Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.57 | 31.15 | 30.35 | 31.06 | 1,128,835 | +0.57(+1.87%) |
Nov 26, 2008 | 28.73 | 30.51 | 28.35 | 30.49 | 2,948,649 | +1.17(+4.00%) |
Nov 25, 2008 | 28.50 | 29.60 | 28.49 | 29.31 | 4,159,714 | +1.34(+4.80%) |
Nov 24, 2008 | 27.47 | 28.51 | 25.40 | 27.97 | 4,103,265 | +0.94(+3.49%) |
Nov 21, 2008 | 25.86 | 27.05 | 25.15 | 27.03 | 6,360,301 | +1.61(+6.33%) |
Nov 20, 2008 | 28.25 | 28.36 | 25.13 | 25.42 | 5,163,311 | -3.01(-10.60%) |
Nov 19, 2008 | 29.87 | 30.34 | 28.42 | 28.43 | 2,707,832 | -1.59(-5.30%) |
Nov 18, 2008 | 30.19 | 30.71 | 28.87 | 30.03 | 3,729,670 | -0.23(-0.76%) |
Nov 17, 2008 | 31.05 | 31.35 | 30.21 | 30.26 | 3,561,537 | -1.08(-3.46%) |
Nov 14, 2008 | 31.71 | 32.59 | 31.17 | 31.34 | 3,430,012 | -0.86(-2.68%) |
Nov 13, 2008 | 30.58 | 32.25 | 29.43 | 32.20 | 4,739,578 | +1.94(+6.40%) |
Nov 12, 2008 | 31.47 | 31.88 | 30.19 | 30.27 | 3,515,322 | -2.00(-6.20%) |
Nov 11, 2008 | 32.53 | 32.66 | 31.30 | 32.27 | 2,903,529 | -0.75(-2.26%) |
Nov 10, 2008 | 34.18 | 35.14 | 32.59 | 33.01 | 2,894,636 | -0.99(-2.90%) |
Nov 07, 2008 | 33.93 | 34.14 | 32.98 | 34.00 | 4,519,121 | +0.16(+0.47%) |
Nov 06, 2008 | 33.36 | 34.22 | 32.89 | 33.84 | 7,165,960 | +0.49(+1.47%) |
Nov 05, 2008 | 33.40 | 34.36 | 33.18 | 33.35 | 4,744,793 | -0.43(-1.26%) |
Nov 04, 2008 | 33.09 | 33.89 | 32.90 | 33.78 | 9,709,548 | +1.32(+4.08%) |
Nov 03, 2008 | 32.55 | 32.69 | 31.83 | 32.45 | 4,405,127 | -0.25(-0.76%) |
Oct 31, 2008 | 32.44 | 32.83 | 32.00 | 32.70 | 3,284,782 | +0.32(+0.99%) |
Oct 30, 2008 | 32.51 | 33.62 | 31.87 | 32.38 | 4,577,959 | +0.73(+2.30%) |
Oct 29, 2008 | 34.82 | 34.82 | 31.42 | 31.65 | 6,327,363 | -3.81(-10.75%) |
Oct 28, 2008 | 33.58 | 35.80 | 32.89 | 35.46 | 5,668,013 | +2.68(+8.19%) |
Oct 27, 2008 | 34.39 | 35.09 | 32.76 | 32.78 | 3,813,745 | -2.09(-5.99%) |
Oct 24, 2008 | 34.49 | 36.20 | 33.25 | 34.87 | 2,841,298 | -2.00(-5.42%) |
Oct 23, 2008 | 37.91 | 38.30 | 35.76 | 36.87 | 4,382,780 | -0.65(-1.73%) |
Oct 22, 2008 | 39.30 | 39.78 | 37.19 | 37.52 | 3,348,646 | -2.55(-6.37%) |
Oct 21, 2008 | 41.67 | 42.11 | 39.94 | 40.07 | 3,051,327 | -0.76(-1.85%) |
Oct 20, 2008 | 40.29 | 40.82 | 39.19 | 40.82 | 2,290,764 | +0.98(+2.45%) |
Oct 17, 2008 | 38.45 | 41.46 | 37.81 | 39.85 | 4,214,932 | +0.94(+2.42%) |
Oct 16, 2008 | 38.17 | 39.06 | 36.50 | 38.90 | 4,504,605 | +0.68(+1.79%) |
Oct 15, 2008 | 39.46 | 39.75 | 38.09 | 38.22 | 4,054,110 | -1.89(-4.72%) |
Oct 14, 2008 | 41.73 | 42.30 | 38.97 | 40.11 | 3,692,685 | -0.15(-0.38%) |
Oct 13, 2008 | 37.07 | 40.84 | 36.17 | 40.26 | 3,685,122 | +5.56(+16.03%) |
Oct 10, 2008 | 34.63 | 37.72 | 32.79 | 34.70 | 5,733,977 | -1.48(-4.10%) |
Oct 09, 2008 | 39.52 | 39.57 | 36.18 | 36.18 | 4,295,751 | -2.75(-7.05%) |
Oct 08, 2008 | 38.22 | 39.51 | 37.78 | 38.93 | 3,412,639 | +0.08(+0.21%) |
Oct 07, 2008 | 40.01 | 40.40 | 38.50 | 38.85 | 3,926,923 | -0.69(-1.75%) |
Oct 06, 2008 | 42.63 | 43.16 | 38.00 | 39.54 | 6,486,064 | -3.88(-8.94%) |
Oct 03, 2008 | 46.02 | 46.22 | 43.38 | 43.43 | 0 | -1.88(-4.14%) |
Oct 02, 2008 | 46.79 | 47.22 | 45.20 | 45.30 | 1,764,395 | -1.40(-3.01%) |
Oct 01, 2008 | 47.73 | 47.73 | 46.36 | 46.71 | 2,096,310 | -1.12(-2.34%) |
Sep 30, 2008 | 47.52 | 48.58 | 46.46 | 47.83 | 2,073,562 | +1.32(+2.85%) |
Sep 29, 2008 | 48.74 | 49.33 | 46.19 | 46.50 | 2,616,677 | -2.66(-5.41%) |
Sep 26, 2008 | 48.72 | 49.31 | 47.68 | 49.16 | 0 | +0.44(+0.91%) |
Sep 25, 2008 | 48.41 | 48.97 | 47.46 | 48.72 | 1,566,908 | +0.70(+1.46%) |
Sep 24, 2008 | 48.27 | 48.79 | 46.93 | 48.02 | 1,871,930 | -0.22(-0.46%) |
Sep 23, 2008 | 48.87 | 49.96 | 48.09 | 48.24 | 1,581,219 | -0.44(-0.91%) |
Sep 22, 2008 | 50.39 | 50.39 | 44.49 | 48.68 | 2,372,936 | -2.01(-3.96%) |
Sep 19, 2008 | 51.99 | 53.73 | 47.14 | 50.69 | 0 | +1.56(+3.18%) |
Sep 18, 2008 | 48.63 | 49.36 | 47.83 | 49.13 | 3,502,137 | +0.83(+1.71%) |
Sep 17, 2008 | 49.78 | 50.80 | 48.30 | 48.30 | 3,308,567 | -2.36(-4.65%) |
Sep 16, 2008 | 49.53 | 50.69 | 49.40 | 50.66 | 2,594,525 | +0.32(+0.64%) |
Sep 15, 2008 | 50.40 | 51.55 | 49.94 | 50.34 | 2,906,240 | -0.76(-1.50%) |
Sep 12, 2008 | 51.23 | 51.55 | 50.82 | 51.10 | 2,276,117 | -0.39(-0.76%) |
Sep 11, 2008 | 50.85 | 51.51 | 50.43 | 51.49 | 2,186,779 | +0.03(+0.05%) |
Sep 10, 2008 | 51.72 | 52.00 | 51.16 | 51.46 | 1,650,708 | +0.04(+0.07%) |
Sep 09, 2008 | 52.00 | 52.59 | 51.41 | 51.43 | 2,431,392 | -0.38(-0.74%) |
Sep 08, 2008 | 51.64 | 51.87 | 50.95 | 51.81 | 2,844,687 | +1.22(+2.41%) |
Sep 05, 2008 | 50.66 | 51.18 | 50.31 | 50.59 | 0 | -0.39(-0.77%) |
Sep 04, 2008 | 51.41 | 52.25 | 50.71 | 50.98 | 3,954,880 | -1.16(-2.22%) |
Sep 03, 2008 | 52.17 | 52.26 | 51.56 | 52.14 | 1,411,008 | -0.02(-0.03%) |
Sep 02, 2008 | 51.95 | 52.66 | 51.79 | 52.16 | 2,579,397 | +0.80(+1.56%) |
Aug 29, 2008 | 52.31 | 52.50 | 51.36 | 51.36 | 2,448,622 | -0.92(-1.75%) |
Aug 28, 2008 | 51.70 | 52.27 | 51.64 | 52.27 | 2,272,317 | +0.70(+1.36%) |
Aug 27, 2008 | 51.53 | 51.81 | 51.24 | 51.57 | 1,554,788 | +0.04(+0.09%) |
Aug 26, 2008 | 51.43 | 51.78 | 50.98 | 51.53 | 1,075,028 | +0.13(+0.26%) |
Aug 25, 2008 | 51.94 | 52.70 | 51.29 | 51.39 | 1,355,373 | -0.55(-1.06%) |
Aug 22, 2008 | 51.04 | 52.18 | 51.02 | 51.94 | 1,388,443 | +0.98(+1.92%) |
Aug 21, 2008 | 50.39 | 51.14 | 49.96 | 50.97 | 1,344,448 | +0.44(+0.88%) |
Aug 20, 2008 | 50.71 | 50.90 | 50.06 | 50.52 | 2,060,231 | +0.27(+0.53%) |
Aug 19, 2008 | 49.56 | 50.92 | 49.12 | 50.26 | 2,312,548 | +0.07(+0.14%) |
Aug 18, 2008 | 51.05 | 51.48 | 49.94 | 50.18 | 1,831,766 | -0.76(-1.48%) |
Aug 15, 2008 | 50.23 | 51.48 | 50.21 | 50.94 | 0 | +0.81(+1.61%) |
Aug 14, 2008 | 49.75 | 50.43 | 49.44 | 50.13 | 1,617,632 | +0.12(+0.23%) |
Aug 13, 2008 | 49.81 | 50.33 | 49.53 | 50.02 | 1,408,350 | +0.28(+0.57%) |
Aug 12, 2008 | 49.92 | 50.18 | 49.52 | 49.73 | 1,476,679 | -0.26(-0.52%) |
Aug 11, 2008 | 50.46 | 50.60 | 49.72 | 49.99 | 2,196,094 | -0.69(-1.37%) |
Aug 08, 2008 | 48.70 | 50.80 | 48.40 | 50.68 | 2,905,471 | +1.84(+3.77%) |
Aug 07, 2008 | 49.33 | 49.80 | 48.82 | 48.84 | 2,533,338 | -0.93(-1.88%) |
Aug 06, 2008 | 51.04 | 51.25 | 49.70 | 49.78 | 3,401,798 | -1.30(-2.54%) |
Aug 05, 2008 | 50.79 | 51.14 | 50.29 | 51.07 | 2,189,069 | +0.82(+1.63%) |
Aug 04, 2008 | 49.63 | 50.72 | 49.63 | 50.26 | 1,974,703 | +0.49(+0.98%) |
Aug 01, 2008 | 49.73 | 50.38 | 49.73 | 49.77 | 1,712,243 | +0.00(+0.00%) |
Jul 31, 2008 | 49.38 | 50.43 | 49.21 | 49.77 | 1,938,679 | +0.20(+0.41%) |
Jul 30, 2008 | 49.53 | 50.06 | 48.99 | 49.56 | 1,325,426 | +0.26(+0.52%) |
Jul 29, 2008 | 48.90 | 49.71 | 48.54 | 49.30 | 1,916,754 | +0.43(+0.87%) |
Jul 28, 2008 | 49.83 | 49.96 | 48.77 | 48.88 | 1,172,353 | -1.18(-2.36%) |
Jul 25, 2008 | 50.03 | 50.78 | 49.84 | 50.06 | 1,776,864 | +0.28(+0.57%) |
Jul 24, 2008 | 51.55 | 51.55 | 49.41 | 49.78 | 4,654,505 | -2.53(-4.84%) |
Jul 23, 2008 | 49.36 | 52.31 | 48.65 | 52.31 | 2,044,700 | +2.60(+5.24%) |
Jul 22, 2008 | 48.18 | 50.11 | 47.79 | 49.70 | 2,137,294 | +1.21(+2.49%) |
Jul 21, 2008 | 47.63 | 48.75 | 47.38 | 48.50 | 1,482,513 | +0.84(+1.77%) |
Jul 18, 2008 | 48.00 | 48.58 | 47.42 | 47.65 | 1,937,808 | -0.33(-0.69%) |
Jul 17, 2008 | 47.64 | 48.52 | 46.92 | 47.98 | 1,795,824 | +0.35(+0.73%) |
Jul 16, 2008 | 47.50 | 47.86 | 46.66 | 47.63 | 2,577,203 | -0.20(-0.41%) |
Jul 15, 2008 | 47.63 | 48.35 | 47.19 | 47.83 | 2,133,486 | -0.69(-1.43%) |
Jul 14, 2008 | 48.96 | 49.24 | 48.10 | 48.52 | 1,516,998 | +0.03(+0.06%) |
Jul 11, 2008 | 48.80 | 49.29 | 48.31 | 48.50 | 2,035,462 | -0.96(-1.94%) |
Jul 10, 2008 | 49.22 | 49.62 | 48.48 | 49.46 | 1,693,831 | +0.19(+0.38%) |
Jul 09, 2008 | 50.21 | 50.35 | 49.15 | 49.27 | 1,553,931 | -0.82(-1.63%) |
Jul 08, 2008 | 48.14 | 50.15 | 47.89 | 50.09 | 2,291,208 | +1.88(+3.89%) |
Jul 07, 2008 | 48.50 | 49.25 | 47.81 | 48.21 | 2,175,503 | -0.31(-0.64%) |
Jul 04, 2008 | 49.11 | 49.34 | 48.14 | 48.52 | 1,007,325 | +0.00(+0.00%) |
Jul 03, 2008 | 49.11 | 49.34 | 48.14 | 48.52 | 1,007,325 | -0.28(-0.58%) |
Jul 02, 2008 | 48.75 | 49.83 | 48.75 | 48.81 | 1,469,357 | +0.05(+0.11%) |
Jul 01, 2008 | 49.48 | 49.48 | 48.01 | 48.75 | 3,061,207 | -0.94(-1.90%) |
Jun 30, 2008 | 50.02 | 50.88 | 49.56 | 49.70 | 2,105,309 | -0.71(-1.41%) |
Jun 27, 2008 | 49.51 | 50.66 | 49.37 | 50.41 | 3,639,023 | +1.14(+2.31%) |
Jun 26, 2008 | 50.49 | 50.49 | 49.18 | 49.27 | 1,553,916 | -1.25(-2.48%) |
Jun 25, 2008 | 49.77 | 51.05 | 49.58 | 50.52 | 2,479,383 | +1.03(+2.08%) |
Jun 24, 2008 | 50.54 | 50.57 | 49.36 | 49.49 | 2,944,368 | -1.34(-2.64%) |
Jun 23, 2008 | 50.75 | 51.25 | 50.62 | 50.83 | 1,814,084 | +0.09(+0.18%) |
Jun 20, 2008 | 50.83 | 51.25 | 50.09 | 50.74 | 5,842,160 | +0.92(+1.86%) |
Jun 19, 2008 | 49.19 | 50.11 | 48.93 | 49.82 | 2,430,433 | +0.70(+1.43%) |
Jun 18, 2008 | 49.59 | 49.89 | 48.84 | 49.12 | 2,508,832 | -0.97(-1.93%) |
Jun 17, 2008 | 49.14 | 51.23 | 49.12 | 50.09 | 1,778,862 | -0.49(-0.97%) |
Jun 16, 2008 | 49.56 | 50.69 | 49.19 | 50.58 | 2,116,998 | +0.79(+1.59%) |
Jun 13, 2008 | 49.51 | 50.12 | 49.14 | 49.78 | 2,274,668 | +0.41(+0.83%) |
Jun 12, 2008 | 49.15 | 49.94 | 49.06 | 49.38 | 2,825,024 | +0.48(+0.98%) |
Jun 11, 2008 | 49.94 | 50.13 | 48.90 | 48.90 | 2,981,536 | -1.24(-2.46%) |
Jun 10, 2008 | 50.13 | 50.49 | 49.79 | 50.13 | 2,494,323 | -0.35(-0.69%) |
Jun 09, 2008 | 50.74 | 51.10 | 50.24 | 50.48 | 1,808,321 | -0.20(-0.40%) |
Jun 06, 2008 | 50.87 | 51.37 | 50.34 | 50.68 | 2,247,207 | -0.93(-1.81%) |
Jun 05, 2008 | 51.42 | 51.85 | 51.22 | 51.62 | 1,709,359 | +0.23(+0.45%) |
Jun 04, 2008 | 50.80 | 51.51 | 50.67 | 51.38 | 1,146,929 | +0.25(+0.49%) |
Jun 03, 2008 | 51.02 | 51.53 | 50.91 | 51.14 | 2,719,062 | +0.15(+0.30%) |
Jun 02, 2008 | 51.11 | 51.18 | 50.58 | 50.98 | 1,632,913 | -0.26(-0.50%) |
May 30, 2008 | 51.12 | 51.37 | 50.58 | 51.24 | 2,261,585 | +0.08(+0.16%) |
May 29, 2008 | 51.11 | 51.45 | 50.74 | 51.16 | 1,394,417 | +0.05(+0.10%) |
May 28, 2008 | 51.33 | 51.55 | 50.90 | 51.11 | 1,491,742 | -0.10(-0.19%) |
May 27, 2008 | 50.75 | 51.22 | 50.34 | 51.21 | 1,789,167 | +0.35(+0.68%) |
May 26, 2008 | 51.03 | 51.28 | 50.82 | 50.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.03 | 51.28 | 50.82 | 50.86 | 1,805,477 | -0.68(-1.31%) |
May 22, 2008 | 50.66 | 51.62 | 50.49 | 51.54 | 1,904,462 | +0.87(+1.72%) |
May 21, 2008 | 51.49 | 51.76 | 50.58 | 50.66 | 2,354,580 | -0.79(-1.54%) |
May 20, 2008 | 52.03 | 52.09 | 51.17 | 51.46 | 2,696,573 | -0.44(-0.86%) |
May 19, 2008 | 51.83 | 52.26 | 51.63 | 51.90 | 1,552,696 | -0.16(-0.31%) |
May 16, 2008 | 51.90 | 52.49 | 51.75 | 52.06 | 3,476,726 | -0.19(-0.36%) |
May 15, 2008 | 51.88 | 52.43 | 51.55 | 52.25 | 1,715,825 | +0.17(+0.32%) |
May 14, 2008 | 51.91 | 52.55 | 51.69 | 52.08 | 1,625,456 | +0.39(+0.76%) |
May 13, 2008 | 52.16 | 52.16 | 50.95 | 51.69 | 1,819,633 | +0.28(+0.54%) |
May 12, 2008 | 50.92 | 51.43 | 50.79 | 51.41 | 1,341,085 | +0.42(+0.82%) |
May 09, 2008 | 50.34 | 51.24 | 50.11 | 50.99 | 1,219,545 | +0.02(+0.03%) |
May 08, 2008 | 51.23 | 51.61 | 50.68 | 50.98 | 2,179,942 | -0.01(-0.02%) |
May 07, 2008 | 51.71 | 51.82 | 50.80 | 50.98 | 3,964,612 | -0.79(-1.53%) |
May 06, 2008 | 51.55 | 52.44 | 50.38 | 51.78 | 10,579,745 | +3.70(+7.69%) |
May 05, 2008 | 46.99 | 48.19 | 46.99 | 48.08 | 3,187,188 | -0.19(-0.39%) |
May 02, 2008 | 48.21 | 48.85 | 47.92 | 48.26 | 2,249,185 | +0.41(+0.85%) |
May 01, 2008 | 46.35 | 48.18 | 46.35 | 47.86 | 2,989,184 | +1.53(+3.30%) |
Apr 30, 2008 | 47.02 | 47.48 | 46.29 | 46.33 | 2,287,966 | -0.83(-1.75%) |
Apr 29, 2008 | 47.45 | 47.83 | 47.06 | 47.15 | 2,406,028 | -0.53(-1.12%) |
Apr 28, 2008 | 48.27 | 48.52 | 47.30 | 47.69 | 2,726,693 | -0.76(-1.56%) |
Apr 25, 2008 | 48.61 | 48.75 | 47.89 | 48.44 | 2,394,751 | -0.12(-0.26%) |
Apr 24, 2008 | 47.56 | 48.98 | 46.88 | 48.57 | 2,323,045 | +1.35(+2.86%) |
Apr 23, 2008 | 46.98 | 48.16 | 46.50 | 47.22 | 3,148,866 | +0.39(+0.84%) |
Apr 22, 2008 | 47.78 | 48.29 | 46.49 | 46.82 | 5,511,583 | -1.26(-2.62%) |
Apr 21, 2008 | 48.55 | 48.58 | 47.54 | 48.09 | 2,434,976 | -0.38(-0.79%) |
Apr 18, 2008 | 49.02 | 49.29 | 47.41 | 48.47 | 4,243,646 | +1.42(+3.02%) |
Apr 17, 2008 | 46.60 | 47.07 | 46.34 | 47.05 | 1,630,011 | +0.21(+0.46%) |
Apr 16, 2008 | 46.74 | 47.07 | 45.98 | 46.83 | 2,018,968 | +0.58(+1.25%) |
Apr 15, 2008 | 46.22 | 47.04 | 46.09 | 46.26 | 2,767,869 | +0.07(+0.15%) |
Apr 14, 2008 | 46.41 | 46.52 | 45.57 | 46.18 | 2,090,749 | -0.37(-0.80%) |
Apr 11, 2008 | 46.41 | 46.98 | 46.26 | 46.56 | 2,076,479 | -0.30(-0.64%) |
Apr 10, 2008 | 46.85 | 47.35 | 46.52 | 46.86 | 3,978,333 | -1.06(-2.21%) |
Apr 09, 2008 | 47.46 | 48.09 | 47.22 | 47.92 | 1,922,206 | +0.79(+1.68%) |
Apr 08, 2008 | 46.89 | 47.16 | 46.82 | 47.13 | 1,939,492 | +0.01(+0.02%) |
Apr 07, 2008 | 48.71 | 48.84 | 46.96 | 47.12 | 2,511,713 | -1.15(-2.38%) |
Apr 04, 2008 | 46.92 | 48.65 | 46.92 | 48.26 | 2,870,886 | +1.32(+2.82%) |
Apr 03, 2008 | 47.06 | 47.61 | 46.92 | 46.94 | 1,281,287 | -0.35(-0.73%) |
Apr 02, 2008 | 47.50 | 47.95 | 46.67 | 47.29 | 2,278,129 | -0.60(-1.24%) |
Apr 01, 2008 | 46.67 | 47.97 | 45.99 | 47.88 | 1,887,929 | +1.33(+2.86%) |
Mar 31, 2008 | 45.97 | 46.61 | 45.40 | 46.55 | 2,697,717 | +0.63(+1.37%) |
Mar 28, 2008 | 46.34 | 47.06 | 45.78 | 45.92 | 1,553,255 | -0.57(-1.22%) |
Mar 27, 2008 | 46.58 | 47.15 | 46.22 | 46.49 | 1,968,189 | -0.22(-0.48%) |
Mar 26, 2008 | 45.78 | 46.81 | 45.78 | 46.71 | 3,844,185 | +0.63(+1.37%) |
Mar 25, 2008 | 47.66 | 47.87 | 45.96 | 46.08 | 3,927,939 | -1.66(-3.48%) |
Mar 24, 2008 | 48.89 | 48.95 | 47.54 | 47.74 | 1,886,530 | -1.36(-2.77%) |
Mar 21, 2008 | 48.39 | 49.10 | 48.01 | 49.10 | 2,787,688 | +0.00(+0.00%) |
Mar 20, 2008 | 48.39 | 49.10 | 48.01 | 49.10 | 2,787,688 | +0.71(+1.47%) |
Mar 19, 2008 | 48.46 | 49.22 | 48.34 | 48.39 | 2,508,249 | +0.17(+0.35%) |
Mar 18, 2008 | 46.99 | 48.28 | 46.99 | 48.22 | 3,179,465 | +1.96(+4.23%) |
Mar 17, 2008 | 46.00 | 47.07 | 46.00 | 46.26 | 2,722,450 | -0.75(-1.59%) |
Mar 14, 2008 | 47.08 | 48.28 | 46.26 | 47.01 | 5,414,892 | -0.06(-0.13%) |
Mar 13, 2008 | 48.44 | 48.87 | 46.83 | 47.07 | 6,938,176 | -1.95(-3.97%) |
Mar 12, 2008 | 49.51 | 50.19 | 48.84 | 49.02 | 3,374,988 | -0.13(-0.27%) |
Mar 11, 2008 | 50.52 | 50.52 | 47.70 | 49.15 | 5,431,900 | -0.37(-0.75%) |
Mar 10, 2008 | 51.17 | 51.17 | 49.31 | 49.53 | 3,612,747 | -1.49(-2.93%) |
Mar 07, 2008 | 51.19 | 51.61 | 50.75 | 51.02 | 2,435,439 | -0.53(-1.03%) |
Mar 06, 2008 | 52.22 | 52.34 | 51.52 | 51.55 | 2,586,465 | -0.82(-1.56%) |
Mar 05, 2008 | 51.86 | 52.46 | 51.85 | 52.37 | 1,935,083 | +0.83(+1.60%) |
Mar 04, 2008 | 51.78 | 51.93 | 51.43 | 51.54 | 3,950,612 | -0.72(-1.38%) |
Mar 03, 2008 | 52.06 | 52.26 | 51.87 | 52.26 | 2,256,912 | +0.04(+0.07%) |
Feb 29, 2008 | 53.19 | 53.19 | 52.03 | 52.23 | 2,205,966 | -1.08(-2.02%) |
Feb 28, 2008 | 53.70 | 53.70 | 53.12 | 53.30 | 1,553,595 | -0.68(-1.25%) |
Feb 27, 2008 | 53.80 | 54.32 | 53.67 | 53.98 | 1,620,626 | -0.02(-0.03%) |
Feb 26, 2008 | 54.02 | 54.40 | 53.69 | 54.00 | 2,707,332 | -0.35(-0.64%) |
Feb 25, 2008 | 53.37 | 54.55 | 53.29 | 54.34 | 2,826,906 | +1.11(+2.09%) |
Feb 22, 2008 | 52.27 | 53.33 | 52.27 | 53.23 | 2,550,088 | +0.77(+1.47%) |
Feb 21, 2008 | 52.98 | 53.01 | 52.39 | 52.46 | 2,249,420 | -0.43(-0.81%) |
Feb 20, 2008 | 52.49 | 52.94 | 52.12 | 52.89 | 3,277,809 | +0.37(+0.71%) |
Feb 19, 2008 | 52.20 | 52.84 | 52.08 | 52.51 | 3,249,258 | +0.46(+0.89%) |
Feb 18, 2008 | 51.71 | 52.05 | 51.34 | 52.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.71 | 52.05 | 51.34 | 52.05 | 3,062,124 | +0.28(+0.55%) |
Feb 14, 2008 | 51.47 | 52.01 | 51.01 | 51.77 | 3,824,809 | +0.38(+0.74%) |
Feb 13, 2008 | 51.77 | 52.20 | 51.13 | 51.38 | 3,649,250 | -0.09(-0.17%) |
Feb 12, 2008 | 51.51 | 51.98 | 51.08 | 51.47 | 3,074,438 | +0.18(+0.35%) |
Feb 11, 2008 | 51.16 | 51.42 | 50.68 | 51.30 | 2,732,972 | +0.03(+0.05%) |
Feb 08, 2008 | 50.76 | 52.10 | 50.30 | 51.27 | 2,942,076 | -0.02(-0.03%) |
Feb 07, 2008 | 51.16 | 51.70 | 50.42 | 51.29 | 5,347,507 | +0.05(+0.10%) |
Feb 06, 2008 | 53.42 | 53.55 | 51.01 | 51.23 | 5,423,819 | -1.94(-3.64%) |
Feb 05, 2008 | 54.10 | 54.41 | 53.17 | 53.17 | 3,928,908 | -1.78(-3.24%) |
Feb 04, 2008 | 54.60 | 55.52 | 54.35 | 54.95 | 2,334,857 | +0.36(+0.67%) |
Feb 01, 2008 | 54.55 | 55.24 | 53.55 | 54.58 | 5,495,470 | -1.27(-2.28%) |
Jan 31, 2008 | 55.09 | 56.81 | 54.67 | 55.85 | 3,647,450 | -0.37(-0.66%) |
Jan 30, 2008 | 55.48 | 57.45 | 55.42 | 56.23 | 3,076,355 | +0.90(+1.62%) |
Jan 29, 2008 | 53.69 | 55.72 | 52.92 | 55.33 | 3,558,195 | +1.97(+3.70%) |
Jan 28, 2008 | 53.44 | 54.34 | 53.16 | 53.36 | 2,855,424 | -0.33(-0.61%) |
Jan 25, 2008 | 55.62 | 57.45 | 53.53 | 53.69 | 3,921,742 | -1.79(-3.22%) |
Jan 24, 2008 | 56.33 | 56.33 | 54.60 | 55.47 | 3,282,238 | -0.84(-1.48%) |
Jan 23, 2008 | 54.19 | 56.44 | 53.97 | 56.31 | 3,679,160 | +0.27(+0.48%) |
Jan 22, 2008 | 56.45 | 57.95 | 55.31 | 56.04 | 2,489,622 | -1.56(-2.70%) |
Jan 21, 2008 | 59.75 | 60.80 | 57.02 | 57.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.75 | 60.80 | 57.02 | 57.60 | 2,983,109 | -1.63(-2.75%) |
Jan 17, 2008 | 60.67 | 60.67 | 59.12 | 59.22 | 2,177,387 | -1.15(-1.90%) |
Jan 16, 2008 | 58.56 | 60.76 | 58.31 | 60.37 | 2,464,782 | +2.04(+3.51%) |
Jan 15, 2008 | 59.02 | 59.02 | 58.10 | 58.33 | 1,894,503 | -1.32(-2.21%) |
Jan 14, 2008 | 60.44 | 60.80 | 59.31 | 59.64 | 1,651,097 | -0.62(-1.03%) |
Jan 11, 2008 | 59.24 | 60.41 | 58.89 | 60.26 | 1,536,580 | +0.38(+0.64%) |
Jan 10, 2008 | 59.64 | 60.05 | 58.97 | 59.88 | 1,639,418 | -0.32(-0.53%) |
Jan 09, 2008 | 58.69 | 60.20 | 58.69 | 60.20 | 2,321,329 | +1.47(+2.50%) |
Jan 08, 2008 | 57.59 | 59.63 | 57.51 | 58.73 | 2,881,635 | +1.32(+2.29%) |
Jan 07, 2008 | 56.55 | 57.75 | 56.10 | 57.42 | 2,372,741 | +1.20(+2.13%) |
Jan 04, 2008 | 56.49 | 56.97 | 56.03 | 56.22 | 2,215,474 | -0.61(-1.08%) |
Jan 03, 2008 | 56.98 | 56.98 | 56.34 | 56.83 | 1,451,660 | +0.03(+0.05%) |
Jan 02, 2008 | 57.96 | 58.39 | 56.60 | 56.81 | 2,517,089 | -1.42(-2.44%) |
Jan 01, 2008 | 58.30 | 58.78 | 57.83 | 58.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.30 | 58.78 | 57.83 | 58.23 | 950,610 | -0.38(-0.65%) |
Dec 28, 2007 | 59.90 | 59.90 | 58.50 | 58.61 | 1,055,184 | -0.71(-1.20%) |
Dec 27, 2007 | 59.13 | 59.51 | 58.97 | 59.32 | 1,303,282 | +0.04(+0.06%) |
Dec 26, 2007 | 59.05 | 59.45 | 58.64 | 59.29 | 752,615 | -0.01(-0.02%) |
Dec 24, 2007 | 59.29 | 59.37 | 58.55 | 59.29 | 448,278 | +0.68(+1.17%) |
Dec 21, 2007 | 58.52 | 58.84 | 57.95 | 58.61 | 1,916,534 | +0.66(+1.14%) |
Dec 20, 2007 | 57.89 | 58.34 | 57.77 | 57.95 | 1,058,031 | +0.36(+0.63%) |
Dec 19, 2007 | 57.77 | 58.36 | 56.49 | 57.59 | 1,634,941 | +0.21(+0.37%) |
Dec 18, 2007 | 56.99 | 58.18 | 56.49 | 57.37 | 1,836,874 | +0.68(+1.19%) |
Dec 17, 2007 | 56.23 | 57.05 | 55.79 | 56.70 | 1,536,040 | +0.52(+0.92%) |
Dec 14, 2007 | 56.52 | 56.72 | 55.88 | 56.18 | 1,663,554 | -0.69(-1.22%) |
Dec 13, 2007 | 58.66 | 58.67 | 56.53 | 56.88 | 3,038,478 | -0.75(-1.30%) |
Dec 12, 2007 | 58.34 | 58.34 | 57.27 | 57.62 | 2,056,650 | +0.67(+1.17%) |
Dec 11, 2007 | 58.77 | 58.77 | 56.80 | 56.96 | 2,163,458 | -1.61(-2.75%) |
Dec 10, 2007 | 58.99 | 59.72 | 58.37 | 58.57 | 1,328,902 | -0.43(-0.72%) |
Dec 07, 2007 | 58.31 | 59.21 | 58.31 | 58.99 | 1,915,533 | +0.76(+1.31%) |
Dec 06, 2007 | 58.97 | 59.30 | 57.92 | 58.23 | 2,429,956 | -0.76(-1.30%) |
Dec 05, 2007 | 58.69 | 59.77 | 58.54 | 58.99 | 1,686,237 | +0.73(+1.25%) |
Dec 04, 2007 | 58.06 | 59.07 | 58.06 | 58.26 | 1,916,984 | -0.03(-0.05%) |