Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.79 | 33.70 | 29.88 | 32.44 | 0 | +0.89(+2.83%) |
Oct 30, 2008 | 29.75 | 31.82 | 28.77 | 31.55 | 8,513,177 | +3.03(+10.64%) |
Oct 29, 2008 | 28.41 | 30.52 | 27.89 | 28.52 | 11,209,701 | +1.08(+3.92%) |
Oct 28, 2008 | 26.45 | 27.61 | 23.71 | 27.44 | 8,676,814 | +2.47(+9.90%) |
Oct 27, 2008 | 26.39 | 27.53 | 24.69 | 24.97 | 8,544,370 | -2.00(-7.43%) |
Oct 24, 2008 | 24.57 | 27.62 | 23.17 | 26.97 | 0 | -1.17(-4.15%) |
Oct 23, 2008 | 27.11 | 28.95 | 25.68 | 28.14 | 12,860,801 | +1.14(+4.22%) |
Oct 22, 2008 | 30.49 | 30.49 | 25.99 | 27.00 | 14,862,418 | -5.02(-15.67%) |
Oct 21, 2008 | 33.38 | 33.82 | 31.36 | 32.02 | 8,859,657 | -2.36(-6.87%) |
Oct 20, 2008 | 32.53 | 34.77 | 31.90 | 34.38 | 11,865,860 | +3.59(+11.67%) |
Oct 17, 2008 | 28.27 | 34.00 | 27.79 | 30.79 | 0 | +1.82(+6.28%) |
Oct 16, 2008 | 28.05 | 29.14 | 25.46 | 28.97 | 17,189,448 | +2.22(+8.32%) |
Oct 15, 2008 | 30.86 | 30.93 | 26.47 | 26.74 | 13,077,462 | -5.58(-17.26%) |
Oct 14, 2008 | 33.51 | 35.54 | 30.60 | 32.32 | 17,514,514 | +1.08(+3.47%) |
Oct 13, 2008 | 26.96 | 31.45 | 26.70 | 31.24 | 13,142,539 | +5.96(+23.60%) |
Oct 10, 2008 | 24.92 | 27.11 | 22.58 | 25.27 | 0 | -2.67(-9.57%) |
Oct 09, 2008 | 33.67 | 33.67 | 27.91 | 27.95 | 12,699,912 | -4.03(-12.62%) |
Oct 08, 2008 | 31.29 | 33.44 | 28.98 | 31.98 | 17,916,950 | -0.35(-1.08%) |
Oct 07, 2008 | 37.11 | 37.68 | 32.27 | 32.33 | 12,901,754 | -4.05(-11.14%) |
Oct 06, 2008 | 36.13 | 36.39 | 32.17 | 36.39 | 15,130,016 | -1.79(-4.69%) |
Oct 03, 2008 | 38.91 | 41.82 | 37.66 | 38.18 | 0 | -0.39(-1.00%) |
Oct 02, 2008 | 43.09 | 43.13 | 38.32 | 38.56 | 10,295,979 | -5.74(-12.96%) |
Oct 01, 2008 | 44.94 | 45.68 | 42.52 | 44.31 | 8,409,638 | -0.28(-0.62%) |
Sep 30, 2008 | 41.38 | 45.24 | 41.37 | 44.58 | 9,790,130 | +3.35(+8.14%) |
Sep 29, 2008 | 47.24 | 47.24 | 39.77 | 41.23 | 13,255,808 | -7.23(-14.93%) |
Sep 26, 2008 | 48.69 | 49.56 | 46.75 | 48.46 | 0 | -1.99(-3.95%) |
Sep 25, 2008 | 50.15 | 50.92 | 49.14 | 50.46 | 8,399,016 | -0.12(-0.24%) |
Sep 24, 2008 | 51.37 | 52.44 | 50.22 | 50.58 | 4,695,326 | -0.24(-0.47%) |
Sep 23, 2008 | 52.63 | 53.69 | 50.61 | 50.81 | 9,030,135 | -1.08(-2.09%) |
Sep 22, 2008 | 53.21 | 54.09 | 51.54 | 51.90 | 8,496,481 | -1.20(-2.27%) |
Sep 19, 2008 | 55.09 | 56.35 | 50.64 | 53.10 | 0 | +4.13(+8.43%) |
Sep 18, 2008 | 48.71 | 50.15 | 46.17 | 48.98 | 12,858,709 | +1.76(+3.72%) |
Sep 17, 2008 | 49.26 | 50.49 | 46.69 | 47.22 | 13,947,383 | -1.47(-3.02%) |
Sep 16, 2008 | 45.13 | 48.95 | 43.47 | 48.69 | 14,492,036 | +1.64(+3.48%) |
Sep 15, 2008 | 50.02 | 50.04 | 46.01 | 47.06 | 11,883,566 | -5.23(-10.00%) |
Sep 12, 2008 | 50.92 | 52.60 | 50.87 | 52.28 | 0 | +1.44(+2.84%) |
Sep 11, 2008 | 50.15 | 51.33 | 48.29 | 50.84 | 7,890,858 | +0.45(+0.89%) |
Sep 10, 2008 | 48.98 | 51.01 | 48.58 | 50.39 | 10,246,228 | +1.70(+3.49%) |
Sep 09, 2008 | 51.35 | 51.35 | 48.18 | 48.69 | 15,763,939 | -3.67(-7.00%) |
Sep 08, 2008 | 54.35 | 54.68 | 52.17 | 52.36 | 10,291,677 | -1.20(-2.25%) |
Sep 05, 2008 | 53.32 | 54.03 | 52.01 | 53.56 | 0 | +0.24(+0.45%) |
Sep 04, 2008 | 54.33 | 55.28 | 52.23 | 53.32 | 10,835,949 | -0.97(-1.79%) |
Sep 03, 2008 | 53.92 | 55.67 | 53.58 | 54.30 | 12,040,676 | -0.55(-1.01%) |
Sep 02, 2008 | 54.72 | 55.46 | 53.30 | 54.85 | 9,721,771 | -1.88(-3.32%) |
Aug 29, 2008 | 57.57 | 57.58 | 56.26 | 56.73 | 0 | -0.29(-0.52%) |
Aug 28, 2008 | 58.08 | 58.34 | 55.46 | 57.03 | 7,728,979 | -0.60(-1.04%) |
Aug 27, 2008 | 57.41 | 58.46 | 57.05 | 57.62 | 7,812,317 | +1.07(+1.88%) |
Aug 26, 2008 | 55.20 | 57.16 | 55.14 | 56.56 | 11,046,150 | +3.40(+6.40%) |
Aug 25, 2008 | 54.28 | 54.43 | 52.44 | 53.16 | 5,918,550 | -0.74(-1.38%) |
Aug 22, 2008 | 55.37 | 55.37 | 52.85 | 53.90 | 0 | -1.82(-3.27%) |
Aug 21, 2008 | 56.20 | 56.84 | 55.21 | 55.72 | 9,182,221 | +1.07(+1.95%) |
Aug 20, 2008 | 53.92 | 55.58 | 53.01 | 54.66 | 10,141,779 | +1.32(+2.48%) |
Aug 19, 2008 | 51.70 | 53.73 | 51.47 | 53.33 | 7,452,217 | +1.48(+2.85%) |
Aug 18, 2008 | 52.97 | 53.94 | 51.51 | 51.85 | 7,322,146 | -1.09(-2.07%) |
Aug 15, 2008 | 52.38 | 54.29 | 50.47 | 52.95 | 0 | +0.41(+0.79%) |
Aug 14, 2008 | 52.48 | 53.76 | 51.76 | 52.53 | 6,348,542 | -0.74(-1.38%) |
Aug 13, 2008 | 50.86 | 53.76 | 50.03 | 53.27 | 9,935,203 | +2.89(+5.73%) |
Aug 12, 2008 | 50.40 | 51.31 | 50.03 | 50.38 | 6,319,556 | +0.28(+0.55%) |
Aug 11, 2008 | 50.24 | 51.39 | 48.56 | 50.11 | 9,819,361 | +0.68(+1.38%) |
Aug 08, 2008 | 49.75 | 49.90 | 48.49 | 49.43 | 7,589,471 | -0.77(-1.54%) |
Aug 07, 2008 | 53.16 | 53.28 | 49.86 | 50.20 | 9,518,452 | -2.03(-3.89%) |
Aug 06, 2008 | 49.30 | 52.49 | 49.30 | 52.23 | 9,076,758 | +2.55(+5.12%) |
Aug 05, 2008 | 49.19 | 50.53 | 48.07 | 49.68 | 10,952,609 | -0.97(-1.92%) |
Aug 04, 2008 | 54.21 | 54.32 | 50.30 | 50.66 | 8,353,152 | -3.30(-6.11%) |
Aug 01, 2008 | 52.62 | 55.96 | 52.62 | 53.96 | 6,545,184 | +0.74(+1.38%) |
Jul 31, 2008 | 54.73 | 54.85 | 53.13 | 53.22 | 6,840,019 | -1.79(-3.26%) |
Jul 30, 2008 | 52.57 | 55.14 | 51.49 | 55.01 | 9,445,562 | +2.49(+4.74%) |
Jul 29, 2008 | 52.52 | 54.44 | 51.93 | 52.52 | 8,760,917 | -1.79(-3.30%) |
Jul 28, 2008 | 54.29 | 55.09 | 53.42 | 54.32 | 7,091,934 | +0.11(+0.20%) |
Jul 25, 2008 | 54.44 | 55.45 | 53.59 | 54.21 | 7,055,292 | -0.23(-0.42%) |
Jul 24, 2008 | 55.37 | 56.30 | 52.80 | 54.44 | 10,803,048 | -0.49(-0.89%) |
Jul 23, 2008 | 57.35 | 57.84 | 54.63 | 54.92 | 9,047,916 | -2.83(-4.90%) |
Jul 22, 2008 | 59.00 | 59.00 | 56.15 | 57.75 | 8,243,288 | -1.76(-2.96%) |
Jul 21, 2008 | 58.16 | 59.88 | 58.03 | 59.52 | 6,581,188 | +1.40(+2.40%) |
Jul 18, 2008 | 56.96 | 59.12 | 56.96 | 58.12 | 8,570,272 | +0.97(+1.69%) |
Jul 17, 2008 | 59.29 | 59.56 | 55.76 | 57.16 | 10,943,142 | -1.93(-3.27%) |
Jul 16, 2008 | 60.63 | 61.38 | 58.24 | 59.09 | 8,826,639 | -1.89(-3.10%) |
Jul 15, 2008 | 64.18 | 64.36 | 60.52 | 60.98 | 7,337,120 | -3.45(-5.35%) |
Jul 14, 2008 | 64.16 | 64.71 | 62.95 | 64.43 | 5,232,052 | +0.90(+1.42%) |
Jul 11, 2008 | 64.40 | 65.15 | 62.42 | 63.52 | 6,991,195 | +0.37(+0.58%) |
Jul 10, 2008 | 61.82 | 63.20 | 60.45 | 63.16 | 6,854,154 | +2.08(+3.40%) |
Jul 09, 2008 | 62.36 | 63.90 | 60.89 | 61.08 | 8,547,615 | -1.19(-1.90%) |
Jul 08, 2008 | 61.80 | 62.43 | 58.78 | 62.27 | 11,130,787 | -0.45(-0.72%) |
Jul 07, 2008 | 64.77 | 64.77 | 61.79 | 62.72 | 7,746,982 | -2.15(-3.32%) |
Jul 04, 2008 | 64.44 | 65.82 | 62.62 | 64.87 | 6,009,389 | +0.00(+0.00%) |
Jul 03, 2008 | 64.44 | 65.82 | 62.62 | 64.87 | 6,009,389 | +0.46(+0.71%) |
Jul 02, 2008 | 68.55 | 69.76 | 64.14 | 64.41 | 9,861,239 | -4.03(-5.89%) |
Jul 01, 2008 | 69.11 | 69.46 | 66.80 | 68.44 | 10,274,811 | -0.34(-0.49%) |
Jun 30, 2008 | 69.43 | 70.67 | 68.76 | 68.78 | 7,088,808 | +0.44(+0.65%) |
Jun 27, 2008 | 66.13 | 68.41 | 66.13 | 68.34 | 6,249,739 | +1.73(+2.59%) |
Jun 26, 2008 | 68.63 | 68.78 | 65.88 | 66.61 | 8,118,550 | -1.37(-2.01%) |
Jun 25, 2008 | 69.65 | 69.94 | 66.25 | 67.98 | 8,314,605 | -1.55(-2.23%) |
Jun 24, 2008 | 71.59 | 71.59 | 69.30 | 69.54 | 5,694,023 | -2.18(-3.04%) |
Jun 23, 2008 | 69.39 | 72.14 | 68.86 | 71.71 | 4,720,409 | +1.73(+2.47%) |
Jun 20, 2008 | 72.18 | 72.18 | 69.22 | 69.99 | 5,915,334 | -0.66(-0.94%) |
Jun 19, 2008 | 74.46 | 74.46 | 70.08 | 70.65 | 7,087,993 | -2.75(-3.74%) |
Jun 18, 2008 | 73.09 | 74.12 | 71.99 | 73.40 | 6,635,364 | +0.11(+0.15%) |
Jun 17, 2008 | 71.62 | 73.95 | 71.26 | 73.29 | 5,231,911 | +1.88(+2.64%) |
Jun 16, 2008 | 71.93 | 73.46 | 71.24 | 71.40 | 5,017,149 | +0.33(+0.47%) |
Jun 13, 2008 | 71.51 | 72.13 | 70.23 | 71.07 | 4,567,819 | -0.30(-0.42%) |
Jun 12, 2008 | 71.45 | 72.41 | 70.47 | 71.37 | 6,207,449 | -0.03(-0.04%) |
Jun 11, 2008 | 72.24 | 73.16 | 70.79 | 71.40 | 5,548,488 | -0.50(-0.69%) |
Jun 10, 2008 | 72.15 | 74.57 | 70.64 | 71.90 | 7,857,836 | -1.17(-1.60%) |
Jun 09, 2008 | 71.02 | 73.97 | 71.02 | 73.06 | 5,706,439 | +2.55(+3.62%) |
Jun 06, 2008 | 73.02 | 74.30 | 70.51 | 70.51 | 7,342,792 | -1.21(-1.69%) |
Jun 05, 2008 | 68.04 | 71.74 | 68.04 | 71.72 | 6,644,034 | +3.90(+5.75%) |
Jun 04, 2008 | 69.85 | 69.85 | 67.54 | 67.83 | 6,062,995 | -2.18(-3.11%) |
Jun 03, 2008 | 69.73 | 71.66 | 69.37 | 70.00 | 6,889,319 | +0.36(+0.51%) |
Jun 02, 2008 | 68.58 | 70.55 | 68.13 | 69.65 | 4,786,283 | +0.74(+1.08%) |
May 30, 2008 | 69.55 | 69.56 | 68.40 | 68.90 | 5,839,485 | +0.30(+0.44%) |
May 29, 2008 | 69.76 | 70.52 | 68.26 | 68.60 | 6,143,716 | -2.19(-3.09%) |
May 28, 2008 | 68.06 | 70.87 | 67.86 | 70.79 | 6,472,038 | +2.04(+2.97%) |
May 27, 2008 | 69.78 | 69.84 | 68.20 | 68.75 | 6,188,003 | -1.12(-1.60%) |
May 26, 2008 | 72.64 | 73.20 | 69.16 | 69.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.64 | 73.20 | 69.16 | 69.87 | 5,736,848 | -2.19(-3.04%) |
May 22, 2008 | 73.11 | 73.83 | 70.85 | 72.05 | 7,194,564 | -0.07(-0.10%) |
May 21, 2008 | 72.50 | 74.77 | 71.82 | 72.13 | 10,409,789 | -0.01(-0.01%) |
May 20, 2008 | 71.86 | 72.49 | 71.43 | 72.14 | 8,788,992 | +0.87(+1.23%) |
May 19, 2008 | 71.32 | 72.38 | 70.97 | 71.26 | 6,673,569 | -0.56(-0.78%) |
May 16, 2008 | 72.56 | 72.63 | 71.09 | 71.82 | 8,866,337 | +0.71(+1.00%) |
May 15, 2008 | 70.90 | 72.05 | 69.42 | 71.12 | 6,101,987 | +1.12(+1.60%) |
May 14, 2008 | 71.66 | 72.38 | 69.90 | 69.99 | 5,318,669 | -1.48(-2.07%) |
May 13, 2008 | 70.40 | 71.76 | 69.99 | 71.47 | 4,634,418 | +1.12(+1.59%) |
May 12, 2008 | 69.66 | 70.59 | 68.97 | 70.35 | 4,260,954 | +0.20(+0.29%) |
May 09, 2008 | 71.86 | 71.86 | 69.69 | 70.15 | 5,652,595 | -1.19(-1.66%) |
May 08, 2008 | 70.60 | 72.38 | 69.88 | 71.34 | 7,683,547 | +0.86(+1.23%) |
May 07, 2008 | 69.97 | 71.63 | 69.48 | 70.47 | 10,338,105 | +1.98(+2.88%) |
May 06, 2008 | 67.56 | 69.73 | 67.10 | 68.50 | 15,501,793 | +5.87(+9.38%) |
May 05, 2008 | 60.60 | 63.55 | 60.82 | 62.62 | 4,431,172 | +0.96(+1.55%) |
May 02, 2008 | 60.04 | 62.48 | 60.00 | 61.67 | 4,739,096 | +1.87(+3.12%) |
May 01, 2008 | 60.45 | 60.57 | 57.62 | 59.80 | 6,880,313 | -1.37(-2.24%) |
Apr 30, 2008 | 61.46 | 62.50 | 60.72 | 61.17 | 7,151,582 | -0.32(-0.52%) |
Apr 29, 2008 | 62.40 | 62.68 | 61.35 | 61.49 | 4,459,748 | -1.27(-2.02%) |
Apr 28, 2008 | 62.78 | 63.78 | 62.28 | 62.76 | 3,788,569 | -0.08(-0.13%) |
Apr 25, 2008 | 61.77 | 63.18 | 61.62 | 62.84 | 3,931,389 | +1.49(+2.43%) |
Apr 24, 2008 | 62.44 | 63.29 | 60.68 | 61.36 | 5,488,062 | -1.93(-3.05%) |
Apr 23, 2008 | 64.46 | 64.51 | 62.44 | 63.29 | 4,679,980 | -1.11(-1.73%) |
Apr 22, 2008 | 64.27 | 65.36 | 63.91 | 64.40 | 4,598,763 | +0.29(+0.46%) |
Apr 21, 2008 | 63.52 | 64.82 | 63.14 | 64.10 | 4,912,967 | +0.78(+1.23%) |
Apr 18, 2008 | 61.58 | 63.41 | 61.13 | 63.32 | 6,404,186 | +1.43(+2.32%) |
Apr 17, 2008 | 62.40 | 63.33 | 61.20 | 61.89 | 4,536,361 | -0.73(-1.16%) |
Apr 16, 2008 | 60.91 | 62.70 | 60.84 | 62.61 | 6,532,773 | +2.10(+3.46%) |
Apr 15, 2008 | 60.34 | 60.83 | 59.63 | 60.52 | 4,431,134 | +0.68(+1.14%) |
Apr 14, 2008 | 58.64 | 60.22 | 58.64 | 59.84 | 4,978,200 | +1.20(+2.05%) |
Apr 11, 2008 | 58.82 | 59.60 | 58.49 | 58.64 | 3,236,230 | -1.23(-2.06%) |
Apr 10, 2008 | 60.10 | 60.52 | 59.23 | 59.87 | 5,056,278 | -0.06(-0.11%) |
Apr 09, 2008 | 59.58 | 61.70 | 59.58 | 59.93 | 7,283,440 | -0.02(-0.03%) |
Apr 08, 2008 | 58.82 | 60.54 | 58.82 | 59.95 | 3,799,971 | +0.83(+1.40%) |
Apr 07, 2008 | 58.97 | 60.03 | 58.80 | 59.12 | 4,077,087 | +0.51(+0.86%) |
Apr 04, 2008 | 58.29 | 59.24 | 58.29 | 58.62 | 3,973,886 | +0.53(+0.92%) |
Apr 03, 2008 | 57.47 | 58.60 | 57.17 | 58.08 | 6,070,657 | +0.06(+0.11%) |
Apr 02, 2008 | 57.50 | 58.50 | 56.50 | 58.02 | 6,550,123 | +0.52(+0.91%) |
Apr 01, 2008 | 57.54 | 58.16 | 56.37 | 57.50 | 5,488,656 | -0.43(-0.75%) |
Mar 31, 2008 | 57.91 | 58.59 | 56.91 | 57.93 | 3,639,159 | +0.12(+0.21%) |
Mar 28, 2008 | 59.26 | 59.48 | 57.48 | 57.81 | 4,489,719 | -1.06(-1.80%) |
Mar 27, 2008 | 59.75 | 60.39 | 58.82 | 58.87 | 4,883,539 | -0.72(-1.20%) |
Mar 26, 2008 | 58.44 | 59.74 | 58.44 | 59.58 | 5,225,975 | +1.66(+2.87%) |
Mar 25, 2008 | 58.16 | 58.77 | 57.62 | 57.92 | 6,320,220 | +0.42(+0.74%) |
Mar 24, 2008 | 56.39 | 58.31 | 55.67 | 57.50 | 5,368,825 | +1.74(+3.12%) |
Mar 21, 2008 | 54.67 | 56.03 | 53.20 | 55.76 | 9,593,183 | +0.00(+0.00%) |
Mar 20, 2008 | 54.67 | 56.03 | 53.20 | 55.76 | 9,593,183 | -0.27(-0.48%) |
Mar 19, 2008 | 59.35 | 59.39 | 55.91 | 56.03 | 8,053,365 | -3.48(-5.85%) |
Mar 18, 2008 | 57.75 | 59.65 | 57.39 | 59.51 | 6,344,195 | +2.88(+5.08%) |
Mar 17, 2008 | 57.89 | 58.13 | 55.62 | 56.63 | 7,488,041 | -2.65(-4.47%) |
Mar 14, 2008 | 60.70 | 60.96 | 58.29 | 59.28 | 5,579,282 | -1.37(-2.26%) |
Mar 13, 2008 | 59.37 | 60.97 | 58.16 | 60.65 | 4,663,221 | +1.19(+2.01%) |
Mar 12, 2008 | 60.98 | 61.17 | 59.22 | 59.45 | 3,482,856 | -1.18(-1.94%) |
Mar 11, 2008 | 58.83 | 60.75 | 58.36 | 60.63 | 6,000,290 | +2.99(+5.18%) |
Mar 10, 2008 | 58.65 | 59.13 | 57.39 | 57.64 | 4,246,844 | -1.00(-1.71%) |
Mar 07, 2008 | 59.04 | 59.62 | 57.66 | 58.64 | 5,607,983 | -0.35(-0.59%) |
Mar 06, 2008 | 60.47 | 61.81 | 58.82 | 58.99 | 9,773,444 | -1.70(-2.80%) |
Mar 05, 2008 | 59.47 | 60.75 | 59.19 | 60.69 | 5,894,297 | +1.73(+2.93%) |
Mar 04, 2008 | 58.57 | 60.24 | 57.61 | 58.97 | 6,660,054 | -0.04(-0.06%) |
Mar 03, 2008 | 58.62 | 59.91 | 57.86 | 59.00 | 4,669,567 | +0.42(+0.72%) |
Feb 29, 2008 | 59.46 | 59.71 | 58.26 | 58.58 | 4,146,568 | -1.62(-2.69%) |
Feb 28, 2008 | 58.54 | 60.88 | 58.43 | 60.20 | 6,786,824 | +1.48(+2.52%) |
Feb 27, 2008 | 59.64 | 60.08 | 58.59 | 58.72 | 4,889,097 | -1.16(-1.93%) |
Feb 26, 2008 | 58.86 | 60.29 | 57.96 | 59.88 | 4,344,300 | +0.86(+1.46%) |
Feb 25, 2008 | 57.24 | 59.28 | 57.24 | 59.01 | 5,615,505 | +1.83(+3.20%) |
Feb 22, 2008 | 56.52 | 57.29 | 55.84 | 57.18 | 5,324,301 | +0.99(+1.77%) |
Feb 21, 2008 | 57.14 | 57.42 | 55.92 | 56.19 | 7,723,818 | -0.64(-1.13%) |
Feb 20, 2008 | 55.03 | 57.11 | 55.00 | 56.83 | 4,735,432 | +1.20(+2.16%) |
Feb 19, 2008 | 55.29 | 56.17 | 54.55 | 55.63 | 5,723,386 | +1.46(+2.70%) |
Feb 18, 2008 | 54.56 | 54.91 | 52.93 | 54.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.56 | 54.91 | 52.93 | 54.17 | 4,859,988 | -0.50(-0.91%) |
Feb 14, 2008 | 55.91 | 55.91 | 54.55 | 54.67 | 4,613,693 | -0.01(-0.02%) |
Feb 13, 2008 | 54.38 | 54.92 | 53.99 | 54.67 | 4,264,372 | +0.82(+1.52%) |
Feb 12, 2008 | 54.21 | 55.01 | 53.28 | 53.86 | 6,832,026 | -0.13(-0.24%) |
Feb 11, 2008 | 51.97 | 54.34 | 51.60 | 53.98 | 7,383,386 | +2.10(+4.04%) |
Feb 08, 2008 | 50.29 | 52.36 | 48.18 | 51.89 | 5,546,453 | +1.25(+2.47%) |
Feb 07, 2008 | 50.69 | 51.30 | 49.69 | 50.64 | 7,649,035 | -0.24(-0.47%) |
Feb 06, 2008 | 52.74 | 52.99 | 50.44 | 50.88 | 7,292,414 | -1.41(-2.69%) |
Feb 05, 2008 | 53.62 | 54.40 | 51.97 | 52.28 | 6,244,218 | -2.63(-4.79%) |
Feb 04, 2008 | 55.12 | 55.58 | 54.19 | 54.91 | 5,413,745 | -0.27(-0.48%) |
Feb 01, 2008 | 53.97 | 55.23 | 53.64 | 55.18 | 5,569,070 | +1.43(+2.67%) |
Jan 31, 2008 | 52.29 | 54.42 | 51.47 | 53.75 | 5,879,828 | +1.08(+2.06%) |
Jan 30, 2008 | 51.75 | 53.79 | 51.61 | 52.66 | 6,193,317 | +0.79(+1.52%) |
Jan 29, 2008 | 52.43 | 52.44 | 51.52 | 51.87 | 4,912,571 | -0.06(-0.11%) |
Jan 28, 2008 | 51.05 | 52.04 | 50.56 | 51.93 | 5,320,487 | +1.06(+2.08%) |
Jan 25, 2008 | 51.86 | 54.20 | 50.34 | 50.87 | 6,423,978 | -0.40(-0.77%) |
Jan 24, 2008 | 49.96 | 51.56 | 49.70 | 51.26 | 7,371,946 | +1.62(+3.26%) |
Jan 23, 2008 | 49.86 | 50.16 | 46.79 | 49.65 | 13,565,026 | -1.65(-3.21%) |
Jan 22, 2008 | 48.81 | 51.72 | 48.05 | 51.29 | 8,308,026 | +0.07(+0.14%) |
Jan 21, 2008 | 51.80 | 52.57 | 50.06 | 51.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.80 | 52.57 | 50.06 | 51.22 | 5,953,758 | -0.32(-0.62%) |
Jan 17, 2008 | 54.15 | 55.30 | 51.35 | 51.54 | 6,312,277 | -2.55(-4.71%) |
Jan 16, 2008 | 56.25 | 56.26 | 52.62 | 54.09 | 9,062,445 | -2.61(-4.60%) |
Jan 15, 2008 | 59.23 | 59.28 | 56.66 | 56.70 | 6,026,413 | -2.93(-4.92%) |
Jan 14, 2008 | 57.58 | 59.93 | 57.58 | 59.63 | 5,883,266 | +2.46(+4.31%) |
Jan 11, 2008 | 57.52 | 58.30 | 56.98 | 57.16 | 3,899,647 | -0.77(-1.33%) |
Jan 10, 2008 | 57.28 | 58.20 | 56.50 | 57.94 | 5,238,913 | +0.11(+0.19%) |
Jan 09, 2008 | 56.84 | 57.97 | 56.52 | 57.83 | 6,844,172 | +1.01(+1.78%) |
Jan 08, 2008 | 58.22 | 58.93 | 56.54 | 56.82 | 5,573,016 | -0.94(-1.62%) |
Jan 07, 2008 | 59.03 | 59.81 | 56.71 | 57.75 | 6,740,934 | -1.03(-1.75%) |
Jan 04, 2008 | 60.70 | 60.86 | 58.70 | 58.78 | 4,552,152 | -2.56(-4.18%) |
Jan 03, 2008 | 61.59 | 62.16 | 61.21 | 61.35 | 3,907,450 | +0.07(+0.12%) |
Jan 02, 2008 | 61.04 | 61.88 | 60.78 | 61.27 | 4,334,661 | +0.90(+1.49%) |
Jan 01, 2008 | 61.30 | 61.71 | 60.23 | 60.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 61.30 | 61.71 | 60.23 | 60.37 | 2,508,827 | -1.18(-1.91%) |
Dec 28, 2007 | 60.94 | 62.50 | 60.93 | 61.55 | 3,235,013 | +0.66(+1.09%) |
Dec 27, 2007 | 61.35 | 61.66 | 60.75 | 60.89 | 2,855,224 | -0.74(-1.19%) |
Dec 26, 2007 | 61.43 | 61.67 | 60.90 | 61.62 | 2,175,622 | +0.68(+1.12%) |
Dec 24, 2007 | 61.28 | 61.28 | 60.30 | 60.94 | 1,204,841 | +0.10(+0.17%) |
Dec 21, 2007 | 60.20 | 61.14 | 59.59 | 60.84 | 5,512,537 | +1.50(+2.52%) |
Dec 20, 2007 | 58.41 | 59.44 | 58.30 | 59.34 | 3,764,389 | +1.18(+2.02%) |
Dec 19, 2007 | 57.04 | 58.82 | 57.04 | 58.17 | 4,435,148 | +1.32(+2.33%) |
Dec 18, 2007 | 56.76 | 57.87 | 56.29 | 56.84 | 4,362,598 | +0.40(+0.70%) |
Dec 17, 2007 | 57.11 | 57.57 | 55.81 | 56.45 | 4,100,799 | -0.80(-1.40%) |
Dec 14, 2007 | 58.40 | 58.57 | 57.19 | 57.25 | 4,785,742 | -0.85(-1.47%) |
Dec 13, 2007 | 58.00 | 58.92 | 57.20 | 58.10 | 3,844,686 | -0.20(-0.35%) |
Dec 12, 2007 | 57.73 | 59.34 | 57.64 | 58.30 | 6,484,064 | +1.74(+3.07%) |
Dec 11, 2007 | 57.44 | 58.31 | 56.38 | 56.57 | 4,572,339 | -0.70(-1.22%) |
Dec 10, 2007 | 56.51 | 57.42 | 56.23 | 57.27 | 3,956,108 | +0.80(+1.42%) |
Dec 07, 2007 | 56.55 | 57.07 | 55.70 | 56.47 | 3,135,768 | -0.08(-0.15%) |
Dec 06, 2007 | 54.74 | 56.95 | 54.56 | 56.55 | 4,000,711 | +1.79(+3.27%) |
Dec 05, 2007 | 54.43 | 55.57 | 54.37 | 54.76 | 4,069,870 | +0.83(+1.53%) |
Dec 04, 2007 | 52.38 | 54.32 | 52.38 | 53.93 | 5,771,479 | +1.34(+2.55%) |
Dec 03, 2007 | 51.80 | 52.91 | 51.80 | 52.59 | 4,679,388 | +0.57(+1.10%) |
Nov 30, 2007 | 52.50 | 52.64 | 51.54 | 52.02 | 4,016,132 | -0.13(-0.25%) |
Nov 29, 2007 | 51.37 | 52.75 | 51.37 | 52.15 | 5,617,763 | +1.37(+2.70%) |
Nov 28, 2007 | 50.50 | 51.01 | 49.57 | 50.78 | 6,284,724 | +0.55(+1.10%) |
Nov 27, 2007 | 50.10 | 51.22 | 49.10 | 50.23 | 7,865,976 | -1.39(-2.69%) |
Nov 26, 2007 | 54.15 | 54.15 | 51.47 | 51.61 | 4,669,603 | -1.16(-2.19%) |
Nov 23, 2007 | 51.79 | 53.08 | 50.95 | 52.77 | 1,966,812 | +1.41(+2.74%) |
Nov 21, 2007 | 52.05 | 52.63 | 51.28 | 51.37 | 6,323,671 | -1.23(-2.34%) |
Nov 20, 2007 | 51.79 | 52.96 | 51.59 | 52.60 | 5,126,645 | +0.92(+1.78%) |
Nov 19, 2007 | 52.20 | 52.85 | 51.44 | 51.68 | 4,959,291 | -0.74(-1.40%) |
Nov 16, 2007 | 51.57 | 53.09 | 51.34 | 52.41 | 5,603,983 | +1.08(+2.11%) |
Nov 15, 2007 | 52.41 | 53.12 | 50.81 | 51.33 | 5,937,713 | -1.33(-2.53%) |
Nov 14, 2007 | 52.18 | 53.53 | 52.18 | 52.66 | 6,090,540 | +0.90(+1.74%) |
Nov 13, 2007 | 50.28 | 51.76 | 48.80 | 51.76 | 8,283,330 | +1.38(+2.74%) |
Nov 12, 2007 | 52.36 | 52.36 | 50.22 | 50.38 | 6,860,988 | -2.56(-4.84%) |
Nov 09, 2007 | 53.99 | 54.35 | 52.64 | 52.95 | 5,435,391 | -1.80(-3.29%) |
Nov 08, 2007 | 54.78 | 56.26 | 53.11 | 54.75 | 9,171,478 | +0.43(+0.80%) |
Nov 07, 2007 | 54.98 | 56.02 | 54.20 | 54.32 | 7,127,049 | -0.71(-1.29%) |
Nov 06, 2007 | 53.45 | 55.16 | 53.45 | 55.02 | 5,536,691 | +1.87(+3.53%) |
Nov 05, 2007 | 52.37 | 54.08 | 51.56 | 53.15 | 4,617,375 | +0.20(+0.38%) |
Nov 02, 2007 | 52.93 | 53.90 | 52.10 | 52.95 | 4,516,421 | +0.34(+0.65%) |