Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.41 | 16.99 | 9.227 | 15.32 | 55,240,952 | +0.68(+4.62%) |
Oct 30, 2008 | 19.32 | 19.36 | 14.17 | 14.64 | 18,941,832 | -4.01(-21.51%) |
Oct 29, 2008 | 20.59 | 20.62 | 18.09 | 18.65 | 8,938,397 | -2.26(-10.79%) |
Oct 28, 2008 | 21.12 | 21.12 | 19.38 | 20.91 | 6,621,855 | +1.43(+7.33%) |
Oct 27, 2008 | 22.02 | 22.02 | 19.04 | 19.48 | 5,652,702 | -2.91(-13.01%) |
Oct 24, 2008 | 21.16 | 22.97 | 20.82 | 22.39 | 3,745,832 | -0.55(-2.42%) |
Oct 23, 2008 | 23.03 | 23.99 | 21.81 | 22.95 | 4,905,053 | -0.01(-0.04%) |
Oct 22, 2008 | 24.03 | 24.62 | 22.34 | 22.96 | 5,060,043 | -3.22(-12.31%) |
Oct 21, 2008 | 25.82 | 27.52 | 24.75 | 26.18 | 3,661,034 | +0.06(+0.22%) |
Oct 20, 2008 | 23.99 | 26.16 | 23.55 | 26.12 | 2,911,557 | +2.42(+10.23%) |
Oct 17, 2008 | 23.54 | 25.59 | 23.51 | 23.70 | 0 | -0.49(-2.02%) |
Oct 16, 2008 | 25.30 | 27.32 | 22.89 | 24.19 | 7,107,217 | -0.71(-2.87%) |
Oct 15, 2008 | 28.14 | 28.91 | 24.82 | 24.90 | 6,065,079 | -3.78(-13.17%) |
Oct 14, 2008 | 26.95 | 29.24 | 26.70 | 28.68 | 6,271,274 | +2.84(+10.98%) |
Oct 13, 2008 | 21.67 | 25.84 | 21.36 | 25.84 | 5,190,123 | +4.92(+23.54%) |
Oct 10, 2008 | 22.95 | 23.39 | 19.97 | 20.92 | 8,211,019 | -2.39(-10.24%) |
Oct 09, 2008 | 26.08 | 26.22 | 23.30 | 23.30 | 6,827,820 | -2.68(-10.31%) |
Oct 08, 2008 | 27.43 | 28.28 | 25.16 | 25.98 | 4,810,228 | -2.44(-8.60%) |
Oct 07, 2008 | 29.32 | 29.98 | 27.84 | 28.42 | 2,835,353 | -0.04(-0.13%) |
Oct 06, 2008 | 31.44 | 31.95 | 27.13 | 28.46 | 3,801,077 | -2.92(-9.31%) |
Oct 03, 2008 | 30.93 | 32.40 | 30.70 | 31.38 | 0 | +1.16(+3.82%) |
Oct 02, 2008 | 31.59 | 31.93 | 29.46 | 30.23 | 1,757,849 | -1.49(-4.71%) |
Oct 01, 2008 | 32.13 | 33.16 | 30.41 | 31.72 | 1,523,076 | -0.21(-0.65%) |
Sep 30, 2008 | 33.12 | 33.12 | 30.81 | 31.93 | 2,041,895 | +0.61(+1.95%) |
Sep 29, 2008 | 33.66 | 34.83 | 29.78 | 31.32 | 2,102,297 | -3.01(-8.76%) |
Sep 26, 2008 | 32.63 | 35.15 | 32.63 | 34.33 | 0 | +1.15(+3.45%) |
Sep 25, 2008 | 31.81 | 33.97 | 31.81 | 33.18 | 1,668,871 | +1.48(+4.68%) |
Sep 24, 2008 | 32.19 | 32.59 | 31.69 | 31.69 | 1,385,994 | -0.73(-2.26%) |
Sep 23, 2008 | 32.46 | 32.95 | 31.91 | 32.43 | 1,832,812 | -0.02(-0.06%) |
Sep 22, 2008 | 33.36 | 34.11 | 32.11 | 32.45 | 2,322,893 | -2.18(-6.30%) |
Sep 19, 2008 | 39.14 | 40.17 | 34.22 | 34.63 | 0 | -0.30(-0.86%) |
Sep 18, 2008 | 33.97 | 36.94 | 31.94 | 34.93 | 5,861,209 | +1.48(+4.41%) |
Sep 17, 2008 | 34.91 | 35.42 | 33.45 | 33.45 | 3,237,570 | -2.20(-6.17%) |
Sep 16, 2008 | 36.37 | 36.87 | 31.92 | 35.65 | 4,270,989 | -1.46(-3.93%) |
Sep 15, 2008 | 37.59 | 37.99 | 36.65 | 37.11 | 2,647,119 | -1.10(-2.88%) |
Sep 12, 2008 | 37.86 | 38.37 | 37.28 | 38.21 | 2,633,048 | +0.00(+0.00%) |
Sep 11, 2008 | 36.97 | 38.41 | 36.71 | 38.21 | 3,181,771 | +0.70(+1.85%) |
Sep 10, 2008 | 37.17 | 37.97 | 36.78 | 37.51 | 2,870,033 | +0.53(+1.42%) |
Sep 09, 2008 | 38.44 | 38.94 | 36.87 | 36.98 | 3,488,568 | -1.61(-4.16%) |
Sep 08, 2008 | 38.22 | 38.69 | 37.94 | 38.59 | 2,280,583 | +1.17(+3.14%) |
Sep 05, 2008 | 37.01 | 37.51 | 36.38 | 37.42 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 39.08 | 39.21 | 37.26 | 37.28 | 2,887,900 | -2.15(-5.46%) |
Sep 03, 2008 | 39.09 | 39.87 | 38.69 | 39.43 | 1,843,158 | +0.08(+0.21%) |
Sep 02, 2008 | 39.36 | 40.86 | 38.99 | 39.34 | 3,020,593 | -0.01(-0.02%) |
Aug 29, 2008 | 39.69 | 40.32 | 39.33 | 39.35 | 0 | -0.55(-1.37%) |
Aug 28, 2008 | 39.37 | 40.06 | 39.29 | 39.90 | 1,413,185 | +0.64(+1.63%) |
Aug 27, 2008 | 39.14 | 39.58 | 38.31 | 39.26 | 1,851,057 | +0.23(+0.60%) |
Aug 26, 2008 | 38.57 | 39.31 | 38.13 | 39.02 | 1,347,828 | +0.44(+1.14%) |
Aug 25, 2008 | 39.05 | 39.77 | 38.22 | 38.58 | 2,156,508 | -1.13(-2.84%) |
Aug 22, 2008 | 39.05 | 39.95 | 38.92 | 39.71 | 2,022,028 | +0.73(+1.88%) |
Aug 21, 2008 | 39.00 | 39.42 | 38.63 | 38.98 | 1,995,089 | -0.28(-0.72%) |
Aug 20, 2008 | 39.70 | 39.70 | 38.72 | 39.26 | 1,744,362 | -0.20(-0.50%) |
Aug 19, 2008 | 39.51 | 39.88 | 38.98 | 39.46 | 2,440,327 | -0.20(-0.50%) |
Aug 18, 2008 | 40.83 | 40.83 | 39.34 | 39.65 | 1,936,614 | -0.89(-2.20%) |
Aug 15, 2008 | 40.14 | 41.48 | 39.98 | 40.55 | 0 | +0.47(+1.17%) |
Aug 14, 2008 | 39.47 | 40.51 | 39.36 | 40.08 | 2,386,613 | +0.39(+0.97%) |
Aug 13, 2008 | 39.28 | 40.14 | 39.02 | 39.69 | 2,257,529 | +0.46(+1.17%) |
Aug 12, 2008 | 39.45 | 40.71 | 39.05 | 39.23 | 3,466,788 | -0.84(-2.09%) |
Aug 11, 2008 | 39.65 | 40.14 | 37.60 | 40.07 | 2,660,363 | +0.43(+1.09%) |
Aug 08, 2008 | 38.21 | 39.71 | 37.91 | 39.63 | 4,882,406 | +1.43(+3.74%) |
Aug 07, 2008 | 37.45 | 38.63 | 37.25 | 38.21 | 4,129,689 | +0.54(+1.42%) |
Aug 06, 2008 | 36.82 | 37.86 | 36.47 | 37.67 | 4,384,880 | +0.67(+1.80%) |
Aug 05, 2008 | 35.10 | 37.08 | 34.85 | 37.00 | 3,604,265 | +1.79(+5.07%) |
Aug 04, 2008 | 33.51 | 35.82 | 33.51 | 35.22 | 3,655,558 | +1.76(+5.25%) |
Aug 01, 2008 | 34.10 | 34.10 | 32.04 | 33.46 | 5,890,302 | -1.32(-3.81%) |
Jul 31, 2008 | 34.52 | 35.41 | 34.33 | 34.79 | 4,191,275 | +0.15(+0.43%) |
Jul 30, 2008 | 34.31 | 34.99 | 33.96 | 34.64 | 1,761,092 | +0.40(+1.18%) |
Jul 29, 2008 | 34.23 | 34.62 | 33.71 | 34.23 | 3,487,113 | -0.15(-0.44%) |
Jul 28, 2008 | 34.86 | 35.08 | 34.35 | 34.38 | 1,815,212 | -0.48(-1.37%) |
Jul 25, 2008 | 34.79 | 35.23 | 34.49 | 34.86 | 2,425,800 | +0.24(+0.71%) |
Jul 24, 2008 | 35.40 | 35.40 | 34.47 | 34.62 | 2,487,987 | -0.70(-1.97%) |
Jul 23, 2008 | 34.32 | 35.71 | 33.91 | 35.31 | 4,307,042 | +1.44(+4.24%) |
Jul 22, 2008 | 31.96 | 34.05 | 31.96 | 33.87 | 3,852,707 | +1.82(+5.69%) |
Jul 21, 2008 | 32.70 | 33.31 | 31.72 | 32.05 | 3,338,994 | -0.81(-2.46%) |
Jul 18, 2008 | 32.01 | 32.93 | 31.52 | 32.86 | 3,099,491 | +0.81(+2.52%) |
Jul 17, 2008 | 31.50 | 32.22 | 30.84 | 32.05 | 4,190,953 | +0.36(+1.13%) |
Jul 16, 2008 | 31.57 | 31.78 | 31.11 | 31.69 | 2,751,165 | +0.10(+0.33%) |
Jul 15, 2008 | 32.07 | 32.33 | 30.92 | 31.59 | 3,480,160 | -0.78(-2.41%) |
Jul 14, 2008 | 32.32 | 33.05 | 32.09 | 32.37 | 2,592,700 | +0.60(+1.89%) |
Jul 11, 2008 | 31.84 | 32.31 | 31.22 | 31.77 | 3,243,983 | -0.45(-1.40%) |
Jul 10, 2008 | 33.21 | 33.43 | 31.48 | 32.22 | 5,948,326 | -1.24(-3.71%) |
Jul 09, 2008 | 33.66 | 34.20 | 33.40 | 33.46 | 3,193,663 | -0.23(-0.67%) |
Jul 08, 2008 | 32.28 | 33.70 | 32.24 | 33.69 | 2,427,569 | +1.39(+4.31%) |
Jul 07, 2008 | 32.48 | 32.89 | 31.81 | 32.30 | 3,483,546 | -0.04(-0.12%) |
Jul 04, 2008 | 33.17 | 33.54 | 31.68 | 32.33 | 3,866,542 | +0.00(+0.00%) |
Jul 03, 2008 | 33.17 | 33.54 | 31.68 | 32.33 | 3,866,542 | -1.23(-3.67%) |
Jul 02, 2008 | 33.51 | 34.57 | 33.36 | 33.56 | 5,635,146 | +0.72(+2.20%) |
Jul 01, 2008 | 33.16 | 33.50 | 32.68 | 32.84 | 3,266,892 | -0.41(-1.24%) |
Jun 30, 2008 | 33.44 | 33.73 | 33.15 | 33.25 | 2,869,709 | -0.29(-0.87%) |
Jun 27, 2008 | 33.23 | 33.84 | 33.14 | 33.55 | 4,550,930 | +0.44(+1.33%) |
Jun 26, 2008 | 33.96 | 34.22 | 33.06 | 33.10 | 2,348,866 | -1.31(-3.80%) |
Jun 25, 2008 | 33.62 | 34.73 | 33.62 | 34.41 | 2,910,912 | +0.70(+2.09%) |
Jun 24, 2008 | 33.17 | 34.11 | 33.17 | 33.71 | 3,424,714 | +0.48(+1.44%) |
Jun 23, 2008 | 34.08 | 34.13 | 32.95 | 33.23 | 4,598,975 | -0.78(-2.29%) |
Jun 20, 2008 | 34.68 | 34.87 | 33.90 | 34.01 | 4,263,936 | -0.70(-2.03%) |
Jun 19, 2008 | 35.93 | 36.03 | 34.06 | 34.71 | 8,572,686 | -2.59(-6.95%) |
Jun 18, 2008 | 37.76 | 37.76 | 37.16 | 37.30 | 2,551,105 | -0.38(-1.00%) |
Jun 17, 2008 | 38.09 | 38.33 | 37.53 | 37.68 | 2,712,644 | +0.00(+0.00%) |
Jun 16, 2008 | 37.42 | 38.24 | 36.83 | 37.68 | 2,615,811 | -0.52(-1.35%) |
Jun 13, 2008 | 37.90 | 38.51 | 37.28 | 38.20 | 2,385,271 | +0.68(+1.80%) |
Jun 12, 2008 | 37.71 | 37.79 | 37.34 | 37.52 | 2,989,290 | +0.04(+0.10%) |
Jun 11, 2008 | 37.86 | 37.98 | 37.40 | 37.48 | 3,279,469 | -0.42(-1.12%) |
Jun 10, 2008 | 37.88 | 38.11 | 37.47 | 37.91 | 2,813,257 | -0.23(-0.62%) |
Jun 09, 2008 | 39.32 | 39.32 | 38.03 | 38.14 | 2,252,607 | -0.90(-2.31%) |
Jun 06, 2008 | 39.23 | 39.58 | 38.82 | 39.04 | 3,064,378 | -0.70(-1.75%) |
Jun 05, 2008 | 38.07 | 39.87 | 37.65 | 39.74 | 4,273,363 | +1.49(+3.91%) |
Jun 04, 2008 | 37.77 | 38.83 | 37.77 | 38.24 | 2,947,712 | +0.47(+1.24%) |
Jun 03, 2008 | 37.78 | 38.19 | 37.31 | 37.77 | 2,612,973 | +0.05(+0.12%) |
Jun 02, 2008 | 38.06 | 38.38 | 37.51 | 37.73 | 2,027,191 | -0.42(-1.11%) |
May 30, 2008 | 38.54 | 38.81 | 38.13 | 38.15 | 1,774,722 | -0.31(-0.81%) |
May 29, 2008 | 37.93 | 38.84 | 37.91 | 38.46 | 2,574,242 | +0.26(+0.69%) |
May 28, 2008 | 38.15 | 39.47 | 37.99 | 38.20 | 1,861,766 | +0.16(+0.42%) |
May 27, 2008 | 37.90 | 38.22 | 37.49 | 38.04 | 2,848,832 | -0.10(-0.27%) |
May 26, 2008 | 38.04 | 38.47 | 37.88 | 38.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.04 | 38.47 | 37.88 | 38.14 | 3,081,071 | -0.14(-0.37%) |
May 22, 2008 | 36.24 | 38.50 | 36.22 | 38.28 | 3,183,637 | +0.86(+2.28%) |
May 21, 2008 | 36.89 | 38.04 | 36.88 | 37.43 | 3,263,665 | +0.26(+0.71%) |
May 20, 2008 | 37.60 | 37.92 | 36.52 | 37.16 | 4,984,782 | -0.23(-0.63%) |
May 19, 2008 | 38.11 | 38.18 | 37.17 | 37.40 | 2,866,556 | -0.62(-1.63%) |
May 16, 2008 | 38.43 | 38.43 | 37.29 | 38.02 | 3,494,101 | +0.23(+0.62%) |
May 15, 2008 | 37.60 | 37.83 | 37.18 | 37.78 | 2,556,284 | +0.14(+0.37%) |
May 14, 2008 | 37.59 | 37.83 | 37.16 | 37.64 | 3,153,418 | +0.18(+0.48%) |
May 13, 2008 | 38.87 | 38.87 | 37.04 | 37.46 | 3,978,451 | -0.98(-2.54%) |
May 12, 2008 | 38.81 | 39.19 | 38.22 | 38.44 | 2,119,539 | -0.35(-0.90%) |
May 09, 2008 | 38.25 | 38.82 | 38.06 | 38.79 | 2,088,907 | +0.10(+0.27%) |
May 08, 2008 | 38.55 | 38.76 | 38.15 | 38.69 | 2,201,422 | +0.35(+0.91%) |
May 07, 2008 | 38.98 | 38.98 | 38.09 | 38.34 | 2,855,055 | -0.32(-0.83%) |
May 06, 2008 | 38.91 | 38.91 | 37.76 | 38.66 | 2,085,960 | -0.04(-0.10%) |
May 05, 2008 | 39.47 | 39.75 | 38.50 | 38.69 | 3,232,882 | -1.17(-2.95%) |
May 02, 2008 | 40.34 | 40.34 | 38.81 | 39.87 | 3,263,945 | +1.34(+3.49%) |
May 01, 2008 | 39.37 | 39.47 | 37.89 | 38.53 | 5,180,043 | -1.61(-4.00%) |
Apr 30, 2008 | 40.86 | 41.29 | 39.80 | 40.13 | 2,156,684 | -0.92(-2.24%) |
Apr 29, 2008 | 40.74 | 41.34 | 40.41 | 41.05 | 1,534,834 | +0.34(+0.83%) |
Apr 28, 2008 | 41.31 | 41.31 | 40.39 | 40.72 | 1,353,512 | -0.15(-0.37%) |
Apr 25, 2008 | 39.64 | 40.92 | 39.29 | 40.87 | 1,747,709 | +1.32(+3.35%) |
Apr 24, 2008 | 40.83 | 40.83 | 39.04 | 39.54 | 2,082,531 | -0.84(-2.07%) |
Apr 23, 2008 | 37.65 | 40.71 | 37.36 | 40.38 | 5,094,890 | +2.95(+7.88%) |
Apr 22, 2008 | 38.95 | 38.95 | 37.02 | 37.43 | 4,536,068 | -2.33(-5.86%) |
Apr 21, 2008 | 39.83 | 40.40 | 39.44 | 39.76 | 2,297,690 | -0.37(-0.91%) |
Apr 18, 2008 | 41.31 | 41.57 | 39.99 | 40.12 | 1,716,620 | -0.42(-1.04%) |
Apr 17, 2008 | 40.13 | 40.87 | 39.94 | 40.55 | 1,874,054 | +0.48(+1.20%) |
Apr 16, 2008 | 37.93 | 40.72 | 37.98 | 40.07 | 1,743,436 | -0.05(-0.12%) |
Apr 15, 2008 | 38.93 | 40.61 | 38.93 | 40.11 | 2,532,019 | +0.94(+2.40%) |
Apr 14, 2008 | 39.16 | 39.72 | 38.84 | 39.17 | 1,569,697 | -0.15(-0.38%) |
Apr 11, 2008 | 40.76 | 40.87 | 39.27 | 39.32 | 1,601,667 | -0.94(-2.33%) |
Apr 10, 2008 | 39.69 | 40.76 | 39.47 | 40.26 | 1,818,377 | -0.03(-0.07%) |
Apr 09, 2008 | 41.11 | 41.36 | 40.14 | 40.29 | 1,432,179 | -0.67(-1.63%) |
Apr 08, 2008 | 40.58 | 41.46 | 40.41 | 40.96 | 1,383,061 | +0.18(+0.44%) |
Apr 07, 2008 | 41.18 | 41.63 | 40.72 | 40.78 | 1,513,333 | -0.02(-0.05%) |
Apr 04, 2008 | 40.85 | 41.13 | 40.10 | 40.80 | 1,575,178 | +0.32(+0.79%) |
Apr 03, 2008 | 40.29 | 41.20 | 40.18 | 40.48 | 2,454,042 | -0.12(-0.30%) |
Apr 02, 2008 | 41.37 | 41.81 | 40.37 | 40.60 | 3,331,051 | -0.91(-2.20%) |
Apr 01, 2008 | 38.53 | 41.51 | 37.59 | 41.51 | 3,352,258 | +3.39(+8.90%) |
Mar 31, 2008 | 38.85 | 39.01 | 38.02 | 38.12 | 2,205,321 | -0.51(-1.31%) |
Mar 28, 2008 | 39.37 | 39.37 | 38.51 | 38.63 | 1,659,533 | -0.48(-1.23%) |
Mar 27, 2008 | 38.86 | 39.43 | 38.50 | 39.11 | 1,782,889 | +0.34(+0.87%) |
Mar 26, 2008 | 39.23 | 39.23 | 38.38 | 38.77 | 1,822,100 | -0.61(-1.55%) |
Mar 25, 2008 | 39.97 | 40.21 | 38.88 | 39.38 | 2,062,632 | +0.47(+1.21%) |
Mar 24, 2008 | 39.47 | 39.47 | 38.25 | 38.91 | 2,020,294 | +1.48(+3.97%) |
Mar 21, 2008 | 37.00 | 38.80 | 36.50 | 37.43 | 2,590,284 | +0.00(+0.00%) |
Mar 20, 2008 | 37.00 | 38.80 | 36.50 | 37.43 | 2,590,284 | +0.42(+1.14%) |
Mar 19, 2008 | 37.58 | 38.58 | 37.00 | 37.00 | 2,736,071 | -0.18(-0.48%) |
Mar 18, 2008 | 37.59 | 37.79 | 36.04 | 37.18 | 3,462,496 | +0.13(+0.36%) |
Mar 17, 2008 | 36.93 | 37.62 | 36.65 | 37.05 | 3,236,773 | -0.48(-1.28%) |
Mar 14, 2008 | 38.86 | 38.86 | 36.77 | 37.53 | 4,195,891 | -1.03(-2.68%) |
Mar 13, 2008 | 37.59 | 38.68 | 37.35 | 38.56 | 5,436,762 | +1.02(+2.73%) |
Mar 12, 2008 | 35.14 | 39.23 | 34.78 | 37.54 | 9,902,449 | +1.12(+3.07%) |
Mar 11, 2008 | 38.06 | 38.19 | 34.53 | 36.42 | 12,205,168 | -3.97(-9.82%) |
Mar 10, 2008 | 40.41 | 41.81 | 40.22 | 40.39 | 1,698,928 | +0.08(+0.21%) |
Mar 07, 2008 | 40.25 | 41.12 | 40.09 | 40.30 | 2,979,755 | -0.35(-0.86%) |
Mar 06, 2008 | 41.95 | 42.23 | 40.57 | 40.65 | 1,728,066 | -1.56(-3.70%) |
Mar 05, 2008 | 41.41 | 42.41 | 41.39 | 42.21 | 2,004,333 | +0.70(+1.70%) |
Mar 04, 2008 | 41.57 | 41.87 | 41.14 | 41.50 | 2,900,863 | -0.54(-1.27%) |
Mar 03, 2008 | 41.76 | 42.22 | 40.95 | 42.04 | 2,149,364 | +0.15(+0.36%) |
Feb 29, 2008 | 43.07 | 43.18 | 41.72 | 41.89 | 2,210,065 | -1.74(-3.98%) |
Feb 28, 2008 | 44.61 | 44.81 | 43.50 | 43.63 | 1,989,004 | -1.21(-2.70%) |
Feb 27, 2008 | 44.53 | 45.38 | 44.53 | 44.84 | 1,102,254 | -0.03(-0.06%) |
Feb 26, 2008 | 44.41 | 45.16 | 44.32 | 44.87 | 2,579,873 | +0.30(+0.67%) |
Feb 25, 2008 | 44.59 | 44.77 | 43.81 | 44.57 | 1,460,404 | +0.06(+0.13%) |
Feb 22, 2008 | 44.56 | 44.61 | 43.31 | 44.51 | 1,805,694 | +0.22(+0.49%) |
Feb 21, 2008 | 45.46 | 45.49 | 44.21 | 44.30 | 1,126,636 | -1.01(-2.24%) |
Feb 20, 2008 | 44.65 | 45.44 | 44.26 | 45.31 | 1,540,004 | +0.36(+0.79%) |
Feb 19, 2008 | 46.11 | 46.11 | 44.74 | 44.95 | 1,827,676 | -0.59(-1.30%) |
Feb 18, 2008 | 43.20 | 45.54 | 43.00 | 45.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.20 | 45.54 | 43.00 | 45.54 | 3,085,337 | +2.46(+5.71%) |
Feb 14, 2008 | 44.09 | 44.31 | 42.99 | 43.08 | 1,912,686 | -0.90(-2.05%) |
Feb 13, 2008 | 43.97 | 44.53 | 42.35 | 43.98 | 5,727,774 | -0.23(-0.51%) |
Feb 12, 2008 | 44.31 | 44.31 | 43.65 | 44.21 | 3,336,849 | -0.08(-0.19%) |
Feb 11, 2008 | 45.04 | 45.04 | 43.27 | 44.30 | 1,798,251 | -0.41(-0.92%) |
Feb 08, 2008 | 45.17 | 45.19 | 44.39 | 44.71 | 1,411,103 | -0.61(-1.35%) |
Feb 07, 2008 | 45.83 | 46.07 | 43.68 | 45.32 | 3,470,143 | -0.52(-1.13%) |
Feb 06, 2008 | 42.82 | 46.62 | 42.82 | 45.84 | 3,291,906 | +0.91(+2.03%) |
Feb 05, 2008 | 45.94 | 46.33 | 44.91 | 44.92 | 2,206,839 | -1.58(-3.39%) |
Feb 04, 2008 | 46.79 | 46.79 | 46.23 | 46.50 | 990,730 | -0.28(-0.60%) |
Feb 01, 2008 | 46.66 | 47.17 | 45.96 | 46.79 | 2,050,559 | +0.56(+1.22%) |
Jan 31, 2008 | 46.16 | 46.94 | 45.58 | 46.22 | 2,219,468 | -0.55(-1.19%) |
Jan 30, 2008 | 47.33 | 47.93 | 46.57 | 46.78 | 1,647,572 | -0.58(-1.23%) |
Jan 29, 2008 | 46.74 | 48.05 | 46.68 | 47.36 | 1,466,571 | +0.68(+1.45%) |
Jan 28, 2008 | 45.80 | 46.81 | 45.05 | 46.68 | 1,669,832 | +1.04(+2.29%) |
Jan 25, 2008 | 46.92 | 47.14 | 45.52 | 45.64 | 2,087,710 | -0.92(-1.98%) |
Jan 24, 2008 | 46.63 | 46.96 | 45.56 | 46.56 | 1,810,719 | -0.06(-0.12%) |
Jan 23, 2008 | 46.19 | 47.04 | 45.26 | 46.62 | 4,306,114 | -0.96(-2.01%) |
Jan 22, 2008 | 46.56 | 48.41 | 46.56 | 47.57 | 2,929,475 | -1.17(-2.39%) |
Jan 21, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 2,945,768 | -1.32(-2.65%) |
Jan 17, 2008 | 52.72 | 52.72 | 48.93 | 50.06 | 5,767,464 | -2.44(-4.65%) |
Jan 16, 2008 | 51.09 | 53.47 | 50.71 | 52.51 | 3,195,657 | +1.38(+2.70%) |
Jan 15, 2008 | 52.12 | 52.67 | 50.97 | 51.13 | 2,595,546 | -1.54(-2.93%) |
Jan 14, 2008 | 52.04 | 52.74 | 51.26 | 52.67 | 3,158,096 | +0.94(+1.82%) |
Jan 11, 2008 | 52.32 | 52.71 | 51.69 | 51.73 | 2,632,688 | -1.17(-2.22%) |
Jan 10, 2008 | 52.67 | 53.54 | 52.55 | 52.90 | 2,559,841 | -0.06(-0.11%) |
Jan 09, 2008 | 51.73 | 53.07 | 51.32 | 52.96 | 3,176,910 | +1.26(+2.44%) |
Jan 08, 2008 | 51.66 | 52.39 | 51.33 | 51.70 | 2,780,447 | +0.37(+0.71%) |
Jan 07, 2008 | 50.15 | 51.46 | 49.45 | 51.33 | 2,105,452 | +1.33(+2.67%) |
Jan 04, 2008 | 50.06 | 50.70 | 49.57 | 50.00 | 1,476,902 | -0.29(-0.58%) |
Jan 03, 2008 | 50.93 | 51.31 | 50.29 | 50.29 | 1,262,470 | -0.60(-1.18%) |
Jan 02, 2008 | 50.55 | 51.42 | 50.27 | 50.89 | 2,360,617 | +0.40(+0.80%) |
Jan 01, 2008 | 50.90 | 51.20 | 50.29 | 50.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.90 | 51.20 | 50.29 | 50.49 | 955,475 | -0.82(-1.59%) |
Dec 28, 2007 | 51.66 | 51.66 | 50.89 | 51.30 | 1,753,106 | +0.19(+0.37%) |
Dec 27, 2007 | 51.17 | 51.52 | 50.78 | 51.12 | 1,288,682 | -0.18(-0.35%) |
Dec 26, 2007 | 50.99 | 51.41 | 50.30 | 51.30 | 943,418 | +0.08(+0.17%) |
Dec 24, 2007 | 51.06 | 51.67 | 50.73 | 51.21 | 406,917 | +0.09(+0.18%) |
Dec 21, 2007 | 50.77 | 51.33 | 50.49 | 51.12 | 2,451,822 | +0.86(+1.70%) |
Dec 20, 2007 | 50.39 | 50.78 | 49.65 | 50.26 | 1,059,494 | +0.34(+0.68%) |
Dec 19, 2007 | 51.07 | 51.07 | 49.49 | 49.92 | 1,136,645 | -0.24(-0.49%) |
Dec 18, 2007 | 49.88 | 50.55 | 49.22 | 50.17 | 1,699,785 | +0.55(+1.12%) |
Dec 17, 2007 | 50.04 | 50.28 | 49.34 | 49.61 | 1,808,762 | -0.86(-1.71%) |
Dec 14, 2007 | 51.47 | 51.77 | 50.40 | 50.48 | 1,925,188 | -1.39(-2.68%) |
Dec 13, 2007 | 50.32 | 51.92 | 49.86 | 51.87 | 2,493,656 | +1.40(+2.77%) |
Dec 12, 2007 | 51.44 | 51.95 | 50.06 | 50.47 | 2,114,040 | +0.26(+0.52%) |
Dec 11, 2007 | 52.15 | 52.15 | 49.94 | 50.21 | 3,242,073 | -1.76(-3.38%) |
Dec 10, 2007 | 52.59 | 52.59 | 51.72 | 51.96 | 1,806,926 | -0.38(-0.72%) |
Dec 07, 2007 | 52.03 | 53.47 | 51.92 | 52.34 | 2,880,800 | +0.30(+0.58%) |
Dec 06, 2007 | 52.00 | 52.23 | 51.40 | 52.04 | 2,459,218 | +0.02(+0.04%) |
Dec 05, 2007 | 51.15 | 52.11 | 51.01 | 52.02 | 2,819,034 | +1.72(+3.42%) |
Dec 04, 2007 | 50.96 | 51.07 | 50.01 | 50.30 | 3,636,772 | -1.06(-2.07%) |
Dec 03, 2007 | 50.63 | 51.92 | 50.16 | 51.36 | 3,550,691 | +0.99(+1.96%) |
Nov 30, 2007 | 49.71 | 51.14 | 49.21 | 50.37 | 4,383,083 | +1.23(+2.50%) |
Nov 29, 2007 | 48.47 | 49.46 | 48.19 | 49.14 | 2,712,552 | +0.62(+1.28%) |
Nov 28, 2007 | 47.41 | 48.80 | 47.13 | 48.52 | 2,917,109 | +1.11(+2.34%) |
Nov 27, 2007 | 46.48 | 47.54 | 46.07 | 47.41 | 3,628,283 | +1.08(+2.33%) |
Nov 26, 2007 | 46.28 | 47.61 | 46.20 | 46.33 | 1,980,014 | +0.26(+0.57%) |
Nov 23, 2007 | 46.01 | 46.45 | 45.82 | 46.07 | 778,707 | +0.26(+0.57%) |
Nov 21, 2007 | 46.14 | 46.66 | 45.71 | 45.81 | 2,151,646 | -0.81(-1.73%) |
Nov 20, 2007 | 46.17 | 46.88 | 45.91 | 46.62 | 1,841,221 | +0.68(+1.47%) |
Nov 19, 2007 | 46.13 | 46.35 | 45.70 | 45.94 | 2,251,245 | -0.49(-1.05%) |
Nov 16, 2007 | 46.89 | 47.33 | 46.01 | 46.43 | 2,433,254 | -0.06(-0.12%) |
Nov 15, 2007 | 46.75 | 47.48 | 46.16 | 46.48 | 1,987,126 | -0.26(-0.56%) |
Nov 14, 2007 | 46.32 | 47.72 | 45.77 | 46.75 | 2,420,023 | +0.80(+1.74%) |
Nov 13, 2007 | 46.36 | 46.36 | 45.30 | 45.95 | 2,103,405 | -0.12(-0.27%) |
Nov 12, 2007 | 46.32 | 47.22 | 45.66 | 46.07 | 1,544,434 | -0.23(-0.51%) |
Nov 09, 2007 | 46.37 | 46.81 | 46.04 | 46.31 | 1,866,337 | -0.52(-1.10%) |
Nov 08, 2007 | 46.55 | 47.01 | 45.88 | 46.82 | 1,689,236 | +0.31(+0.67%) |
Nov 07, 2007 | 47.64 | 48.01 | 46.46 | 46.51 | 1,861,175 | -1.24(-2.60%) |
Nov 06, 2007 | 47.24 | 47.86 | 46.72 | 47.75 | 1,360,115 | +0.52(+1.09%) |
Nov 05, 2007 | 46.93 | 47.54 | 46.04 | 47.24 | 2,172,821 | +0.32(+0.68%) |
Nov 02, 2007 | 48.16 | 48.16 | 45.70 | 46.92 | 4,512,008 | -1.71(-3.52%) |