) |
Mar 25, 2008 | 44.91 | 45.51 | 44.35 | 45.27 | 8,020,642 | +0.64(+1.44%) |
Mar 24, 2008 | 44.22 | 45.36 | 43.72 | 44.63 | 8,169,641 | +0.50(+1.14%) |
Mar 21, 2008 | 42.63 | 44.31 | 41.89 | 44.13 | 14,523,554 | -0.00(-0.00%) |
Mar 20, 2008 | 42.63 | 44.31 | 41.89 | 44.13 | 14,523,554 | +0.49(+1.12%) |
Mar 19, 2008 | 46.49 | 46.91 | 43.56 | 43.64 | 14,306,069 | -3.02(-6.48%) |
Mar 18, 2008 | 45.89 | 46.83 | 45.16 | 46.66 | 11,524,526 | +2.08(+4.66%) |
Mar 17, 2008 | 46.82 | 46.82 | 43.70 | 44.59 | 16,916,466 | -2.90(-6.11%) |
Mar 14, 2008 | 49.27 | 49.27 | 46.49 | 47.49 | 13,252,892 | -1.32(-2.71%) |
Mar 13, 2008 | 48.03 | 49.30 | 47.24 | 48.81 | 10,127,856 | +0.61(+1.26%) |
Mar 12, 2008 | 49.73 | 49.79 | 48.16 | 48.21 | 8,847,839 | -1.38(-2.77%) |
Mar 11, 2008 | 47.63 | 49.81 | 46.93 | 49.58 | 15,118,319 | +3.23(+6.97%) |
Mar 10, 2008 | 47.60 | 47.60 | 45.95 | 46.35 | 9,144,815 | -0.52(-1.10%) |
Mar 07, 2008 | 47.16 | 47.86 | 46.28 | 46.87 | 9,647,563 | -0.74(-1.55%) |
Mar 06, 2008 | 49.10 | 49.39 | 47.57 | 47.61 | 12,779,526 | -1.89(-3.83%) |
Mar 05, 2008 | 48.32 | 49.77 | 48.07 | 49.50 | 11,003,739 | +1.65(+3.46%) |
Mar 04, 2008 | 49.00 | 49.31 | 47.00 | 47.85 | 12,738,054 | -1.51(-3.07%) |
Mar 03, 2008 | 48.90 | 49.73 | 48.37 | 49.36 | 10,275,533 | +0.55(+1.12%) |
Feb 29, 2008 | 50.27 | 50.27 | 48.30 | 48.81 | 10,839,691 | -1.92(-3.78%) |
Feb 28, 2008 | 49.39 | 50.73 | 49.39 | 50.73 | 9,674,854 | +1.08(+2.17%) |
Feb 27, 2008 | 48.86 | 50.09 | 48.83 | 49.65 | 13,050,309 | +0.40(+0.81%) |
Feb 26, 2008 | 48.04 | 49.67 | 47.89 | 49.26 | 12,807,482 | +1.29(+2.68%) |
Feb 25, 2008 | 46.71 | 48.16 | 46.59 | 47.97 | 10,639,680 | +1.55(+3.34%) |
Feb 22, 2008 | 46.39 | 46.90 | 45.52 | 46.42 | 9,589,774 | +0.30(+0.66%) |
Feb 21, 2008 | 48.14 | 48.42 | 46.01 | 46.11 | 10,438,901 | -1.93(-4.02%) |
Feb 20, 2008 | 46.85 | 48.13 | 46.69 | 48.04 | 8,056,238 | +0.69(+1.45%) |
Feb 19, 2008 | 46.51 | 47.86 | 46.09 | 47.36 | 12,309,204 | +2.11(+4.66%) |
Feb 18, 2008 | 45.79 | 45.80 | 44.36 | 45.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.79 | 45.80 | 44.36 | 45.25 | 10,230,077 | -0.01(-0.01%) |
Feb 14, 2008 | 44.35 | 46.32 | 44.35 | 45.26 | 13,993,675 | +1.01(+2.28%) |
Feb 13, 2008 | 43.45 | 44.32 | 42.45 | 44.25 | 10,378,757 | +1.21(+2.81%) |
Feb 12, 2008 | 43.60 | 44.17 | 42.60 | 43.03 | 10,364,652 | -0.21(-0.48%) |
Feb 11, 2008 | 42.14 | 43.36 | 41.34 | 43.24 | 13,835,169 | +1.17(+2.79%) |
Feb 08, 2008 | 41.00 | 42.42 | 41.00 | 42.07 | 8,616,319 | +0.92(+2.24%) |
Feb 07, 2008 | 40.76 | 41.62 | 40.04 | 41.15 | 13,675,391 | +0.24(+0.59%) |
Feb 06, 2008 | 42.41 | 42.66 | 40.74 | 40.91 | 11,085,442 | -1.13(-2.69%) |
Feb 05, 2008 | 43.00 | 43.18 | 42.04 | 42.04 | 9,230,203 | -1.65(-3.77%) |
Feb 04, 2008 | 43.67 | 44.19 | 42.75 | 43.68 | 9,069,413 | +0.03(+0.06%) |
Feb 01, 2008 | 42.82 | 44.16 | 42.32 | 43.66 | 13,331,396 | +0.88(+2.06%) |
Jan 31, 2008 | 42.68 | 43.20 | 41.44 | 42.78 | 12,271,467 | -0.67(-1.54%) |
Jan 30, 2008 | 43.50 | 44.54 | 42.64 | 43.45 | 12,221,627 | +0.23(+0.54%) |
Jan 29, 2008 | 41.91 | 43.53 | 40.84 | 43.21 | 16,560,627 | +2.41(+5.91%) |
Jan 28, 2008 | 41.15 | 41.15 | 39.66 | 40.80 | 14,874,102 | -0.09(-0.22%) |
Jan 25, 2008 | 42.14 | 42.56 | 40.57 | 40.89 | 13,994,466 | -0.53(-1.28%) |
Jan 24, 2008 | 40.80 | 41.70 | 40.36 | 41.42 | 16,131,580 | +0.68(+1.67%) |
Jan 23, 2008 | 39.70 | 40.91 | 38.30 | 40.74 | 20,165,392 | -0.37(-0.91%) |
Jan 22, 2008 | 40.12 | 41.77 | 39.75 | 41.11 | 18,312,200 | -1.82(-4.23%) |
Jan 21, 2008 | 43.30 | 44.42 | 42.30 | 42.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.30 | 44.42 | 42.30 | 42.93 | 16,730,631 | -0.07(-0.16%) |
Jan 17, 2008 | 44.43 | 45.63 | 42.91 | 43.00 | 18,839,358 | -1.21(-2.74%) |
Jan 16, 2008 | 44.69 | 45.52 | 42.83 | 44.21 | 20,585,632 | -1.21(-2.65%) |
Jan 15, 2008 | 46.86 | 46.88 | 45.16 | 45.41 | 12,205,612 | -2.13(-4.47%) |
Jan 14, 2008 | 46.20 | 47.73 | 46.20 | 47.54 | 8,489,410 | +1.66(+3.62%) |
Jan 11, 2008 | 45.72 | 46.73 | 45.31 | 45.88 | 14,592,480 | -0.18(-0.38%) |
Jan 10, 2008 | 47.15 | 47.29 | 45.08 | 46.06 | 20,486,258 | -1.84(-3.83%) |
Jan 09, 2008 | 47.15 | 48.20 | 46.49 | 47.89 | 13,433,102 | +0.89(+1.89%) |
Jan 08, 2008 | 48.54 | 49.07 | 46.83 | 47.00 | 13,206,255 | -1.20(-2.49%) |
Jan 07, 2008 | 49.21 | 49.52 | 47.13 | 48.20 | 12,604,932 | -0.86(-1.75%) |
Jan 04, 2008 | 50.46 | 50.63 | 48.93 | 49.06 | 10,237,312 | -1.73(-3.42%) |
Jan 03, 2008 | 49.50 | 51.00 | 49.43 | 50.80 | 9,409,472 | +1.36(+2.76%) |
Jan 02, 2008 | 49.24 | 50.06 | 48.74 | 49.43 | 8,601,935 | +0.86(+1.77%) |