Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.39 | 34.62 | 33.76 | 34.46 | 1,791,361 | +0.19(+0.54%) |
Dec 30, 2008 | 33.16 | 34.29 | 33.16 | 34.28 | 1,258,939 | +1.30(+3.94%) |
Dec 29, 2008 | 33.10 | 33.33 | 32.56 | 32.98 | 1,481,641 | -0.28(-0.83%) |
Dec 26, 2008 | 33.20 | 33.35 | 32.88 | 33.25 | 437,733 | +0.18(+0.54%) |
Dec 24, 2008 | 33.09 | 33.44 | 32.86 | 33.07 | 585,013 | +0.04(+0.11%) |
Dec 23, 2008 | 33.39 | 33.53 | 32.88 | 33.04 | 1,710,463 | +0.12(+0.38%) |
Dec 22, 2008 | 33.80 | 33.82 | 32.55 | 32.91 | 1,791,672 | -0.80(-2.38%) |
Dec 19, 2008 | 34.12 | 34.68 | 33.48 | 33.72 | 2,945,710 | -0.02(-0.05%) |
Dec 18, 2008 | 33.83 | 34.09 | 33.18 | 33.73 | 2,523,439 | +0.08(+0.24%) |
Dec 17, 2008 | 33.92 | 34.27 | 33.12 | 33.65 | 2,493,368 | -0.63(-1.84%) |
Dec 16, 2008 | 32.54 | 34.31 | 32.47 | 34.28 | 3,837,372 | +2.02(+6.26%) |
Dec 15, 2008 | 32.41 | 32.84 | 31.55 | 32.26 | 3,831,342 | -0.24(-0.74%) |
Dec 12, 2008 | 31.14 | 32.63 | 30.73 | 32.50 | 3,898,644 | +0.75(+2.35%) |
Dec 11, 2008 | 29.55 | 32.74 | 29.55 | 31.76 | 5,091,351 | +1.90(+6.35%) |
Dec 10, 2008 | 30.53 | 30.70 | 29.52 | 29.86 | 2,403,276 | -0.35(-1.15%) |
Dec 09, 2008 | 30.24 | 30.96 | 29.88 | 30.21 | 2,234,486 | -0.25(-0.82%) |
Dec 08, 2008 | 30.34 | 30.90 | 29.62 | 30.46 | 2,464,107 | +0.57(+1.91%) |
Dec 05, 2008 | 28.99 | 29.98 | 27.89 | 29.89 | 2,577,230 | +0.52(+1.76%) |
Dec 04, 2008 | 29.36 | 29.68 | 28.92 | 29.37 | 4,389,559 | -0.17(-0.57%) |
Dec 03, 2008 | 28.88 | 30.08 | 28.22 | 29.54 | 4,085,406 | +0.20(+0.67%) |
Dec 02, 2008 | 28.86 | 29.42 | 28.30 | 29.35 | 1,847,698 | +0.85(+2.97%) |
Dec 01, 2008 | 30.39 | 30.39 | 28.39 | 28.50 | 2,415,693 | -2.59(-8.33%) |
Nov 28, 2008 | 30.60 | 31.19 | 30.39 | 31.09 | 1,127,607 | +0.57(+1.87%) |
Nov 26, 2008 | 28.76 | 30.54 | 28.38 | 30.52 | 2,945,439 | +1.17(+4.00%) |
Nov 25, 2008 | 28.53 | 29.63 | 28.52 | 29.35 | 4,155,186 | +1.34(+4.80%) |
Nov 24, 2008 | 27.50 | 28.54 | 25.43 | 28.00 | 4,098,799 | +0.94(+3.49%) |
Nov 21, 2008 | 25.88 | 27.08 | 25.17 | 27.06 | 6,353,378 | +1.61(+6.33%) |
Nov 20, 2008 | 28.28 | 28.39 | 25.16 | 25.45 | 5,157,690 | -3.02(-10.60%) |
Nov 19, 2008 | 29.91 | 30.37 | 28.45 | 28.47 | 2,704,885 | -1.59(-5.30%) |
Nov 18, 2008 | 30.22 | 30.74 | 28.90 | 30.06 | 3,725,610 | -0.23(-0.76%) |
Nov 17, 2008 | 31.08 | 31.38 | 30.24 | 30.29 | 3,557,660 | -1.09(-3.46%) |
Nov 14, 2008 | 31.74 | 32.63 | 31.21 | 31.37 | 3,426,278 | -0.86(-2.68%) |
Nov 13, 2008 | 30.61 | 32.28 | 29.46 | 32.24 | 4,734,419 | +1.94(+6.40%) |
Nov 12, 2008 | 31.50 | 31.92 | 30.22 | 30.30 | 3,511,495 | -2.00(-6.20%) |
Nov 11, 2008 | 32.57 | 32.69 | 31.33 | 32.30 | 2,900,369 | -0.75(-2.26%) |
Nov 10, 2008 | 34.22 | 35.18 | 32.62 | 33.05 | 2,891,485 | -0.99(-2.90%) |
Nov 07, 2008 | 33.96 | 34.18 | 33.01 | 34.04 | 4,514,202 | +0.16(+0.47%) |
Nov 06, 2008 | 33.39 | 34.26 | 32.92 | 33.88 | 7,158,160 | +0.49(+1.47%) |
Nov 05, 2008 | 33.44 | 34.40 | 33.22 | 33.39 | 4,739,628 | -0.43(-1.26%) |
Nov 04, 2008 | 33.13 | 33.93 | 32.93 | 33.81 | 9,698,979 | +1.33(+4.08%) |
Nov 03, 2008 | 32.58 | 32.73 | 31.86 | 32.49 | 4,400,332 | -0.25(-0.76%) |
Oct 31, 2008 | 32.48 | 32.87 | 32.03 | 32.74 | 3,281,206 | +0.32(+0.99%) |
Oct 30, 2008 | 32.55 | 33.66 | 31.91 | 32.42 | 4,572,976 | +0.73(+2.30%) |
Oct 29, 2008 | 34.85 | 34.85 | 31.45 | 31.69 | 6,320,476 | -3.82(-10.75%) |
Oct 28, 2008 | 33.62 | 35.84 | 32.92 | 35.50 | 5,661,844 | +2.69(+8.19%) |
Oct 27, 2008 | 34.43 | 35.13 | 32.80 | 32.82 | 3,809,594 | -2.09(-5.99%) |
Oct 24, 2008 | 34.52 | 36.24 | 33.29 | 34.91 | 2,838,205 | -2.00(-5.42%) |
Oct 23, 2008 | 37.95 | 38.34 | 35.80 | 36.91 | 4,378,009 | -0.65(-1.73%) |
Oct 22, 2008 | 39.34 | 39.83 | 37.23 | 37.56 | 3,345,001 | -2.55(-6.37%) |
Oct 21, 2008 | 41.71 | 42.16 | 39.99 | 40.11 | 3,048,006 | -0.76(-1.85%) |
Oct 20, 2008 | 40.34 | 40.87 | 39.23 | 40.87 | 2,288,270 | +0.98(+2.45%) |
Oct 17, 2008 | 38.49 | 41.51 | 37.85 | 39.89 | 4,210,344 | +0.94(+2.42%) |
Oct 16, 2008 | 38.21 | 39.11 | 36.54 | 38.95 | 4,499,701 | +0.69(+1.79%) |
Oct 15, 2008 | 39.51 | 39.79 | 38.13 | 38.26 | 4,049,697 | -1.90(-4.72%) |
Oct 14, 2008 | 41.78 | 42.35 | 39.01 | 40.16 | 3,688,665 | -0.15(-0.38%) |
Oct 13, 2008 | 37.11 | 40.89 | 36.21 | 40.31 | 3,681,111 | +5.57(+16.03%) |
Oct 10, 2008 | 34.67 | 37.76 | 32.83 | 34.74 | 5,727,735 | -1.49(-4.10%) |
Oct 09, 2008 | 39.56 | 39.61 | 36.22 | 36.22 | 4,291,075 | -2.75(-7.05%) |
Oct 08, 2008 | 38.26 | 39.55 | 37.82 | 38.97 | 3,408,924 | +0.08(+0.21%) |
Oct 07, 2008 | 40.05 | 40.44 | 38.54 | 38.89 | 3,922,648 | -0.69(-1.75%) |
Oct 06, 2008 | 42.68 | 43.21 | 38.04 | 39.59 | 6,479,003 | -3.89(-8.94%) |
Oct 03, 2008 | 46.07 | 46.27 | 43.43 | 43.48 | 0 | -1.88(-4.14%) |
Oct 02, 2008 | 46.84 | 47.28 | 45.25 | 45.35 | 1,762,474 | -1.41(-3.01%) |
Oct 01, 2008 | 47.78 | 47.78 | 46.41 | 46.76 | 2,094,028 | -1.12(-2.34%) |
Sep 30, 2008 | 47.57 | 48.64 | 46.51 | 47.88 | 2,071,305 | +1.33(+2.85%) |
Sep 29, 2008 | 48.80 | 49.38 | 46.24 | 46.55 | 2,613,829 | -2.66(-5.41%) |
Sep 26, 2008 | 48.77 | 49.37 | 47.73 | 49.22 | 0 | +0.44(+0.91%) |
Sep 25, 2008 | 48.46 | 49.02 | 47.51 | 48.77 | 1,565,202 | +0.70(+1.46%) |
Sep 24, 2008 | 48.33 | 48.84 | 46.98 | 48.07 | 1,869,892 | -0.22(-0.46%) |
Sep 23, 2008 | 48.92 | 50.02 | 48.14 | 48.29 | 1,579,497 | -0.44(-0.91%) |
Sep 22, 2008 | 50.44 | 50.44 | 44.54 | 48.73 | 2,370,353 | -2.01(-3.96%) |
Sep 19, 2008 | 52.05 | 53.79 | 47.19 | 50.75 | 0 | +1.57(+3.18%) |
Sep 18, 2008 | 48.68 | 49.41 | 47.88 | 49.18 | 3,498,325 | +0.83(+1.71%) |
Sep 17, 2008 | 49.84 | 50.85 | 48.35 | 48.35 | 3,304,965 | -2.36(-4.65%) |
Sep 16, 2008 | 49.58 | 50.75 | 49.46 | 50.71 | 2,591,700 | +0.32(+0.64%) |
Sep 15, 2008 | 50.45 | 51.61 | 49.99 | 50.39 | 2,903,076 | -0.77(-1.50%) |
Sep 12, 2008 | 51.29 | 51.61 | 50.87 | 51.16 | 2,273,639 | -0.39(-0.76%) |
Sep 11, 2008 | 50.91 | 51.56 | 50.49 | 51.55 | 2,184,399 | +0.03(+0.05%) |
Sep 10, 2008 | 51.78 | 52.05 | 51.22 | 51.52 | 1,648,911 | +0.04(+0.07%) |
Sep 09, 2008 | 52.05 | 52.65 | 51.47 | 51.48 | 2,428,746 | -0.38(-0.74%) |
Sep 08, 2008 | 51.70 | 51.93 | 51.00 | 51.87 | 2,841,590 | +1.22(+2.41%) |
Sep 05, 2008 | 50.72 | 51.24 | 50.36 | 50.65 | 0 | -0.39(-0.77%) |
Sep 04, 2008 | 51.47 | 52.30 | 50.76 | 51.04 | 3,950,575 | -1.16(-2.22%) |
Sep 03, 2008 | 52.22 | 52.32 | 51.62 | 52.20 | 1,409,472 | -0.02(-0.03%) |
Sep 02, 2008 | 52.01 | 52.72 | 51.85 | 52.21 | 2,576,589 | +0.80(+1.56%) |
Aug 29, 2008 | 52.37 | 52.55 | 51.41 | 51.41 | 2,445,956 | -0.92(-1.75%) |
Aug 28, 2008 | 51.75 | 52.33 | 51.70 | 52.33 | 2,269,844 | +0.70(+1.36%) |
Aug 27, 2008 | 51.58 | 51.87 | 51.30 | 51.63 | 1,553,095 | +0.04(+0.09%) |
Aug 26, 2008 | 51.48 | 51.84 | 51.04 | 51.58 | 1,073,858 | +0.13(+0.26%) |
Aug 25, 2008 | 51.99 | 52.76 | 51.34 | 51.45 | 1,353,898 | -0.55(-1.06%) |
Aug 22, 2008 | 51.09 | 52.23 | 51.08 | 52.00 | 1,386,932 | +0.98(+1.92%) |
Aug 21, 2008 | 50.44 | 51.20 | 50.02 | 51.02 | 1,342,985 | +0.45(+0.88%) |
Aug 20, 2008 | 50.76 | 50.96 | 50.11 | 50.58 | 2,057,988 | +0.27(+0.53%) |
Aug 19, 2008 | 49.62 | 50.98 | 49.17 | 50.31 | 2,310,031 | +0.07(+0.14%) |
Aug 18, 2008 | 51.10 | 51.54 | 49.99 | 50.24 | 1,829,773 | -0.76(-1.48%) |
Aug 15, 2008 | 50.28 | 51.54 | 50.27 | 51.00 | 0 | +0.81(+1.61%) |
Aug 14, 2008 | 49.80 | 50.49 | 49.49 | 50.19 | 1,615,871 | +0.12(+0.23%) |
Aug 13, 2008 | 49.87 | 50.38 | 49.58 | 50.07 | 1,406,817 | +0.28(+0.57%) |
Aug 12, 2008 | 49.97 | 50.24 | 49.57 | 49.78 | 1,475,072 | -0.26(-0.52%) |
Aug 11, 2008 | 50.51 | 50.66 | 49.78 | 50.04 | 2,193,703 | -0.69(-1.37%) |
Aug 08, 2008 | 48.75 | 50.85 | 48.45 | 50.74 | 2,902,309 | +1.84(+3.77%) |
Aug 07, 2008 | 49.38 | 49.86 | 48.88 | 48.90 | 2,530,581 | -0.93(-1.87%) |
Aug 06, 2008 | 51.09 | 51.31 | 49.76 | 49.83 | 3,398,095 | -1.30(-2.54%) |
Aug 05, 2008 | 50.84 | 51.19 | 50.35 | 51.13 | 2,186,686 | +0.82(+1.63%) |
Aug 04, 2008 | 49.69 | 50.77 | 49.69 | 50.31 | 1,972,553 | +0.49(+0.98%) |
Aug 01, 2008 | 49.78 | 50.43 | 49.78 | 49.82 | 1,710,379 | +0.00(+0.00%) |
Jul 31, 2008 | 49.44 | 50.49 | 49.26 | 49.82 | 1,936,569 | +0.20(+0.41%) |
Jul 30, 2008 | 49.58 | 50.11 | 49.05 | 49.62 | 1,323,983 | +0.26(+0.52%) |
Jul 29, 2008 | 48.96 | 49.77 | 48.59 | 49.36 | 1,914,668 | +0.43(+0.87%) |
Jul 28, 2008 | 49.88 | 50.02 | 48.82 | 48.93 | 1,171,076 | -1.18(-2.36%) |
Jul 25, 2008 | 50.09 | 50.84 | 49.89 | 50.11 | 1,774,929 | +0.28(+0.57%) |
Jul 24, 2008 | 51.61 | 51.61 | 49.46 | 49.83 | 4,649,438 | -2.54(-4.84%) |
Jul 23, 2008 | 49.41 | 52.37 | 48.70 | 52.37 | 2,042,475 | +2.61(+5.24%) |
Jul 22, 2008 | 48.24 | 50.17 | 47.85 | 49.76 | 2,134,967 | +1.21(+2.49%) |
Jul 21, 2008 | 47.69 | 48.81 | 47.44 | 48.55 | 1,480,899 | +0.85(+1.77%) |
Jul 18, 2008 | 48.05 | 48.64 | 47.47 | 47.70 | 1,935,698 | -0.33(-0.69%) |
Jul 17, 2008 | 47.69 | 48.57 | 46.97 | 48.03 | 1,793,869 | +0.35(+0.73%) |
Jul 16, 2008 | 47.55 | 47.92 | 46.72 | 47.69 | 2,574,398 | -0.20(-0.41%) |
Jul 15, 2008 | 47.69 | 48.41 | 47.24 | 47.88 | 2,131,164 | -0.69(-1.43%) |
Jul 14, 2008 | 49.01 | 49.30 | 48.16 | 48.57 | 1,515,347 | +0.03(+0.05%) |
Jul 11, 2008 | 48.85 | 49.34 | 48.36 | 48.55 | 2,033,247 | -0.96(-1.94%) |
Jul 10, 2008 | 49.27 | 49.67 | 48.53 | 49.51 | 1,691,987 | +0.19(+0.38%) |
Jul 09, 2008 | 50.27 | 50.41 | 49.21 | 49.32 | 1,552,240 | -0.82(-1.63%) |
Jul 08, 2008 | 48.19 | 50.20 | 47.94 | 50.14 | 2,288,714 | +1.88(+3.89%) |
Jul 07, 2008 | 48.56 | 49.30 | 47.86 | 48.26 | 2,173,135 | -0.31(-0.64%) |
Jul 04, 2008 | 49.16 | 49.39 | 48.19 | 48.57 | 1,006,228 | +0.00(+0.00%) |
Jul 03, 2008 | 49.16 | 49.39 | 48.19 | 48.57 | 1,006,228 | -0.28(-0.58%) |
Jul 02, 2008 | 48.81 | 49.88 | 48.81 | 48.86 | 1,467,758 | +0.05(+0.11%) |
Jul 01, 2008 | 49.54 | 49.54 | 48.06 | 48.81 | 3,057,875 | -0.94(-1.90%) |
Jun 30, 2008 | 50.07 | 50.93 | 49.62 | 49.75 | 2,103,018 | -0.71(-1.41%) |
Jun 27, 2008 | 49.56 | 50.72 | 49.42 | 50.46 | 3,635,062 | +1.14(+2.31%) |
Jun 26, 2008 | 50.54 | 50.54 | 49.23 | 49.32 | 1,552,224 | -1.25(-2.48%) |
Jun 25, 2008 | 49.82 | 51.11 | 49.63 | 50.58 | 2,476,684 | +1.03(+2.08%) |
Jun 24, 2008 | 50.59 | 50.62 | 49.41 | 49.54 | 2,941,163 | -1.34(-2.64%) |
Jun 23, 2008 | 50.81 | 51.31 | 50.67 | 50.89 | 1,812,109 | +0.09(+0.18%) |
Jun 20, 2008 | 50.89 | 51.31 | 50.14 | 50.80 | 5,835,801 | +0.93(+1.86%) |
Jun 19, 2008 | 49.24 | 50.17 | 48.98 | 49.87 | 2,427,787 | +0.70(+1.43%) |
Jun 18, 2008 | 49.64 | 49.95 | 48.90 | 49.17 | 2,506,102 | -0.97(-1.93%) |
Jun 17, 2008 | 49.20 | 51.29 | 49.17 | 50.14 | 1,776,925 | -0.49(-0.97%) |
Jun 16, 2008 | 49.62 | 50.75 | 49.24 | 50.63 | 2,114,693 | +0.79(+1.59%) |
Jun 13, 2008 | 49.56 | 50.18 | 49.19 | 49.84 | 2,272,192 | +0.41(+0.83%) |
Jun 12, 2008 | 49.21 | 49.99 | 49.11 | 49.43 | 2,821,949 | +0.48(+0.98%) |
Jun 11, 2008 | 50.00 | 50.19 | 48.95 | 48.95 | 2,978,291 | -1.24(-2.46%) |
Jun 10, 2008 | 50.19 | 50.54 | 49.85 | 50.19 | 2,491,607 | -0.35(-0.69%) |
Jun 09, 2008 | 50.80 | 51.16 | 50.29 | 50.53 | 1,806,353 | -0.20(-0.40%) |
Jun 06, 2008 | 50.92 | 51.42 | 50.40 | 50.74 | 2,244,761 | -0.93(-1.81%) |
Jun 05, 2008 | 51.48 | 51.90 | 51.27 | 51.67 | 1,707,498 | +0.23(+0.45%) |
Jun 04, 2008 | 50.85 | 51.56 | 50.73 | 51.44 | 1,145,680 | +0.25(+0.49%) |
Jun 03, 2008 | 51.08 | 51.58 | 50.97 | 51.19 | 2,716,102 | +0.15(+0.30%) |
Jun 02, 2008 | 51.16 | 51.24 | 50.63 | 51.04 | 1,631,135 | -0.26(-0.50%) |
May 30, 2008 | 51.17 | 51.42 | 50.64 | 51.30 | 2,259,124 | +0.08(+0.16%) |
May 29, 2008 | 51.16 | 51.50 | 50.80 | 51.22 | 1,392,900 | +0.05(+0.10%) |
May 28, 2008 | 51.39 | 51.61 | 50.95 | 51.16 | 1,490,118 | -0.10(-0.19%) |
May 27, 2008 | 50.81 | 51.27 | 50.40 | 51.26 | 1,787,220 | +0.35(+0.68%) |
May 26, 2008 | 51.08 | 51.33 | 50.88 | 50.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.08 | 51.33 | 50.88 | 50.92 | 1,803,512 | -0.68(-1.31%) |
May 22, 2008 | 50.72 | 51.68 | 50.54 | 51.59 | 1,902,389 | +0.87(+1.72%) |
May 21, 2008 | 51.55 | 51.81 | 50.64 | 50.72 | 2,352,017 | -0.79(-1.54%) |
May 20, 2008 | 52.09 | 52.14 | 51.23 | 51.51 | 2,693,638 | -0.45(-0.86%) |
May 19, 2008 | 51.88 | 52.31 | 51.69 | 51.96 | 1,551,006 | -0.16(-0.31%) |
May 16, 2008 | 51.96 | 52.54 | 51.80 | 52.12 | 3,472,941 | -0.19(-0.36%) |
May 15, 2008 | 51.94 | 52.49 | 51.61 | 52.30 | 1,713,957 | +0.17(+0.32%) |
May 14, 2008 | 51.97 | 52.61 | 51.74 | 52.13 | 1,623,686 | +0.39(+0.76%) |
May 13, 2008 | 52.21 | 52.21 | 51.00 | 51.74 | 1,817,652 | +0.28(+0.54%) |
May 12, 2008 | 50.98 | 51.48 | 50.84 | 51.47 | 1,339,625 | +0.42(+0.82%) |
May 09, 2008 | 50.40 | 51.30 | 50.17 | 51.05 | 1,218,218 | +0.02(+0.03%) |
May 08, 2008 | 51.29 | 51.66 | 50.74 | 51.03 | 2,177,569 | -0.01(-0.02%) |
May 07, 2008 | 51.77 | 51.88 | 50.85 | 51.04 | 3,960,296 | -0.79(-1.53%) |
May 06, 2008 | 51.61 | 52.50 | 50.43 | 51.83 | 10,568,229 | +3.70(+7.69%) |
May 05, 2008 | 47.04 | 48.25 | 47.04 | 48.13 | 3,183,718 | -0.19(-0.39%) |
May 02, 2008 | 48.26 | 48.90 | 47.97 | 48.32 | 2,246,737 | +0.41(+0.85%) |
May 01, 2008 | 46.40 | 48.24 | 46.40 | 47.91 | 2,985,931 | +1.53(+3.30%) |
Apr 30, 2008 | 47.07 | 47.53 | 46.34 | 46.38 | 2,285,475 | -0.83(-1.75%) |
Apr 29, 2008 | 47.50 | 47.88 | 47.12 | 47.20 | 2,403,409 | -0.53(-1.12%) |
Apr 28, 2008 | 48.33 | 48.57 | 47.35 | 47.74 | 2,723,725 | -0.76(-1.56%) |
Apr 25, 2008 | 48.66 | 48.81 | 47.94 | 48.49 | 2,392,144 | -0.12(-0.26%) |
Apr 24, 2008 | 47.61 | 49.03 | 46.93 | 48.62 | 2,320,516 | +1.35(+2.86%) |
Apr 23, 2008 | 47.03 | 48.21 | 46.55 | 47.27 | 3,145,438 | +0.39(+0.84%) |
Apr 22, 2008 | 47.84 | 48.34 | 46.54 | 46.88 | 5,505,584 | -1.26(-2.62%) |
Apr 21, 2008 | 48.60 | 48.64 | 47.60 | 48.14 | 2,432,325 | -0.38(-0.79%) |
Apr 18, 2008 | 49.07 | 49.34 | 47.46 | 48.52 | 4,239,027 | +1.42(+3.02%) |
Apr 17, 2008 | 46.65 | 47.12 | 46.39 | 47.10 | 1,628,237 | +0.21(+0.46%) |
Apr 16, 2008 | 46.80 | 47.12 | 46.03 | 46.88 | 2,016,770 | +0.58(+1.25%) |
Apr 15, 2008 | 46.27 | 47.09 | 46.14 | 46.31 | 2,764,856 | +0.07(+0.15%) |
Apr 14, 2008 | 46.46 | 46.57 | 45.62 | 46.23 | 2,088,473 | -0.37(-0.80%) |
Apr 11, 2008 | 46.46 | 47.03 | 46.31 | 46.61 | 2,074,218 | -0.30(-0.64%) |
Apr 10, 2008 | 46.90 | 47.40 | 46.57 | 46.91 | 3,974,003 | -1.06(-2.21%) |
Apr 09, 2008 | 47.52 | 48.14 | 47.28 | 47.97 | 1,920,114 | +0.79(+1.68%) |
Apr 08, 2008 | 46.94 | 47.21 | 46.87 | 47.18 | 1,937,381 | +0.01(+0.02%) |
Apr 07, 2008 | 48.76 | 48.90 | 47.01 | 47.17 | 2,508,979 | -1.15(-2.38%) |
Apr 04, 2008 | 46.97 | 48.70 | 46.97 | 48.32 | 2,867,761 | +1.33(+2.82%) |
Apr 03, 2008 | 47.12 | 47.66 | 46.97 | 46.99 | 1,279,893 | -0.35(-0.73%) |
Apr 02, 2008 | 47.55 | 48.01 | 46.72 | 47.34 | 2,275,650 | -0.60(-1.24%) |
Apr 01, 2008 | 46.72 | 48.02 | 46.04 | 47.93 | 1,885,874 | +1.33(+2.86%) |
Mar 31, 2008 | 46.02 | 46.66 | 45.45 | 46.60 | 2,694,781 | +0.63(+1.37%) |
Mar 28, 2008 | 46.39 | 47.12 | 45.83 | 45.97 | 1,551,564 | -0.57(-1.22%) |
Mar 27, 2008 | 46.64 | 47.20 | 46.27 | 46.54 | 1,966,046 | -0.22(-0.48%) |
Mar 26, 2008 | 45.83 | 46.86 | 45.83 | 46.76 | 3,840,000 | +0.63(+1.37%) |
Mar 25, 2008 | 47.71 | 47.93 | 46.01 | 46.13 | 3,923,663 | -1.66(-3.48%) |
Mar 24, 2008 | 48.94 | 49.00 | 47.60 | 47.79 | 1,884,476 | -1.36(-2.77%) |
Mar 21, 2008 | 48.44 | 49.15 | 48.06 | 49.15 | 2,784,653 | +0.00(+0.00%) |
Mar 20, 2008 | 48.44 | 49.15 | 48.06 | 49.15 | 2,784,653 | +0.71(+1.47%) |
Mar 19, 2008 | 48.51 | 49.27 | 48.40 | 48.44 | 2,505,518 | +0.17(+0.35%) |
Mar 18, 2008 | 47.04 | 48.33 | 47.04 | 48.27 | 3,176,004 | +1.96(+4.23%) |
Mar 17, 2008 | 46.05 | 47.12 | 46.05 | 46.31 | 2,719,487 | -0.75(-1.59%) |
Mar 14, 2008 | 47.13 | 48.33 | 46.31 | 47.06 | 5,408,998 | -0.06(-0.13%) |
Mar 13, 2008 | 48.49 | 48.92 | 46.88 | 47.12 | 6,930,623 | -1.95(-3.97%) |
Mar 12, 2008 | 49.56 | 50.25 | 48.90 | 49.07 | 3,371,314 | -0.13(-0.27%) |
Mar 11, 2008 | 50.58 | 50.58 | 47.75 | 49.21 | 5,425,987 | -0.37(-0.75%) |
Mar 10, 2008 | 51.23 | 51.23 | 49.37 | 49.58 | 3,608,815 | -1.49(-2.93%) |
Mar 07, 2008 | 51.24 | 51.66 | 50.81 | 51.08 | 2,432,788 | -0.53(-1.03%) |
Mar 06, 2008 | 52.28 | 52.39 | 51.57 | 51.61 | 2,583,649 | -0.82(-1.56%) |
Mar 05, 2008 | 51.92 | 52.52 | 51.90 | 52.43 | 1,932,976 | +0.83(+1.60%) |
Mar 04, 2008 | 51.84 | 51.98 | 51.48 | 51.60 | 3,946,312 | -0.72(-1.38%) |
Mar 03, 2008 | 52.12 | 52.32 | 51.93 | 52.32 | 2,254,455 | +0.04(+0.07%) |
Feb 29, 2008 | 53.25 | 53.25 | 52.09 | 52.29 | 2,203,565 | -1.08(-2.02%) |
Feb 28, 2008 | 53.75 | 53.75 | 53.18 | 53.36 | 1,551,904 | -0.68(-1.25%) |
Feb 27, 2008 | 53.86 | 54.38 | 53.73 | 54.04 | 1,618,862 | -0.02(-0.03%) |
Feb 26, 2008 | 54.07 | 54.46 | 53.74 | 54.06 | 2,704,385 | -0.35(-0.64%) |
Feb 25, 2008 | 53.42 | 54.61 | 53.34 | 54.40 | 2,823,829 | +1.11(+2.09%) |
Feb 22, 2008 | 52.33 | 53.39 | 52.33 | 53.29 | 2,547,312 | +0.77(+1.47%) |
Feb 21, 2008 | 53.03 | 53.07 | 52.45 | 52.52 | 2,246,972 | -0.43(-0.81%) |
Feb 20, 2008 | 52.54 | 53.00 | 52.18 | 52.94 | 3,274,241 | +0.37(+0.71%) |
Feb 19, 2008 | 52.26 | 52.90 | 52.13 | 52.57 | 3,245,721 | +0.46(+0.89%) |
Feb 18, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 3,058,791 | +0.28(+0.55%) |
Feb 14, 2008 | 51.53 | 52.06 | 51.07 | 51.82 | 3,820,646 | +0.38(+0.74%) |
Feb 13, 2008 | 51.82 | 52.26 | 51.18 | 51.44 | 3,645,277 | -0.09(-0.17%) |
Feb 12, 2008 | 51.56 | 52.04 | 51.14 | 51.53 | 3,071,091 | +0.18(+0.35%) |
Feb 11, 2008 | 51.22 | 51.48 | 50.74 | 51.35 | 2,729,997 | +0.03(+0.05%) |
Feb 08, 2008 | 50.82 | 52.15 | 50.35 | 51.32 | 2,938,874 | -0.02(-0.03%) |
Feb 07, 2008 | 51.22 | 51.75 | 50.47 | 51.34 | 5,341,686 | +0.05(+0.10%) |
Feb 06, 2008 | 53.48 | 53.61 | 51.07 | 51.29 | 5,417,915 | -1.94(-3.64%) |
Feb 05, 2008 | 54.16 | 54.47 | 53.23 | 53.23 | 3,924,632 | -1.78(-3.24%) |
Feb 04, 2008 | 54.66 | 55.58 | 54.41 | 55.01 | 2,332,315 | +0.36(+0.67%) |
Feb 01, 2008 | 54.61 | 55.30 | 53.61 | 54.64 | 5,489,488 | -1.27(-2.28%) |
Jan 31, 2008 | 55.15 | 56.88 | 54.73 | 55.92 | 3,643,479 | -0.37(-0.66%) |
Jan 30, 2008 | 55.54 | 57.52 | 55.48 | 56.29 | 3,073,006 | +0.90(+1.62%) |
Jan 29, 2008 | 53.74 | 55.78 | 52.98 | 55.39 | 3,554,322 | +1.98(+3.70%) |
Jan 28, 2008 | 53.50 | 54.40 | 53.22 | 53.42 | 2,852,316 | -0.33(-0.61%) |
Jan 25, 2008 | 55.68 | 57.51 | 53.58 | 53.74 | 3,917,473 | -1.79(-3.22%) |
Jan 24, 2008 | 56.40 | 56.40 | 54.66 | 55.53 | 3,278,665 | -0.84(-1.48%) |
Jan 23, 2008 | 54.25 | 56.50 | 54.03 | 56.37 | 3,675,156 | +0.27(+0.48%) |
Jan 22, 2008 | 56.51 | 58.02 | 55.37 | 56.10 | 2,486,912 | -1.56(-2.70%) |
Jan 21, 2008 | 59.81 | 60.86 | 57.08 | 57.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.81 | 60.86 | 57.08 | 57.66 | 2,979,862 | -1.63(-2.75%) |
Jan 17, 2008 | 60.74 | 60.74 | 59.18 | 59.29 | 2,175,017 | -1.15(-1.90%) |
Jan 16, 2008 | 58.62 | 60.83 | 58.37 | 60.44 | 2,462,099 | +2.05(+3.51%) |
Jan 15, 2008 | 59.08 | 59.08 | 58.17 | 58.39 | 1,892,441 | -1.32(-2.21%) |
Jan 14, 2008 | 60.51 | 60.86 | 59.38 | 59.71 | 1,649,300 | -0.62(-1.03%) |
Jan 11, 2008 | 59.31 | 60.48 | 58.95 | 60.33 | 1,534,907 | +0.38(+0.64%) |
Jan 10, 2008 | 59.71 | 60.12 | 59.04 | 59.95 | 1,637,633 | -0.32(-0.53%) |
Jan 09, 2008 | 58.75 | 60.27 | 58.75 | 60.27 | 2,318,803 | +1.47(+2.50%) |
Jan 08, 2008 | 57.65 | 59.70 | 57.57 | 58.80 | 2,878,498 | +1.32(+2.29%) |
Jan 07, 2008 | 56.61 | 57.81 | 56.16 | 57.48 | 2,370,158 | +1.20(+2.13%) |
Jan 04, 2008 | 56.56 | 57.03 | 56.09 | 56.28 | 2,213,062 | -0.61(-1.08%) |
Jan 03, 2008 | 57.05 | 57.05 | 56.41 | 56.89 | 1,450,080 | +0.03(+0.05%) |
Jan 02, 2008 | 58.02 | 58.45 | 56.66 | 56.87 | 2,514,349 | -1.42(-2.44%) |