Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.67 | 33.31 | 32.50 | 33.31 | 2,539,174 | +0.86(+2.65%) |
Dec 30, 2008 | 31.00 | 32.50 | 30.88 | 32.45 | 2,174,656 | +1.46(+4.71%) |
Dec 29, 2008 | 30.80 | 31.36 | 30.04 | 30.99 | 2,861,973 | +1.19(+3.99%) |
Dec 24, 2008 | 29.81 | 30.29 | 29.80 | 29.80 | 1,435,529 | -0.01(-0.03%) |
Dec 23, 2008 | 29.40 | 30.33 | 29.40 | 29.81 | 4,148,553 | +0.56(+1.91%) |
Dec 22, 2008 | 29.10 | 29.96 | 29.00 | 29.25 | 2,765,403 | -0.15(-0.51%) |
Dec 19, 2008 | 29.50 | 29.80 | 28.65 | 29.40 | 12,807,283 | -0.30(-1.01%) |
Dec 18, 2008 | 30.27 | 30.28 | 28.61 | 29.70 | 4,843,184 | -0.10(-0.34%) |
Dec 17, 2008 | 29.75 | 29.99 | 29.75 | 29.80 | 47,751 | -0.30(-1.00%) |
Dec 16, 2008 | 29.85 | 30.38 | 29.12 | 30.10 | 5,580,413 | -0.90(-2.90%) |
Dec 15, 2008 | 30.90 | 31.00 | 30.05 | 31.00 | 4,520,228 | +0.10(+0.32%) |
Dec 12, 2008 | 29.50 | 31.54 | 29.29 | 30.90 | 3,318,282 | +0.64(+2.12%) |
Dec 11, 2008 | 31.10 | 31.60 | 29.84 | 30.26 | 2,994,836 | -0.98(-3.14%) |
Dec 10, 2008 | 32.70 | 32.74 | 30.62 | 31.24 | 4,509,436 | -1.10(-3.40%) |
Dec 09, 2008 | 34.19 | 34.27 | 31.86 | 32.34 | 4,416,926 | -2.42(-6.96%) |
Dec 08, 2008 | 34.86 | 36.38 | 34.56 | 34.76 | 3,498,475 | +1.11(+3.30%) |
Dec 05, 2008 | 32.00 | 33.75 | 31.76 | 33.65 | 3,125,414 | +1.39(+4.31%) |
Dec 04, 2008 | 33.50 | 34.75 | 31.50 | 32.26 | 3,912,788 | -1.24(-3.70%) |
Dec 03, 2008 | 31.85 | 34.23 | 31.65 | 33.50 | 5,087,628 | +1.12(+3.46%) |
Dec 02, 2008 | 35.35 | 35.55 | 32.05 | 32.38 | 3,822,377 | -2.47(-7.09%) |
Dec 01, 2008 | 35.50 | 36.25 | 34.55 | 34.85 | 4,474,151 | -2.15(-5.81%) |
Nov 28, 2008 | 32.85 | 37.00 | 32.77 | 37.00 | 2,975,324 | +4.25(+12.98%) |
Nov 27, 2008 | 33.32 | 33.85 | 32.51 | 32.75 | 1,013,887 | -0.34(-1.03%) |
Nov 26, 2008 | 33.04 | 33.37 | 31.72 | 33.09 | 2,674,736 | -0.13(-0.39%) |
Nov 25, 2008 | 33.20 | 34.17 | 32.15 | 33.22 | 3,489,521 | +0.78(+2.40%) |
Nov 24, 2008 | 31.51 | 33.50 | 29.25 | 32.44 | 4,308,436 | +1.19(+3.81%) |
Nov 21, 2008 | 33.00 | 33.00 | 28.83 | 31.25 | 5,999,892 | -1.42(-4.35%) |
Nov 20, 2008 | 33.92 | 34.44 | 32.67 | 32.67 | 4,472,485 | -2.57(-7.29%) |
Nov 19, 2008 | 36.23 | 36.95 | 34.90 | 35.24 | 6,846,156 | -1.93(-5.19%) |
Nov 18, 2008 | 36.41 | 37.19 | 36.00 | 37.17 | 3,002,360 | +1.07(+2.96%) |
Nov 17, 2008 | 37.50 | 37.54 | 36.03 | 36.10 | 2,684,120 | -1.35(-3.60%) |
Nov 14, 2008 | 38.95 | 39.24 | 37.37 | 37.45 | 2,106,677 | -0.72(-1.89%) |
Nov 13, 2008 | 37.76 | 38.17 | 36.51 | 38.17 | 2,019,386 | +0.60(+1.60%) |
Nov 12, 2008 | 38.10 | 38.35 | 36.89 | 37.57 | 3,063,335 | -0.96(-2.49%) |
Nov 11, 2008 | 39.10 | 39.25 | 38.31 | 38.53 | 1,838,307 | -0.73(-1.86%) |
Nov 10, 2008 | 39.84 | 40.00 | 39.19 | 39.26 | 3,658,039 | +0.15(+0.38%) |
Nov 07, 2008 | 39.95 | 40.28 | 38.90 | 39.11 | 2,828,268 | -0.74(-1.86%) |
Nov 06, 2008 | 39.80 | 40.16 | 38.82 | 39.85 | 3,095,902 | -0.02(-0.05%) |
Nov 05, 2008 | 40.38 | 40.68 | 39.38 | 39.87 | 5,015,531 | -0.55(-1.36%) |
Nov 04, 2008 | 39.53 | 40.57 | 39.11 | 40.42 | 4,183,309 | +1.39(+3.56%) |
Nov 03, 2008 | 40.48 | 40.48 | 38.55 | 39.03 | 4,785,453 | -1.16(-2.89%) |
Oct 31, 2008 | 40.10 | 41.43 | 39.71 | 40.19 | 4,278,944 | -0.61(-1.50%) |
Oct 30, 2008 | 39.85 | 40.80 | 38.74 | 40.80 | 3,596,483 | +1.83(+4.70%) |
Oct 29, 2008 | 38.50 | 39.68 | 37.67 | 38.97 | 3,484,777 | +0.29(+0.75%) |
Oct 28, 2008 | 38.54 | 38.83 | 36.32 | 38.68 | 4,150,626 | +2.36(+6.50%) |
Oct 27, 2008 | 38.52 | 40.82 | 36.32 | 36.32 | 3,718,531 | -2.79(-7.13%) |
Oct 24, 2008 | 35.50 | 39.27 | 35.25 | 39.11 | 5,567,355 | +0.33(+0.85%) |
Oct 23, 2008 | 41.95 | 41.95 | 37.60 | 38.78 | 9,381,288 | -2.32(-5.64%) |
Oct 22, 2008 | 43.15 | 43.49 | 41.08 | 41.10 | 4,660,857 | -2.90(-6.59%) |
Oct 21, 2008 | 45.25 | 46.54 | 43.92 | 44.00 | 2,786,693 | -2.27(-4.91%) |
Oct 20, 2008 | 44.30 | 46.27 | 44.10 | 46.27 | 3,999,418 | +2.27(+5.16%) |
Oct 17, 2008 | 43.01 | 46.34 | 42.31 | 44.00 | 6,180,449 | +1.82(+4.31%) |
Oct 16, 2008 | 43.45 | 43.88 | 41.58 | 42.18 | 2,875,945 | -1.32(-3.03%) |
Oct 15, 2008 | 43.00 | 45.07 | 43.00 | 43.50 | 4,358,039 | -1.09(-2.44%) |
Oct 14, 2008 | 48.68 | 48.73 | 40.81 | 44.59 | 5,342,096 | +3.78(+9.26%) |
Oct 10, 2008 | 40.00 | 42.77 | 39.30 | 40.81 | 4,436,313 | -0.50(-1.21%) |
Oct 09, 2008 | 45.28 | 45.75 | 40.45 | 41.31 | 3,990,173 | -2.97(-6.71%) |
Oct 08, 2008 | 42.50 | 44.51 | 41.84 | 44.28 | 2,562,418 | +0.23(+0.52%) |
Oct 07, 2008 | 45.44 | 45.97 | 44.00 | 44.05 | 2,515,273 | -1.31(-2.89%) |
Oct 06, 2008 | 45.07 | 47.95 | 43.51 | 45.36 | 3,338,420 | -1.80(-3.82%) |
Oct 03, 2008 | 47.69 | 48.48 | 47.01 | 47.16 | 3,345,704 | -0.04(-0.08%) |
Oct 02, 2008 | 48.20 | 48.75 | 46.80 | 47.20 | 4,214,650 | -1.50(-3.08%) |
Oct 01, 2008 | 48.30 | 48.86 | 47.30 | 48.70 | 3,830,898 | +0.70(+1.46%) |
Sep 30, 2008 | 47.50 | 49.49 | 47.00 | 48.00 | 5,058,876 | +1.76(+3.81%) |
Sep 29, 2008 | 49.51 | 49.60 | 45.55 | 46.24 | 3,219,690 | -3.16(-6.40%) |
Sep 26, 2008 | 48.50 | 49.55 | 48.49 | 49.40 | 1,743,134 | -0.02(-0.04%) |
Sep 25, 2008 | 48.38 | 49.59 | 48.35 | 49.42 | 4,327,550 | +0.57(+1.17%) |
Sep 24, 2008 | 49.68 | 49.68 | 48.32 | 48.85 | 3,044,098 | -0.53(-1.07%) |
Sep 23, 2008 | 47.20 | 49.50 | 47.20 | 49.38 | 3,320,073 | +1.57(+3.28%) |
Sep 22, 2008 | 49.06 | 50.19 | 47.42 | 47.81 | 2,809,051 | -2.19(-4.38%) |
Sep 19, 2008 | 48.67 | 50.69 | 47.38 | 50.00 | 13,787,108 | +4.84(+10.72%) |
Sep 18, 2008 | 44.30 | 46.50 | 43.78 | 45.16 | 6,679,558 | +1.38(+3.15%) |
Sep 17, 2008 | 45.25 | 45.46 | 43.25 | 43.78 | 7,549,495 | -2.05(-4.47%) |
Sep 16, 2008 | 46.00 | 46.49 | 45.25 | 45.83 | 6,813,780 | -0.77(-1.65%) |
Sep 15, 2008 | 46.71 | 47.70 | 46.26 | 46.60 | 4,305,685 | -1.15(-2.41%) |
Sep 12, 2008 | 47.32 | 47.87 | 46.90 | 47.75 | 2,453,391 | -0.07(-0.15%) |
Sep 11, 2008 | 47.09 | 48.03 | 46.74 | 47.82 | 2,966,374 | +0.19(+0.40%) |
Sep 10, 2008 | 47.30 | 48.10 | 46.73 | 47.63 | 4,415,725 | +0.78(+1.66%) |
Sep 09, 2008 | 47.49 | 47.99 | 46.40 | 46.85 | 2,917,627 | -0.25(-0.53%) |
Sep 08, 2008 | 48.00 | 48.55 | 47.10 | 47.10 | 3,314,506 | +0.18(+0.38%) |
Sep 05, 2008 | 47.13 | 47.25 | 46.24 | 46.92 | 2,851,910 | -0.40(-0.85%) |
Sep 04, 2008 | 48.00 | 48.32 | 47.13 | 47.32 | 3,185,082 | -1.12(-2.31%) |
Sep 03, 2008 | 47.91 | 48.47 | 47.00 | 48.44 | 3,482,787 | +0.57(+1.19%) |
Sep 02, 2008 | 48.30 | 49.00 | 47.75 | 47.87 | 3,813,264 | -1.18(-2.41%) |
Aug 29, 2008 | 49.20 | 49.70 | 48.61 | 49.05 | 2,710,762 | -0.68(-1.37%) |
Aug 28, 2008 | 48.06 | 49.73 | 47.97 | 49.73 | 3,269,555 | +2.23(+4.69%) |
Aug 27, 2008 | 46.64 | 47.89 | 46.47 | 47.50 | 3,499,192 | +1.05(+2.26%) |
Aug 26, 2008 | 47.40 | 47.46 | 46.38 | 46.45 | 3,050,295 | -1.19(-2.50%) |
Aug 25, 2008 | 48.49 | 48.49 | 47.53 | 47.64 | 1,459,507 | -0.96(-1.98%) |
Aug 22, 2008 | 48.22 | 48.60 | 47.65 | 48.60 | 1,430,070 | +0.79(+1.65%) |
Aug 21, 2008 | 47.12 | 48.40 | 46.65 | 47.81 | 1,720,832 | +0.01(+0.02%) |
Aug 20, 2008 | 47.50 | 47.95 | 46.22 | 47.80 | 2,119,236 | +0.70(+1.49%) |
Aug 19, 2008 | 48.77 | 48.77 | 47.10 | 47.10 | 3,357,572 | -1.83(-3.74%) |
Aug 18, 2008 | 49.24 | 49.68 | 48.58 | 48.93 | 1,748,368 | +0.04(+0.08%) |
Aug 15, 2008 | 49.58 | 49.64 | 48.55 | 48.89 | 1,680,682 | -0.60(-1.21%) |
Aug 14, 2008 | 48.50 | 49.49 | 48.35 | 49.49 | 2,213,152 | +0.65(+1.33%) |
Aug 13, 2008 | 49.50 | 49.50 | 48.14 | 48.84 | 2,774,492 | -1.02(-2.05%) |
Aug 12, 2008 | 50.20 | 50.45 | 49.23 | 49.86 | 2,275,134 | -0.30(-0.60%) |
Aug 11, 2008 | 50.55 | 51.13 | 50.04 | 50.16 | 2,795,631 | -0.75(-1.47%) |
Aug 08, 2008 | 49.99 | 51.20 | 49.60 | 50.91 | 2,142,832 | +0.94(+1.88%) |
Aug 07, 2008 | 50.97 | 51.48 | 49.90 | 49.97 | 2,478,593 | -1.42(-2.76%) |
Aug 06, 2008 | 50.77 | 51.55 | 50.21 | 51.39 | 2,903,175 | +0.62(+1.22%) |
Aug 05, 2008 | 49.91 | 51.24 | 49.59 | 50.77 | 2,945,075 | +0.96(+1.93%) |
Aug 04, 2008 | 50.20 | 50.46 | 48.98 | 49.81 | 2,274,149 | +0.00(+0.00%) |
Aug 01, 2008 | 50.20 | 50.46 | 48.98 | 49.81 | 2,274,149 | -0.17(-0.34%) |
Jul 31, 2008 | 48.77 | 50.25 | 48.52 | 49.98 | 4,110,241 | +0.62(+1.26%) |
Jul 30, 2008 | 49.11 | 50.20 | 49.10 | 49.36 | 2,553,058 | +0.43(+0.88%) |
Jul 29, 2008 | 47.90 | 48.95 | 47.75 | 48.93 | 2,328,694 | +1.11(+2.32%) |
Jul 28, 2008 | 48.79 | 48.96 | 47.70 | 47.82 | 2,540,036 | -1.14(-2.33%) |
Jul 25, 2008 | 48.49 | 49.14 | 47.75 | 48.96 | 2,456,369 | +0.80(+1.66%) |
Jul 24, 2008 | 50.25 | 50.72 | 47.76 | 48.16 | 6,361,124 | -2.17(-4.31%) |
Jul 23, 2008 | 49.10 | 50.49 | 48.43 | 50.33 | 4,861,563 | +1.07(+2.17%) |
Jul 22, 2008 | 47.59 | 49.29 | 46.81 | 49.26 | 4,819,132 | +1.36(+2.84%) |
Jul 21, 2008 | 48.63 | 49.14 | 47.70 | 47.90 | 3,041,800 | -0.09(-0.19%) |
Jul 18, 2008 | 48.00 | 48.72 | 47.65 | 47.99 | 3,557,655 | +0.42(+0.88%) |
Jul 17, 2008 | 46.84 | 47.75 | 46.40 | 47.57 | 4,526,470 | +1.67(+3.64%) |
Jul 16, 2008 | 43.65 | 45.90 | 42.80 | 45.90 | 5,389,852 | +2.70(+6.25%) |
Jul 15, 2008 | 43.55 | 44.83 | 41.95 | 43.20 | 4,721,500 | -0.62(-1.41%) |
Jul 14, 2008 | 46.29 | 46.30 | 43.76 | 43.82 | 3,891,232 | -1.64(-3.61%) |
Jul 11, 2008 | 46.64 | 47.17 | 45.06 | 45.46 | 3,397,139 | -1.67(-3.54%) |
Jul 10, 2008 | 47.34 | 47.75 | 46.61 | 47.13 | 2,787,592 | +0.17(+0.36%) |
Jul 09, 2008 | 48.25 | 48.65 | 46.71 | 46.96 | 2,654,470 | -1.29(-2.67%) |
Jul 08, 2008 | 47.25 | 48.41 | 46.85 | 48.25 | 4,014,463 | +1.10(+2.33%) |
Jul 07, 2008 | 46.65 | 47.50 | 46.04 | 47.15 | 3,733,353 | +0.71(+1.53%) |
Jul 04, 2008 | 47.46 | 47.47 | 46.19 | 46.44 | 1,372,162 | -0.77(-1.63%) |
Jul 03, 2008 | 45.65 | 47.35 | 44.97 | 47.21 | 2,661,378 | +1.35(+2.94%) |
Jul 02, 2008 | 47.65 | 47.65 | 45.42 | 45.86 | 2,733,465 | -0.81(-1.74%) |
Jul 01, 2008 | 47.03 | 47.25 | 46.18 | 46.67 | 2,541,405 | +0.00(+0.00%) |
Jun 30, 2008 | 47.03 | 47.25 | 46.18 | 46.67 | 2,541,405 | -0.58(-1.23%) |
Jun 27, 2008 | 48.09 | 48.27 | 47.03 | 47.25 | 2,685,072 | -1.14(-2.36%) |
Jun 26, 2008 | 49.20 | 49.33 | 48.08 | 48.39 | 3,724,482 | -1.23(-2.48%) |
Jun 25, 2008 | 48.51 | 49.74 | 48.30 | 49.62 | 3,109,158 | +1.35(+2.80%) |
Jun 24, 2008 | 48.61 | 49.03 | 47.89 | 48.27 | 3,514,264 | -0.52(-1.07%) |
Jun 23, 2008 | 49.73 | 50.00 | 48.60 | 48.79 | 4,057,450 | -0.83(-1.67%) |
Jun 20, 2008 | 50.25 | 50.40 | 49.43 | 49.62 | 7,993,508 | -0.91(-1.80%) |
Jun 19, 2008 | 51.04 | 51.14 | 50.01 | 50.53 | 1,988,031 | -0.62(-1.21%) |
Jun 18, 2008 | 51.75 | 51.77 | 50.55 | 51.15 | 3,518,616 | -0.68(-1.31%) |
Jun 17, 2008 | 51.78 | 52.19 | 51.53 | 51.83 | 2,001,612 | +0.28(+0.54%) |
Jun 16, 2008 | 51.04 | 51.95 | 50.92 | 51.55 | 1,849,588 | +0.55(+1.08%) |
Jun 13, 2008 | 50.36 | 51.35 | 50.35 | 51.00 | 2,365,253 | +0.68(+1.35%) |
Jun 12, 2008 | 50.11 | 50.95 | 50.01 | 50.32 | 2,320,044 | +0.15(+0.30%) |
Jun 11, 2008 | 51.10 | 51.22 | 49.97 | 50.17 | 2,797,338 | -0.85(-1.67%) |
Jun 10, 2008 | 50.95 | 51.19 | 50.43 | 51.02 | 3,206,750 | -0.18(-0.35%) |
Jun 09, 2008 | 51.35 | 51.89 | 51.05 | 51.20 | 2,563,015 | +0.07(+0.14%) |
Jun 06, 2008 | 52.27 | 52.35 | 51.13 | 51.13 | 2,835,870 | -1.27(-2.42%) |
Jun 05, 2008 | 51.60 | 52.51 | 51.43 | 52.40 | 6,214,049 | +0.99(+1.93%) |
Jun 04, 2008 | 50.62 | 51.59 | 50.32 | 51.41 | 2,576,229 | +0.57(+1.12%) |
Jun 03, 2008 | 50.31 | 51.00 | 50.31 | 50.84 | 2,983,464 | +0.63(+1.25%) |
Jun 02, 2008 | 49.68 | 50.75 | 49.32 | 50.21 | 3,040,832 | +0.46(+0.92%) |
May 30, 2008 | 49.88 | 49.95 | 49.53 | 49.75 | 3,022,176 | +0.20(+0.40%) |
May 29, 2008 | 48.64 | 49.79 | 48.64 | 49.55 | 2,840,209 | +0.76(+1.56%) |
May 28, 2008 | 48.15 | 49.05 | 47.91 | 48.79 | 3,045,956 | +1.14(+2.39%) |
May 27, 2008 | 48.06 | 48.40 | 47.25 | 47.65 | 3,513,634 | -0.55(-1.14%) |
May 26, 2008 | 47.89 | 48.20 | 47.50 | 48.20 | 1,563,368 | +0.60(+1.26%) |
May 23, 2008 | 47.93 | 48.13 | 47.28 | 47.60 | 2,979,615 | -0.55(-1.14%) |
May 22, 2008 | 47.97 | 48.25 | 47.60 | 48.15 | 2,815,974 | +0.38(+0.80%) |
May 21, 2008 | 48.87 | 49.00 | 47.38 | 47.77 | 4,951,057 | -0.97(-1.99%) |
May 20, 2008 | 48.86 | 49.13 | 48.30 | 48.74 | 2,640,744 | -0.47(-0.96%) |
May 19, 2008 | 50.00 | 50.00 | 49.18 | 49.21 | 1,814,774 | +0.00(+0.00%) |
May 16, 2008 | 50.00 | 50.00 | 49.18 | 49.21 | 1,814,774 | -0.34(-0.69%) |
May 15, 2008 | 49.00 | 49.75 | 48.75 | 49.55 | 2,037,997 | +0.80(+1.64%) |
May 14, 2008 | 48.40 | 49.10 | 48.37 | 48.75 | 2,068,133 | +0.54(+1.12%) |
May 13, 2008 | 48.25 | 48.70 | 48.15 | 48.21 | 1,894,653 | -0.16(-0.33%) |
May 12, 2008 | 48.29 | 48.60 | 47.87 | 48.37 | 1,795,104 | +0.33(+0.69%) |
May 09, 2008 | 47.70 | 49.02 | 47.65 | 48.04 | 2,913,804 | -0.14(-0.29%) |
May 08, 2008 | 48.09 | 48.31 | 47.80 | 48.18 | 1,803,652 | +0.33(+0.69%) |
May 07, 2008 | 48.48 | 48.48 | 47.69 | 47.85 | 2,852,823 | -0.50(-1.03%) |
May 06, 2008 | 48.65 | 48.65 | 47.82 | 48.35 | 3,253,203 | -0.48(-0.98%) |
May 05, 2008 | 49.95 | 49.95 | 48.83 | 48.83 | 2,027,570 | -0.99(-1.99%) |
May 02, 2008 | 49.70 | 49.88 | 49.39 | 49.82 | 2,466,544 | +0.91(+1.86%) |
May 01, 2008 | 47.82 | 49.03 | 48.91 | 48.91 | 3,975,803 | +1.09(+2.28%) |
Apr 30, 2008 | 47.63 | 48.92 | 47.63 | 47.82 | 2,948,950 | +0.08(+0.17%) |
Apr 29, 2008 | 48.40 | 48.72 | 47.71 | 47.74 | 1,868,266 | -0.56(-1.16%) |
Apr 28, 2008 | 48.25 | 48.92 | 47.96 | 48.30 | 2,911,132 | +0.05(+0.10%) |
Apr 25, 2008 | 48.20 | 48.63 | 47.85 | 48.25 | 3,570,336 | +0.37(+0.77%) |
Apr 24, 2008 | 47.25 | 48.50 | 47.00 | 47.88 | 2,345,901 | +0.68(+1.44%) |
Apr 23, 2008 | 47.39 | 47.48 | 47.00 | 47.20 | 1,940,880 | -0.11(-0.23%) |
Apr 22, 2008 | 47.53 | 47.91 | 47.03 | 47.31 | 2,144,508 | -0.14(-0.30%) |
Apr 21, 2008 | 47.83 | 48.27 | 47.28 | 47.45 | 4,056,797 | -0.05(-0.11%) |
Apr 18, 2008 | 46.68 | 47.86 | 46.40 | 47.50 | 4,965,313 | +1.61(+3.51%) |
Apr 17, 2008 | 45.18 | 46.18 | 45.04 | 45.89 | 2,794,771 | +0.48(+1.06%) |
Apr 16, 2008 | 44.94 | 45.44 | 44.45 | 45.41 | 2,882,201 | +0.79(+1.77%) |
Apr 15, 2008 | 45.00 | 45.18 | 44.51 | 44.62 | 1,814,200 | -0.26(-0.58%) |
Apr 14, 2008 | 45.40 | 45.40 | 44.50 | 44.88 | 1,923,228 | -0.66(-1.45%) |
Apr 11, 2008 | 46.27 | 46.27 | 45.34 | 45.54 | 3,986,056 | -1.19(-2.55%) |
Apr 10, 2008 | 46.49 | 46.73 | 45.40 | 46.73 | 3,903,117 | +0.79(+1.72%) |
Apr 09, 2008 | 46.43 | 46.50 | 45.50 | 45.94 | 2,224,866 | -0.72(-1.54%) |
Apr 08, 2008 | 46.73 | 46.89 | 46.16 | 46.66 | 1,666,853 | -0.46(-0.98%) |
Apr 07, 2008 | 47.19 | 47.20 | 46.75 | 47.12 | 2,583,542 | +0.39(+0.83%) |
Apr 04, 2008 | 46.61 | 46.98 | 46.34 | 46.73 | 2,643,346 | -0.01(-0.02%) |
Apr 03, 2008 | 46.84 | 47.16 | 46.52 | 46.74 | 4,092,222 | -0.08(-0.17%) |
Apr 02, 2008 | 48.00 | 48.14 | 46.78 | 46.82 | 3,232,350 | -0.84(-1.76%) |
Apr 01, 2008 | 47.04 | 47.82 | 46.71 | 47.66 | 3,890,800 | +1.11(+2.38%) |
Mar 31, 2008 | 44.77 | 46.55 | 44.56 | 46.55 | 3,044,326 | +1.55(+3.44%) |
Mar 28, 2008 | 46.67 | 46.67 | 45.00 | 45.00 | 3,675,678 | -1.92(-4.09%) |
Mar 27, 2008 | 46.30 | 46.99 | 46.10 | 46.92 | 4,864,616 | +0.78(+1.69%) |
Mar 26, 2008 | 46.50 | 46.54 | 45.18 | 46.14 | 4,221,805 | -0.54(-1.16%) |
Mar 25, 2008 | 46.19 | 46.89 | 45.73 | 46.68 | 2,790,372 | +0.94(+2.06%) |
Mar 24, 2008 | 45.02 | 46.20 | 44.60 | 45.74 | 4,293,292 | +1.39(+3.13%) |
Mar 21, 2008 | 43.89 | 44.53 | 42.83 | 44.35 | 7,066,845 | +0.00(+0.00%) |
Mar 20, 2008 | 43.89 | 44.53 | 42.83 | 44.35 | 7,066,845 | +0.66(+1.51%) |
Mar 19, 2008 | 44.23 | 45.18 | 43.65 | 43.69 | 6,230,124 | -0.47(-1.06%) |
Mar 18, 2008 | 43.38 | 44.30 | 42.76 | 44.16 | 6,166,829 | +1.29(+3.01%) |
Mar 17, 2008 | 42.95 | 43.49 | 42.00 | 42.87 | 5,236,134 | -1.21(-2.75%) |
Mar 14, 2008 | 45.83 | 45.94 | 44.00 | 44.08 | 3,894,998 | -1.56(-3.42%) |
Mar 13, 2008 | 44.61 | 45.74 | 43.95 | 45.64 | 3,804,500 | +0.28(+0.62%) |
Mar 12, 2008 | 45.00 | 46.00 | 44.55 | 45.36 | 2,173,678 | +0.28(+0.62%) |
Mar 11, 2008 | 44.72 | 45.99 | 44.32 | 45.08 | 3,329,505 | +1.17(+2.66%) |
Mar 10, 2008 | 44.91 | 45.00 | 43.84 | 43.91 | 2,058,215 | -0.95(-2.12%) |
Mar 07, 2008 | 43.51 | 45.15 | 43.51 | 44.86 | 3,096,156 | +0.74(+1.68%) |
Mar 06, 2008 | 45.95 | 45.95 | 44.00 | 44.12 | 2,775,978 | -1.74(-3.79%) |
Mar 05, 2008 | 46.06 | 46.16 | 45.08 | 45.86 | 4,282,663 | +0.27(+0.59%) |
Mar 04, 2008 | 46.02 | 46.17 | 44.53 | 45.59 | 4,787,088 | -0.91(-1.96%) |
Mar 03, 2008 | 47.79 | 47.79 | 46.07 | 46.50 | 3,085,116 | -1.29(-2.70%) |
Feb 29, 2008 | 48.42 | 48.50 | 47.44 | 47.79 | 2,679,353 | -0.89(-1.83%) |
Feb 28, 2008 | 49.24 | 49.35 | 48.68 | 48.68 | 1,722,303 | -0.57(-1.16%) |
Feb 27, 2008 | 48.85 | 49.65 | 48.75 | 49.25 | 2,061,237 | +0.25(+0.51%) |
Feb 26, 2008 | 48.55 | 49.18 | 48.44 | 49.00 | 2,425,274 | +0.38(+0.78%) |
Feb 25, 2008 | 48.39 | 48.75 | 48.05 | 48.62 | 2,944,479 | +0.38(+0.79%) |
Feb 22, 2008 | 48.09 | 48.34 | 47.50 | 48.24 | 1,763,298 | +0.29(+0.60%) |
Feb 21, 2008 | 48.71 | 48.71 | 47.73 | 47.95 | 2,440,178 | -0.36(-0.75%) |
Feb 20, 2008 | 47.64 | 48.65 | 47.52 | 48.31 | 1,997,528 | +0.30(+0.62%) |
Feb 19, 2008 | 47.99 | 48.10 | 47.25 | 48.01 | 3,321,194 | +0.63(+1.33%) |
Feb 18, 2008 | 47.38 | 47.38 | 47.38 | 47.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.00 | 48.15 | 47.25 | 47.38 | 3,493,439 | -0.55(-1.15%) |
Feb 14, 2008 | 48.75 | 48.76 | 47.93 | 47.93 | 3,333,547 | -0.65(-1.34%) |
Feb 13, 2008 | 48.75 | 48.84 | 48.25 | 48.58 | 2,136,853 | +0.12(+0.25%) |
Feb 12, 2008 | 48.35 | 48.94 | 48.29 | 48.46 | 2,638,206 | +0.14(+0.29%) |
Feb 11, 2008 | 48.15 | 48.65 | 47.51 | 48.32 | 1,913,623 | +0.47(+0.98%) |
Feb 08, 2008 | 47.88 | 48.19 | 47.47 | 47.85 | 1,969,923 | -0.10(-0.21%) |
Feb 07, 2008 | 47.90 | 49.05 | 47.77 | 47.95 | 2,834,767 | +0.05(+0.10%) |
Feb 06, 2008 | 48.25 | 48.36 | 47.56 | 47.90 | 1,710,650 | +0.02(+0.04%) |
Feb 05, 2008 | 48.15 | 48.20 | 47.20 | 47.88 | 2,153,528 | -0.41(-0.85%) |
Feb 04, 2008 | 49.00 | 49.05 | 48.18 | 48.29 | 2,021,653 | -0.54(-1.11%) |
Feb 01, 2008 | 48.47 | 48.83 | 48.03 | 48.83 | 2,984,345 | +0.64(+1.33%) |
Jan 31, 2008 | 47.20 | 48.25 | 47.02 | 48.19 | 4,114,484 | +0.56(+1.18%) |
Jan 30, 2008 | 47.61 | 48.24 | 47.29 | 47.63 | 1,919,260 | +0.02(+0.04%) |
Jan 29, 2008 | 47.30 | 47.95 | 46.92 | 47.61 | 2,014,011 | +0.54(+1.15%) |
Jan 28, 2008 | 47.00 | 47.15 | 46.11 | 47.07 | 2,795,507 | +0.22(+0.47%) |
Jan 25, 2008 | 47.85 | 47.85 | 46.24 | 46.85 | 2,242,094 | +0.10(+0.21%) |
Jan 24, 2008 | 48.66 | 48.90 | 46.72 | 46.75 | 3,234,826 | -1.20(-2.50%) |
Jan 23, 2008 | 45.95 | 47.99 | 45.75 | 47.95 | 4,280,873 | +1.75(+3.79%) |
Jan 22, 2008 | 43.68 | 46.68 | 43.68 | 46.20 | 7,621,118 | +2.50(+5.72%) |
Jan 21, 2008 | 43.20 | 44.81 | 43.10 | 43.70 | 3,766,304 | -2.17(-4.73%) |
Jan 18, 2008 | 46.87 | 46.99 | 45.00 | 45.87 | 3,800,180 | -0.65(-1.40%) |
Jan 17, 2008 | 47.30 | 47.56 | 46.02 | 46.52 | 3,568,947 | -0.53(-1.13%) |
Jan 16, 2008 | 47.00 | 47.70 | 46.50 | 47.05 | 3,991,138 | -0.16(-0.34%) |
Jan 15, 2008 | 48.00 | 48.11 | 46.63 | 47.21 | 2,763,965 | -1.19(-2.46%) |
Jan 14, 2008 | 49.49 | 49.50 | 48.30 | 48.40 | 2,324,930 | -0.93(-1.89%) |
Jan 11, 2008 | 48.70 | 49.71 | 48.51 | 49.33 | 3,227,385 | +0.36(+0.74%) |
Jan 10, 2008 | 47.25 | 49.20 | 46.91 | 48.97 | 3,237,651 | +1.62(+3.42%) |
Jan 09, 2008 | 47.00 | 47.50 | 46.72 | 47.35 | 2,928,714 | +0.49(+1.05%) |
Jan 08, 2008 | 47.71 | 47.95 | 46.63 | 46.86 | 2,017,508 | -0.64(-1.35%) |
Jan 07, 2008 | 48.15 | 48.45 | 47.27 | 47.50 | 2,664,711 | -0.50(-1.04%) |
Jan 04, 2008 | 48.60 | 48.64 | 48.00 | 48.00 | 3,173,128 | -1.00(-2.04%) |
Jan 03, 2008 | 49.55 | 49.65 | 48.75 | 49.00 | 1,594,601 | -0.63(-1.27%) |
Jan 02, 2008 | 50.23 | 50.35 | 49.50 | 49.63 | 1,693,151 | -0.65(-1.29%) |