Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.60 | 31.19 | 30.39 | 31.09 | 1,127,539 | +0.57(+1.87%) |
Nov 26, 2008 | 28.76 | 30.54 | 28.38 | 30.52 | 2,945,262 | +1.17(+4.00%) |
Nov 25, 2008 | 28.53 | 29.63 | 28.52 | 29.35 | 4,154,936 | +1.34(+4.80%) |
Nov 24, 2008 | 27.50 | 28.54 | 25.43 | 28.00 | 4,098,553 | +0.94(+3.49%) |
Nov 21, 2008 | 25.89 | 27.08 | 25.17 | 27.06 | 6,352,997 | +1.61(+6.33%) |
Nov 20, 2008 | 28.28 | 28.40 | 25.16 | 25.45 | 5,157,381 | -3.02(-10.60%) |
Nov 19, 2008 | 29.91 | 30.37 | 28.45 | 28.47 | 2,704,723 | -1.59(-5.30%) |
Nov 18, 2008 | 30.22 | 30.74 | 28.90 | 30.06 | 3,725,386 | -0.23(-0.76%) |
Nov 17, 2008 | 31.08 | 31.39 | 30.25 | 30.29 | 3,557,446 | -1.09(-3.46%) |
Nov 14, 2008 | 31.74 | 32.63 | 31.21 | 31.38 | 3,426,073 | -0.86(-2.68%) |
Nov 13, 2008 | 30.61 | 32.28 | 29.46 | 32.24 | 4,734,135 | +1.94(+6.40%) |
Nov 12, 2008 | 31.50 | 31.92 | 30.22 | 30.30 | 3,511,284 | -2.00(-6.20%) |
Nov 11, 2008 | 32.57 | 32.69 | 31.33 | 32.30 | 2,900,195 | -0.75(-2.26%) |
Nov 10, 2008 | 34.22 | 35.19 | 32.62 | 33.05 | 2,891,311 | -0.99(-2.90%) |
Nov 07, 2008 | 33.97 | 34.18 | 33.01 | 34.04 | 4,513,931 | +0.16(+0.47%) |
Nov 06, 2008 | 33.40 | 34.26 | 32.92 | 33.88 | 7,157,730 | +0.49(+1.47%) |
Nov 05, 2008 | 33.44 | 34.40 | 33.22 | 33.39 | 4,739,344 | -0.43(-1.26%) |
Nov 04, 2008 | 33.13 | 33.93 | 32.93 | 33.81 | 9,698,397 | +1.33(+4.08%) |
Nov 03, 2008 | 32.59 | 32.73 | 31.87 | 32.49 | 4,400,068 | -0.25(-0.76%) |
Oct 31, 2008 | 32.48 | 32.87 | 32.04 | 32.74 | 3,281,009 | +0.32(+0.99%) |
Oct 30, 2008 | 32.55 | 33.66 | 31.91 | 32.42 | 4,572,702 | +0.73(+2.30%) |
Oct 29, 2008 | 34.86 | 34.86 | 31.46 | 31.69 | 6,320,096 | -3.82(-10.75%) |
Oct 28, 2008 | 33.62 | 35.84 | 32.92 | 35.51 | 5,661,504 | +2.69(+8.19%) |
Oct 27, 2008 | 34.43 | 35.13 | 32.80 | 32.82 | 3,809,365 | -2.09(-5.99%) |
Oct 24, 2008 | 34.53 | 36.24 | 33.29 | 34.91 | 2,838,035 | -2.00(-5.42%) |
Oct 23, 2008 | 37.95 | 38.34 | 35.80 | 36.91 | 4,377,747 | -0.65(-1.73%) |
Oct 22, 2008 | 39.34 | 39.83 | 37.23 | 37.56 | 3,344,800 | -2.55(-6.37%) |
Oct 21, 2008 | 41.72 | 42.16 | 39.99 | 40.12 | 3,047,823 | -0.76(-1.85%) |
Oct 20, 2008 | 40.34 | 40.87 | 39.23 | 40.87 | 2,288,133 | +0.98(+2.45%) |
Oct 17, 2008 | 38.50 | 41.51 | 37.85 | 39.89 | 4,210,091 | +0.94(+2.42%) |
Oct 16, 2008 | 38.21 | 39.11 | 36.54 | 38.95 | 4,499,431 | +0.69(+1.79%) |
Oct 15, 2008 | 39.51 | 39.79 | 38.13 | 38.26 | 4,049,454 | -1.90(-4.72%) |
Oct 14, 2008 | 41.78 | 42.35 | 39.01 | 40.16 | 3,688,444 | -0.15(-0.38%) |
Oct 13, 2008 | 37.12 | 40.89 | 36.21 | 40.31 | 3,680,890 | +5.57(+16.03%) |
Oct 10, 2008 | 34.67 | 37.77 | 32.83 | 34.74 | 5,727,391 | -1.49(-4.10%) |
Oct 09, 2008 | 39.56 | 39.62 | 36.23 | 36.23 | 4,290,818 | -2.75(-7.05%) |
Oct 08, 2008 | 38.26 | 39.55 | 37.82 | 38.98 | 3,408,720 | +0.08(+0.21%) |
Oct 07, 2008 | 40.05 | 40.44 | 38.54 | 38.90 | 3,922,413 | -0.69(-1.75%) |
Oct 06, 2008 | 42.68 | 43.21 | 38.04 | 39.59 | 6,478,615 | -3.89(-8.94%) |
Oct 03, 2008 | 46.08 | 46.27 | 43.43 | 43.48 | 0 | -1.88(-4.14%) |
Oct 02, 2008 | 46.84 | 47.28 | 45.25 | 45.36 | 1,762,368 | -1.41(-3.01%) |
Oct 01, 2008 | 47.79 | 47.79 | 46.42 | 46.76 | 2,093,902 | -1.12(-2.34%) |
Sep 30, 2008 | 47.57 | 48.64 | 46.51 | 47.88 | 2,071,181 | +1.33(+2.85%) |
Sep 29, 2008 | 48.80 | 49.39 | 46.25 | 46.56 | 2,613,672 | -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 | 1,565,108 | +0.70(+1.46%) |
Sep 24, 2008 | 48.33 | 48.84 | 46.98 | 48.07 | 1,869,780 | -0.22(-0.46%) |
Sep 23, 2008 | 48.92 | 50.02 | 48.14 | 48.29 | 1,579,403 | -0.45(-0.91%) |
Sep 22, 2008 | 50.45 | 50.45 | 44.54 | 48.74 | 2,370,210 | -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 | 3,498,115 | +0.83(+1.71%) |
Sep 17, 2008 | 49.84 | 50.86 | 48.36 | 48.36 | 3,304,767 | -2.36(-4.65%) |
Sep 16, 2008 | 49.58 | 50.75 | 49.46 | 50.71 | 2,591,545 | +0.32(+0.64%) |
Sep 15, 2008 | 50.46 | 51.61 | 49.99 | 50.39 | 2,902,902 | -0.77(-1.50%) |
Sep 12, 2008 | 51.29 | 51.61 | 50.87 | 51.16 | 2,273,503 | -0.39(-0.76%) |
Sep 11, 2008 | 50.91 | 51.57 | 50.49 | 51.55 | 2,184,268 | +0.03(+0.05%) |
Sep 10, 2008 | 51.78 | 52.06 | 51.22 | 51.52 | 1,648,812 | +0.04(+0.07%) |
Sep 09, 2008 | 52.06 | 52.65 | 51.47 | 51.49 | 2,428,600 | -0.38(-0.74%) |
Sep 08, 2008 | 51.70 | 51.93 | 51.01 | 51.87 | 2,841,420 | +1.22(+2.41%) |
Sep 05, 2008 | 50.72 | 51.24 | 50.37 | 50.65 | 0 | -0.39(-0.77%) |
Sep 04, 2008 | 51.47 | 52.31 | 50.77 | 51.04 | 3,950,338 | -1.16(-2.22%) |
Sep 03, 2008 | 52.23 | 52.32 | 51.62 | 52.20 | 1,409,387 | -0.02(-0.03%) |
Sep 02, 2008 | 52.01 | 52.72 | 51.85 | 52.22 | 2,576,435 | +0.80(+1.56%) |
Aug 29, 2008 | 52.37 | 52.56 | 51.42 | 51.42 | 2,445,809 | -0.92(-1.75%) |
Aug 28, 2008 | 51.75 | 52.33 | 51.70 | 52.33 | 2,269,708 | +0.70(+1.36%) |
Aug 27, 2008 | 51.59 | 51.87 | 51.30 | 51.63 | 1,553,002 | +0.04(+0.09%) |
Aug 26, 2008 | 51.49 | 51.84 | 51.04 | 51.59 | 1,073,794 | +0.13(+0.26%) |
Aug 25, 2008 | 51.99 | 52.76 | 51.35 | 51.45 | 1,353,817 | -0.55(-1.06%) |
Aug 22, 2008 | 51.10 | 52.24 | 51.08 | 52.00 | 1,386,849 | +0.98(+1.92%) |
Aug 21, 2008 | 50.45 | 51.20 | 50.02 | 51.02 | 1,342,904 | +0.44(+0.88%) |
Aug 20, 2008 | 50.77 | 50.96 | 50.12 | 50.58 | 2,057,864 | +0.27(+0.53%) |
Aug 19, 2008 | 49.62 | 50.98 | 49.17 | 50.31 | 2,309,892 | +0.07(+0.14%) |
Aug 18, 2008 | 51.10 | 51.54 | 49.99 | 50.24 | 1,829,663 | -0.76(-1.48%) |
Aug 15, 2008 | 50.29 | 51.54 | 50.27 | 51.00 | 0 | +0.81(+1.61%) |
Aug 14, 2008 | 49.81 | 50.49 | 49.49 | 50.19 | 1,615,774 | +0.12(+0.23%) |
Aug 13, 2008 | 49.87 | 50.38 | 49.58 | 50.07 | 1,406,733 | +0.28(+0.57%) |
Aug 12, 2008 | 49.97 | 50.24 | 49.57 | 49.79 | 1,474,983 | -0.26(-0.52%) |
Aug 11, 2008 | 50.52 | 50.66 | 49.78 | 50.05 | 2,193,571 | -0.69(-1.37%) |
Aug 08, 2008 | 48.76 | 50.86 | 48.45 | 50.74 | 2,902,134 | +1.84(+3.77%) |
Aug 07, 2008 | 49.39 | 49.86 | 48.88 | 48.90 | 2,530,429 | -0.93(-1.88%) |
Aug 06, 2008 | 51.10 | 51.31 | 49.76 | 49.83 | 3,397,891 | -1.30(-2.54%) |
Aug 05, 2008 | 50.85 | 51.19 | 50.35 | 51.13 | 2,186,555 | +0.82(+1.63%) |
Aug 04, 2008 | 49.69 | 50.78 | 49.69 | 50.31 | 1,972,435 | +0.49(+0.98%) |
Aug 01, 2008 | 49.79 | 50.44 | 49.79 | 49.82 | 1,710,276 | +0.00(+0.00%) |
Jul 31, 2008 | 49.44 | 50.49 | 49.26 | 49.82 | 1,936,453 | +0.20(+0.41%) |
Jul 30, 2008 | 49.58 | 50.12 | 49.05 | 49.62 | 1,323,903 | +0.26(+0.52%) |
Jul 29, 2008 | 48.96 | 49.77 | 48.60 | 49.36 | 1,914,553 | +0.43(+0.87%) |
Jul 28, 2008 | 49.89 | 50.02 | 48.83 | 48.93 | 1,171,006 | -1.18(-2.36%) |
Jul 25, 2008 | 50.09 | 50.84 | 49.89 | 50.12 | 1,774,823 | +0.28(+0.57%) |
Jul 24, 2008 | 51.61 | 51.61 | 49.47 | 49.83 | 4,649,159 | -2.54(-4.84%) |
Jul 23, 2008 | 49.41 | 52.37 | 48.70 | 52.37 | 2,042,352 | +2.61(+5.24%) |
Jul 22, 2008 | 48.24 | 50.17 | 47.85 | 49.76 | 2,134,839 | +1.21(+2.49%) |
Jul 21, 2008 | 47.69 | 48.81 | 47.44 | 48.55 | 1,480,810 | +0.85(+1.77%) |
Jul 18, 2008 | 48.05 | 48.64 | 47.47 | 47.71 | 1,935,582 | -0.33(-0.69%) |
Jul 17, 2008 | 47.70 | 48.58 | 46.98 | 48.03 | 1,793,762 | +0.35(+0.73%) |
Jul 16, 2008 | 47.55 | 47.92 | 46.72 | 47.69 | 2,574,243 | -0.20(-0.41%) |
Jul 15, 2008 | 47.69 | 48.41 | 47.24 | 47.88 | 2,131,036 | -0.69(-1.43%) |
Jul 14, 2008 | 49.01 | 49.30 | 48.16 | 48.58 | 1,515,256 | +0.03(+0.05%) |
Jul 11, 2008 | 48.85 | 49.34 | 48.36 | 48.55 | 2,033,125 | -0.96(-1.94%) |
Jul 10, 2008 | 49.27 | 49.67 | 48.53 | 49.51 | 1,691,886 | +0.19(+0.38%) |
Jul 09, 2008 | 50.27 | 50.41 | 49.21 | 49.33 | 1,552,147 | -0.82(-1.63%) |
Jul 08, 2008 | 48.20 | 50.21 | 47.95 | 50.14 | 2,288,577 | +1.88(+3.89%) |
Jul 07, 2008 | 48.56 | 49.31 | 47.87 | 48.27 | 2,173,004 | -0.31(-0.64%) |
Jul 04, 2008 | 49.17 | 49.40 | 48.20 | 48.58 | 1,006,168 | +0.00(+0.00%) |
Jul 03, 2008 | 49.17 | 49.40 | 48.20 | 48.58 | 1,006,168 | -0.28(-0.58%) |
Jul 02, 2008 | 48.81 | 49.89 | 48.81 | 48.86 | 1,467,670 | +0.05(+0.11%) |
Jul 01, 2008 | 49.54 | 49.54 | 48.06 | 48.81 | 3,057,691 | -0.94(-1.90%) |
Jun 30, 2008 | 50.07 | 50.94 | 49.62 | 49.75 | 2,102,892 | -0.71(-1.41%) |
Jun 27, 2008 | 49.57 | 50.72 | 49.42 | 50.46 | 3,634,844 | +1.14(+2.31%) |
Jun 26, 2008 | 50.54 | 50.54 | 49.24 | 49.33 | 1,552,131 | -1.25(-2.48%) |
Jun 25, 2008 | 49.82 | 51.11 | 49.64 | 50.58 | 2,476,535 | +1.03(+2.08%) |
Jun 24, 2008 | 50.60 | 50.62 | 49.41 | 49.55 | 2,940,986 | -1.34(-2.64%) |
Jun 23, 2008 | 50.81 | 51.31 | 50.68 | 50.89 | 1,812,000 | +0.09(+0.18%) |
Jun 20, 2008 | 50.89 | 51.31 | 50.14 | 50.80 | 5,835,450 | +0.93(+1.86%) |
Jun 19, 2008 | 49.25 | 50.17 | 48.99 | 49.88 | 2,427,642 | +0.70(+1.43%) |
Jun 18, 2008 | 49.65 | 49.95 | 48.90 | 49.17 | 2,505,951 | -0.97(-1.93%) |
Jun 17, 2008 | 49.20 | 51.29 | 49.17 | 50.14 | 1,776,819 | -0.49(-0.97%) |
Jun 16, 2008 | 49.62 | 50.75 | 49.25 | 50.63 | 2,114,566 | +0.79(+1.59%) |
Jun 13, 2008 | 49.57 | 50.18 | 49.19 | 49.84 | 2,272,055 | +0.41(+0.83%) |
Jun 12, 2008 | 49.21 | 49.99 | 49.11 | 49.43 | 2,821,780 | +0.48(+0.98%) |
Jun 11, 2008 | 50.00 | 50.19 | 48.95 | 48.95 | 2,978,112 | -1.24(-2.46%) |
Jun 10, 2008 | 50.19 | 50.54 | 49.85 | 50.19 | 2,491,458 | -0.35(-0.69%) |
Jun 09, 2008 | 50.80 | 51.16 | 50.30 | 50.54 | 1,806,245 | -0.20(-0.40%) |
Jun 06, 2008 | 50.93 | 51.43 | 50.40 | 50.74 | 2,244,626 | -0.93(-1.81%) |
Jun 05, 2008 | 51.48 | 51.91 | 51.27 | 51.67 | 1,707,396 | +0.23(+0.45%) |
Jun 04, 2008 | 50.86 | 51.57 | 50.73 | 51.44 | 1,145,611 | +0.25(+0.49%) |
Jun 03, 2008 | 51.08 | 51.59 | 50.97 | 51.19 | 2,715,939 | +0.15(+0.30%) |
Jun 02, 2008 | 51.17 | 51.24 | 50.63 | 51.04 | 1,631,037 | -0.26(-0.50%) |
May 30, 2008 | 51.18 | 51.43 | 50.64 | 51.30 | 2,258,988 | +0.08(+0.16%) |
May 29, 2008 | 51.17 | 51.51 | 50.80 | 51.22 | 1,392,816 | +0.05(+0.10%) |
May 28, 2008 | 51.39 | 51.61 | 50.95 | 51.17 | 1,490,028 | -0.10(-0.19%) |
May 27, 2008 | 50.81 | 51.27 | 50.40 | 51.27 | 1,787,112 | +0.35(+0.68%) |
May 26, 2008 | 51.09 | 51.34 | 50.88 | 50.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.09 | 51.34 | 50.88 | 50.92 | 1,803,404 | -0.68(-1.31%) |
May 22, 2008 | 50.72 | 51.68 | 50.54 | 51.59 | 1,902,275 | +0.87(+1.72%) |
May 21, 2008 | 51.55 | 51.82 | 50.64 | 50.72 | 2,351,876 | -0.79(-1.54%) |
May 20, 2008 | 52.09 | 52.15 | 51.23 | 51.51 | 2,693,476 | -0.45(-0.86%) |
May 19, 2008 | 51.89 | 52.32 | 51.69 | 51.96 | 1,550,913 | -0.16(-0.31%) |
May 16, 2008 | 51.96 | 52.55 | 51.81 | 52.12 | 3,472,733 | -0.19(-0.36%) |
May 15, 2008 | 51.94 | 52.49 | 51.61 | 52.31 | 1,713,854 | +0.17(+0.32%) |
May 14, 2008 | 51.97 | 52.61 | 51.75 | 52.14 | 1,623,589 | +0.39(+0.76%) |
May 13, 2008 | 52.22 | 52.22 | 51.01 | 51.75 | 1,817,543 | +0.28(+0.54%) |
May 12, 2008 | 50.98 | 51.49 | 50.85 | 51.47 | 1,339,545 | +0.42(+0.82%) |
May 09, 2008 | 50.40 | 51.30 | 50.17 | 51.05 | 1,218,145 | +0.02(+0.03%) |
May 08, 2008 | 51.29 | 51.67 | 50.74 | 51.03 | 2,177,439 | -0.01(-0.02%) |
May 07, 2008 | 51.77 | 51.88 | 50.86 | 51.04 | 3,960,059 | -0.79(-1.53%) |
May 06, 2008 | 51.61 | 52.50 | 50.44 | 51.83 | 10,567,595 | +3.70(+7.69%) |
May 05, 2008 | 47.05 | 48.25 | 47.05 | 48.13 | 3,183,527 | -0.19(-0.39%) |
May 02, 2008 | 48.27 | 48.91 | 47.97 | 48.32 | 2,246,602 | +0.41(+0.85%) |
May 01, 2008 | 46.41 | 48.24 | 46.41 | 47.91 | 2,985,751 | +1.53(+3.30%) |
Apr 30, 2008 | 47.07 | 47.53 | 46.34 | 46.38 | 2,285,338 | -0.83(-1.75%) |
Apr 29, 2008 | 47.50 | 47.88 | 47.12 | 47.21 | 2,403,265 | -0.53(-1.12%) |
Apr 28, 2008 | 48.33 | 48.58 | 47.35 | 47.74 | 2,723,561 | -0.76(-1.56%) |
Apr 25, 2008 | 48.67 | 48.81 | 47.95 | 48.50 | 2,392,000 | -0.12(-0.26%) |
Apr 24, 2008 | 47.62 | 49.03 | 46.93 | 48.62 | 2,320,377 | +1.35(+2.86%) |
Apr 23, 2008 | 47.03 | 48.21 | 46.56 | 47.27 | 3,145,250 | +0.39(+0.84%) |
Apr 22, 2008 | 47.84 | 48.35 | 46.54 | 46.88 | 5,505,253 | -1.26(-2.62%) |
Apr 21, 2008 | 48.60 | 48.64 | 47.60 | 48.14 | 2,432,179 | -0.38(-0.79%) |
Apr 18, 2008 | 49.08 | 49.34 | 47.47 | 48.52 | 4,238,773 | +1.42(+3.02%) |
Apr 17, 2008 | 46.66 | 47.13 | 46.40 | 47.10 | 1,628,139 | +0.21(+0.46%) |
Apr 16, 2008 | 46.80 | 47.13 | 46.03 | 46.89 | 2,016,649 | +0.58(+1.25%) |
Apr 15, 2008 | 46.27 | 47.09 | 46.14 | 46.31 | 2,764,690 | +0.07(+0.15%) |
Apr 14, 2008 | 46.46 | 46.58 | 45.62 | 46.24 | 2,088,348 | -0.37(-0.80%) |
Apr 11, 2008 | 46.46 | 47.03 | 46.31 | 46.61 | 2,074,094 | -0.30(-0.64%) |
Apr 10, 2008 | 46.90 | 47.40 | 46.58 | 46.91 | 3,973,764 | -1.06(-2.21%) |
Apr 09, 2008 | 47.52 | 48.14 | 47.28 | 47.97 | 1,919,999 | +0.79(+1.68%) |
Apr 08, 2008 | 46.94 | 47.22 | 46.87 | 47.18 | 1,937,264 | +0.01(+0.02%) |
Apr 07, 2008 | 48.76 | 48.90 | 47.01 | 47.17 | 2,508,828 | -1.15(-2.38%) |
Apr 04, 2008 | 46.98 | 48.70 | 46.98 | 48.32 | 2,867,589 | +1.33(+2.82%) |
Apr 03, 2008 | 47.12 | 47.66 | 46.98 | 46.99 | 1,279,816 | -0.35(-0.73%) |
Apr 02, 2008 | 47.55 | 48.01 | 46.73 | 47.34 | 2,275,513 | -0.60(-1.24%) |
Apr 01, 2008 | 46.73 | 48.03 | 46.04 | 47.94 | 1,885,761 | +1.33(+2.86%) |
Mar 31, 2008 | 46.02 | 46.66 | 45.45 | 46.60 | 2,694,619 | +0.63(+1.37%) |
Mar 28, 2008 | 46.40 | 47.12 | 45.83 | 45.97 | 1,551,471 | -0.57(-1.22%) |
Mar 27, 2008 | 46.64 | 47.21 | 46.27 | 46.54 | 1,965,928 | -0.22(-0.48%) |
Mar 26, 2008 | 45.84 | 46.86 | 45.84 | 46.76 | 3,839,770 | +0.63(+1.37%) |
Mar 25, 2008 | 47.71 | 47.93 | 46.02 | 46.13 | 3,923,427 | -1.66(-3.48%) |
Mar 24, 2008 | 48.94 | 49.00 | 47.60 | 47.79 | 1,884,363 | -1.36(-2.77%) |
Mar 21, 2008 | 48.44 | 49.16 | 48.06 | 49.16 | 2,784,486 | +0.00(+0.00%) |
Mar 20, 2008 | 48.44 | 49.16 | 48.06 | 49.16 | 2,784,486 | +0.71(+1.47%) |
Mar 19, 2008 | 48.52 | 49.27 | 48.40 | 48.44 | 2,505,368 | +0.17(+0.35%) |
Mar 18, 2008 | 47.05 | 48.34 | 47.05 | 48.28 | 3,175,814 | +1.96(+4.23%) |
Mar 17, 2008 | 46.05 | 47.13 | 46.05 | 46.32 | 2,719,324 | -0.75(-1.59%) |
Mar 14, 2008 | 47.14 | 48.34 | 46.32 | 47.06 | 5,408,674 | -0.06(-0.13%) |
Mar 13, 2008 | 48.50 | 48.92 | 46.89 | 47.13 | 6,930,207 | -1.95(-3.97%) |
Mar 12, 2008 | 49.57 | 50.25 | 48.90 | 49.08 | 3,371,112 | -0.13(-0.27%) |
Mar 11, 2008 | 50.58 | 50.58 | 47.75 | 49.21 | 5,425,662 | -0.37(-0.75%) |
Mar 10, 2008 | 51.23 | 51.23 | 49.37 | 49.58 | 3,608,598 | -1.49(-2.93%) |
Mar 07, 2008 | 51.25 | 51.67 | 50.81 | 51.08 | 2,432,642 | -0.53(-1.03%) |
Mar 06, 2008 | 52.28 | 52.40 | 51.58 | 51.61 | 2,583,494 | -0.82(-1.56%) |
Mar 05, 2008 | 51.92 | 52.52 | 51.91 | 52.43 | 1,932,860 | +0.83(+1.60%) |
Mar 04, 2008 | 51.84 | 51.99 | 51.49 | 51.60 | 3,946,075 | -0.72(-1.38%) |
Mar 03, 2008 | 52.12 | 52.32 | 51.93 | 52.32 | 2,254,320 | +0.04(+0.07%) |
Feb 29, 2008 | 53.25 | 53.25 | 52.09 | 52.29 | 2,203,433 | -1.08(-2.02%) |
Feb 28, 2008 | 53.76 | 53.76 | 53.18 | 53.37 | 1,551,811 | -0.68(-1.25%) |
Feb 27, 2008 | 53.86 | 54.38 | 53.73 | 54.04 | 1,618,765 | -0.02(-0.03%) |
Feb 26, 2008 | 54.08 | 54.46 | 53.75 | 54.06 | 2,704,223 | -0.35(-0.64%) |
Feb 25, 2008 | 53.43 | 54.61 | 53.35 | 54.41 | 2,823,660 | +1.11(+2.09%) |
Feb 22, 2008 | 52.33 | 53.39 | 52.33 | 53.29 | 2,547,160 | +0.77(+1.47%) |
Feb 21, 2008 | 53.04 | 53.07 | 52.45 | 52.52 | 2,246,837 | -0.43(-0.81%) |
Feb 20, 2008 | 52.55 | 53.00 | 52.18 | 52.95 | 3,274,044 | +0.37(+0.71%) |
Feb 19, 2008 | 52.26 | 52.90 | 52.14 | 52.57 | 3,245,526 | +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 | 3,058,607 | +0.28(+0.55%) |
Feb 14, 2008 | 51.53 | 52.07 | 51.07 | 51.83 | 3,820,416 | +0.38(+0.74%) |
Feb 13, 2008 | 51.83 | 52.26 | 51.19 | 51.44 | 3,645,059 | -0.09(-0.17%) |
Feb 12, 2008 | 51.57 | 52.04 | 51.14 | 51.53 | 3,070,907 | +0.18(+0.35%) |
Feb 11, 2008 | 51.22 | 51.48 | 50.74 | 51.35 | 2,729,833 | +0.03(+0.05%) |
Feb 08, 2008 | 50.82 | 52.16 | 50.36 | 51.33 | 2,938,697 | -0.02(-0.03%) |
Feb 07, 2008 | 51.22 | 51.75 | 50.47 | 51.35 | 5,341,366 | +0.05(+0.10%) |
Feb 06, 2008 | 53.48 | 53.61 | 51.07 | 51.29 | 5,417,590 | -1.94(-3.64%) |
Feb 05, 2008 | 54.17 | 54.48 | 53.23 | 53.23 | 3,924,396 | -1.78(-3.24%) |
Feb 04, 2008 | 54.66 | 55.58 | 54.42 | 55.01 | 2,332,175 | +0.36(+0.67%) |
Feb 01, 2008 | 54.61 | 55.31 | 53.61 | 54.65 | 5,489,159 | -1.27(-2.28%) |
Jan 31, 2008 | 55.15 | 56.88 | 54.74 | 55.92 | 3,643,261 | -0.37(-0.66%) |
Jan 30, 2008 | 55.55 | 57.52 | 55.48 | 56.29 | 3,072,822 | +0.90(+1.62%) |
Jan 29, 2008 | 53.75 | 55.79 | 52.98 | 55.39 | 3,554,109 | +1.98(+3.70%) |
Jan 28, 2008 | 53.50 | 54.41 | 53.22 | 53.42 | 2,852,145 | -0.33(-0.61%) |
Jan 25, 2008 | 55.68 | 57.51 | 53.59 | 53.75 | 3,917,238 | -1.79(-3.22%) |
Jan 24, 2008 | 56.40 | 56.40 | 54.66 | 55.54 | 3,278,469 | -0.84(-1.48%) |
Jan 23, 2008 | 54.26 | 56.51 | 54.03 | 56.37 | 3,674,935 | +0.27(+0.48%) |
Jan 22, 2008 | 56.52 | 58.02 | 55.38 | 56.11 | 2,486,763 | -1.56(-2.70%) |
Jan 21, 2008 | 59.82 | 60.87 | 57.08 | 57.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.82 | 60.87 | 57.08 | 57.66 | 2,979,683 | -1.63(-2.75%) |
Jan 17, 2008 | 60.74 | 60.74 | 59.19 | 59.29 | 2,174,887 | -1.15(-1.90%) |
Jan 16, 2008 | 58.62 | 60.83 | 58.38 | 60.44 | 2,461,951 | +2.05(+3.51%) |
Jan 15, 2008 | 59.09 | 59.09 | 58.17 | 58.39 | 1,892,327 | -1.32(-2.21%) |
Jan 14, 2008 | 60.51 | 60.87 | 59.38 | 59.71 | 1,649,201 | -0.62(-1.03%) |
Jan 11, 2008 | 59.31 | 60.48 | 58.95 | 60.33 | 1,534,815 | +0.38(+0.64%) |
Jan 10, 2008 | 59.71 | 60.12 | 59.04 | 59.95 | 1,637,535 | -0.32(-0.53%) |
Jan 09, 2008 | 58.76 | 60.27 | 58.76 | 60.27 | 2,318,663 | +1.47(+2.50%) |
Jan 08, 2008 | 57.65 | 59.70 | 57.57 | 58.80 | 2,878,325 | +1.32(+2.29%) |
Jan 07, 2008 | 56.61 | 57.81 | 56.17 | 57.49 | 2,370,016 | +1.20(+2.13%) |
Jan 04, 2008 | 56.56 | 57.03 | 56.10 | 56.28 | 2,212,929 | -0.61(-1.08%) |
Jan 03, 2008 | 57.05 | 57.05 | 56.41 | 56.90 | 1,449,993 | +0.03(+0.05%) |
Jan 02, 2008 | 58.03 | 58.46 | 56.67 | 56.87 | 2,514,198 | -1.42(-2.44%) |
Jan 01, 2008 | 58.37 | 58.85 | 57.89 | 58.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.37 | 58.85 | 57.89 | 58.30 | 949,518 | -0.38(-0.65%) |
Dec 28, 2007 | 59.97 | 59.97 | 58.57 | 58.68 | 1,053,972 | -0.71(-1.20%) |
Dec 27, 2007 | 59.20 | 59.58 | 59.03 | 59.39 | 1,301,785 | +0.04(+0.06%) |
Dec 26, 2007 | 59.12 | 59.51 | 58.70 | 59.35 | 751,751 | -0.01(-0.01%) |
Dec 24, 2007 | 59.36 | 59.44 | 58.62 | 59.36 | 447,764 | +0.69(+1.17%) |
Dec 21, 2007 | 58.59 | 58.91 | 58.02 | 58.68 | 1,914,333 | +0.66(+1.13%) |
Dec 20, 2007 | 57.96 | 58.41 | 57.84 | 58.02 | 1,056,816 | +0.36(+0.63%) |
Dec 19, 2007 | 57.84 | 58.43 | 56.55 | 57.65 | 1,633,063 | +0.21(+0.37%) |
Dec 18, 2007 | 57.06 | 58.25 | 56.55 | 57.44 | 1,834,765 | +0.68(+1.19%) |
Dec 17, 2007 | 56.29 | 57.12 | 55.86 | 56.76 | 1,534,276 | +0.52(+0.92%) |
Dec 14, 2007 | 56.59 | 56.78 | 55.95 | 56.25 | 1,661,643 | -0.69(-1.22%) |
Dec 13, 2007 | 58.73 | 58.74 | 56.60 | 56.94 | 3,034,988 | -0.75(-1.30%) |
Dec 12, 2007 | 58.41 | 58.41 | 57.33 | 57.69 | 2,054,288 | +0.67(+1.17%) |
Dec 11, 2007 | 58.84 | 58.84 | 56.86 | 57.02 | 2,160,973 | -1.61(-2.75%) |
Dec 10, 2007 | 59.06 | 59.79 | 58.44 | 58.63 | 1,327,376 | -0.43(-0.72%) |
Dec 07, 2007 | 58.38 | 59.28 | 58.38 | 59.06 | 1,913,333 | +0.77(+1.31%) |
Dec 06, 2007 | 59.04 | 59.37 | 57.98 | 58.30 | 2,427,165 | -0.77(-1.30%) |
Dec 05, 2007 | 58.76 | 59.84 | 58.61 | 59.06 | 1,684,300 | +0.73(+1.25%) |
Dec 04, 2007 | 58.13 | 59.14 | 58.13 | 58.33 | 1,914,782 | -0.03(-0.05%) |