Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.73 | 33.40 | 32.70 | 33.11 | 2,749,163 | +0.34(+1.03%) |
Dec 30, 2008 | 32.27 | 32.77 | 32.12 | 32.77 | 2,583,700 | +0.70(+2.17%) |
Dec 29, 2008 | 32.24 | 32.27 | 31.57 | 32.08 | 1,929,630 | -0.02(-0.05%) |
Dec 26, 2008 | 32.31 | 32.31 | 31.93 | 32.09 | 4,359,935 | +0.12(+0.38%) |
Dec 24, 2008 | 31.84 | 32.05 | 31.75 | 31.97 | 2,116,459 | -0.02(-0.07%) |
Dec 23, 2008 | 32.45 | 32.67 | 31.92 | 31.99 | 2,780,964 | -0.33(-1.02%) |
Dec 22, 2008 | 32.68 | 32.90 | 31.80 | 32.32 | 3,791,688 | -0.42(-1.29%) |
Dec 19, 2008 | 32.96 | 33.52 | 32.62 | 32.74 | 4,687,798 | -0.16(-0.49%) |
Dec 18, 2008 | 33.71 | 33.77 | 32.47 | 32.90 | 5,262,487 | -0.58(-1.74%) |
Dec 17, 2008 | 33.50 | 34.05 | 33.26 | 33.49 | 6,745,515 | -0.56(-1.64%) |
Dec 16, 2008 | 32.87 | 34.09 | 32.73 | 34.05 | 4,421,106 | +1.46(+4.49%) |
Dec 15, 2008 | 33.00 | 33.02 | 32.08 | 32.58 | 2,202,998 | -0.38(-1.16%) |
Dec 12, 2008 | 31.75 | 33.01 | 31.59 | 32.96 | 6,477,138 | +0.29(+0.89%) |
Dec 11, 2008 | 33.06 | 33.62 | 32.46 | 32.67 | 2,935,975 | -0.74(-2.22%) |
Dec 10, 2008 | 33.58 | 33.83 | 32.98 | 33.42 | 3,611,747 | +0.12(+0.37%) |
Dec 09, 2008 | 33.71 | 34.18 | 33.07 | 33.29 | 5,443,331 | -0.70(-2.05%) |
Dec 08, 2008 | 33.64 | 34.43 | 33.46 | 33.99 | 9,558,072 | +1.21(+3.69%) |
Dec 05, 2008 | 31.28 | 32.99 | 30.77 | 32.78 | 3,350,958 | +1.04(+3.28%) |
Dec 04, 2008 | 31.95 | 32.77 | 31.27 | 31.74 | 4,554,691 | -1.05(-3.20%) |
Dec 03, 2008 | 31.65 | 32.79 | 31.03 | 32.79 | 4,297,726 | +1.04(+3.28%) |
Dec 02, 2008 | 31.01 | 31.88 | 30.60 | 31.75 | 2,780,518 | +1.09(+3.55%) |
Dec 01, 2008 | 32.40 | 32.60 | 30.52 | 30.66 | 3,506,901 | -2.71(-8.13%) |
Nov 28, 2008 | 32.90 | 33.39 | 32.81 | 33.37 | 1,362,729 | +0.39(+1.18%) |
Nov 26, 2008 | 31.56 | 33.02 | 31.30 | 32.98 | 4,461,136 | +1.05(+3.29%) |
Nov 25, 2008 | 32.41 | 32.56 | 31.26 | 31.93 | 4,147,627 | +0.30(+0.94%) |
Nov 24, 2008 | 30.65 | 32.46 | 30.41 | 31.63 | 5,186,812 | +1.73(+5.79%) |
Nov 21, 2008 | 28.96 | 30.16 | 27.85 | 29.90 | 7,136,380 | +1.69(+5.98%) |
Nov 20, 2008 | 29.91 | 30.90 | 28.14 | 28.21 | 8,197,161 | -2.13(-7.02%) |
Nov 19, 2008 | 31.98 | 32.37 | 30.17 | 30.34 | 8,524,522 | -1.86(-5.78%) |
Nov 18, 2008 | 31.65 | 32.31 | 30.87 | 32.21 | 3,945,193 | +0.56(+1.77%) |
Nov 17, 2008 | 32.05 | 32.78 | 31.53 | 31.65 | 5,211,712 | -0.82(-2.53%) |
Nov 14, 2008 | 33.13 | 34.05 | 32.29 | 32.47 | 5,415,654 | -1.35(-4.00%) |
Nov 13, 2008 | 31.75 | 33.88 | 30.39 | 33.82 | 8,135,311 | +2.04(+6.42%) |
Nov 12, 2008 | 32.60 | 32.95 | 31.59 | 31.78 | 3,962,203 | -1.57(-4.71%) |
Nov 11, 2008 | 33.55 | 33.98 | 32.81 | 33.35 | 6,369,222 | -0.73(-2.14%) |
Nov 10, 2008 | 35.14 | 35.14 | 33.53 | 34.08 | 2,644,742 | -0.45(-1.31%) |
Nov 07, 2008 | 33.73 | 34.53 | 33.47 | 34.53 | 4,454,949 | +1.07(+3.21%) |
Nov 06, 2008 | 34.87 | 35.06 | 33.13 | 33.46 | 5,474,272 | -1.47(-4.21%) |
Nov 05, 2008 | 36.69 | 36.80 | 34.91 | 34.93 | 3,917,616 | -2.04(-5.52%) |
Nov 04, 2008 | 36.73 | 37.10 | 36.16 | 36.97 | 3,804,199 | +1.28(+3.59%) |
Nov 03, 2008 | 35.70 | 35.96 | 35.40 | 35.69 | 2,103,855 | -0.05(-0.15%) |
Oct 31, 2008 | 35.32 | 36.29 | 34.76 | 35.74 | 2,951,413 | +0.45(+1.28%) |
Oct 30, 2008 | 35.58 | 35.63 | 34.39 | 35.29 | 4,490,106 | +1.10(+3.21%) |
Oct 29, 2008 | 35.05 | 36.02 | 34.12 | 34.19 | 5,319,505 | -0.94(-2.66%) |
Oct 28, 2008 | 32.57 | 35.13 | 31.62 | 35.13 | 3,883,615 | +3.59(+11.40%) |
Oct 27, 2008 | 31.93 | 33.27 | 31.51 | 31.53 | 4,432,954 | -1.02(-3.13%) |
Oct 24, 2008 | 32.21 | 33.34 | 31.41 | 32.55 | 6,324,273 | -1.20(-3.54%) |
Oct 23, 2008 | 33.39 | 34.21 | 31.92 | 33.75 | 5,427,373 | +0.48(+1.45%) |
Oct 22, 2008 | 34.80 | 34.80 | 32.34 | 33.26 | 9,558,290 | -1.82(-5.18%) |
Oct 21, 2008 | 36.02 | 36.15 | 34.99 | 35.08 | 4,517,762 | -1.00(-2.77%) |
Oct 20, 2008 | 35.20 | 36.16 | 34.62 | 36.08 | 4,022,357 | +1.70(+4.94%) |
Oct 17, 2008 | 34.05 | 36.13 | 33.78 | 34.38 | 6,390,951 | -0.41(-1.17%) |
Oct 16, 2008 | 33.29 | 34.90 | 31.82 | 34.79 | 7,736,986 | +1.50(+4.51%) |
Oct 15, 2008 | 35.43 | 35.80 | 33.21 | 33.29 | 7,313,991 | -3.23(-8.84%) |
Oct 14, 2008 | 38.76 | 39.27 | 35.46 | 36.51 | 5,760,666 | -0.38(-1.02%) |
Oct 13, 2008 | 35.10 | 36.89 | 33.96 | 36.89 | 3,740,744 | +3.84(+11.62%) |
Oct 10, 2008 | 30.66 | 34.37 | 30.54 | 33.05 | 7,981,905 | -0.25(-0.74%) |
Oct 09, 2008 | 36.57 | 36.72 | 33.14 | 33.29 | 7,036,780 | -2.54(-7.08%) |
Oct 08, 2008 | 34.77 | 37.32 | 34.77 | 35.83 | 6,521,189 | -0.55(-1.52%) |
Oct 07, 2008 | 38.79 | 39.23 | 36.36 | 36.38 | 4,568,051 | -2.40(-6.19%) |
Oct 06, 2008 | 38.56 | 39.27 | 36.86 | 38.78 | 5,885,956 | -1.24(-3.10%) |
Oct 03, 2008 | 41.37 | 41.99 | 39.95 | 40.02 | 5,705,926 | -0.51(-1.25%) |
Oct 02, 2008 | 41.76 | 41.76 | 40.43 | 40.53 | 4,641,862 | -1.34(-3.20%) |
Oct 01, 2008 | 40.35 | 42.22 | 40.35 | 41.87 | 4,361,538 | +1.22(+3.00%) |
Sep 30, 2008 | 39.92 | 41.90 | 39.92 | 40.65 | 4,293,416 | +0.83(+2.08%) |
Sep 29, 2008 | 42.65 | 42.81 | 39.66 | 39.82 | 5,157,190 | -3.86(-8.84%) |
Sep 26, 2008 | 41.69 | 43.69 | 41.42 | 43.69 | 0 | +0.62(+1.44%) |
Sep 25, 2008 | 42.12 | 43.45 | 42.12 | 43.07 | 4,175,748 | +0.66(+1.55%) |
Sep 24, 2008 | 42.83 | 42.91 | 42.12 | 42.41 | 3,056,069 | -0.02(-0.05%) |
Sep 23, 2008 | 43.06 | 43.58 | 42.33 | 42.43 | 4,267,456 | -0.59(-1.37%) |
Sep 22, 2008 | 43.86 | 44.45 | 42.96 | 43.02 | 2,827,916 | -0.67(-1.53%) |
Sep 19, 2008 | 87.36 | 87.36 | 39.76 | 43.69 | 0 | +0.87(+2.02%) |
Sep 18, 2008 | 41.85 | 43.14 | 40.39 | 42.82 | 8,361,090 | +1.79(+4.37%) |
Sep 17, 2008 | 42.30 | 42.83 | 41.00 | 41.03 | 6,193,738 | -2.12(-4.92%) |
Sep 16, 2008 | 41.21 | 43.24 | 41.21 | 43.15 | 4,741,802 | +0.61(+1.44%) |
Sep 15, 2008 | 43.17 | 44.04 | 42.54 | 42.54 | 5,993,649 | -2.05(-4.61%) |
Sep 12, 2008 | 44.31 | 44.75 | 44.03 | 44.59 | 2,317,766 | -0.12(-0.27%) |
Sep 11, 2008 | 43.53 | 44.75 | 43.38 | 44.71 | 3,092,410 | +0.60(+1.36%) |
Sep 10, 2008 | 44.29 | 44.56 | 43.84 | 44.12 | 1,832,254 | +0.20(+0.45%) |
Sep 09, 2008 | 45.07 | 45.45 | 43.92 | 43.92 | 3,483,574 | -1.40(-3.08%) |
Sep 08, 2008 | 45.24 | 45.82 | 44.50 | 45.31 | 2,623,483 | +1.07(+2.41%) |
Sep 05, 2008 | 43.79 | 44.34 | 43.45 | 44.25 | 0 | +0.18(+0.40%) |
Sep 04, 2008 | 45.08 | 45.24 | 44.06 | 44.07 | 2,895,031 | -1.46(-3.21%) |
Sep 03, 2008 | 45.31 | 45.63 | 45.12 | 45.53 | 1,702,771 | +0.07(+0.15%) |
Sep 02, 2008 | 46.11 | 46.38 | 45.30 | 45.47 | 1,207,021 | -0.11(-0.24%) |
Aug 29, 2008 | 45.96 | 46.09 | 45.54 | 45.57 | 0 | -0.61(-1.31%) |
Aug 28, 2008 | 45.74 | 46.21 | 45.74 | 46.18 | 1,062,730 | +0.69(+1.52%) |
Aug 27, 2008 | 45.18 | 45.66 | 45.08 | 45.49 | 940,900 | +0.25(+0.54%) |
Aug 26, 2008 | 45.07 | 45.36 | 44.90 | 45.24 | 1,468,930 | +0.17(+0.37%) |
Aug 25, 2008 | 45.70 | 45.73 | 45.00 | 45.07 | 1,512,742 | -0.91(-1.98%) |
Aug 22, 2008 | 45.55 | 46.03 | 45.55 | 45.99 | 1,675,802 | +0.64(+1.40%) |
Aug 21, 2008 | 44.91 | 45.51 | 44.87 | 45.35 | 1,469,508 | +0.05(+0.12%) |
Aug 20, 2008 | 45.20 | 45.36 | 44.77 | 45.30 | 1,055,206 | +0.28(+0.61%) |
Aug 19, 2008 | 45.21 | 45.28 | 44.88 | 45.02 | 1,142,745 | -0.48(-1.04%) |
Aug 18, 2008 | 46.10 | 46.29 | 45.27 | 45.50 | 1,163,689 | -0.61(-1.31%) |
Aug 15, 2008 | 46.07 | 46.29 | 45.88 | 46.10 | 0 | +0.14(+0.30%) |
Aug 14, 2008 | 45.48 | 46.26 | 45.38 | 45.96 | 2,642,493 | +0.18(+0.40%) |
Aug 13, 2008 | 45.73 | 46.03 | 45.36 | 45.78 | 1,640,942 | -0.19(-0.42%) |
Aug 12, 2008 | 46.40 | 46.40 | 45.80 | 45.97 | 1,625,001 | -0.52(-1.12%) |
Aug 11, 2008 | 46.07 | 46.87 | 46.03 | 46.49 | 3,121,671 | +0.27(+0.58%) |
Aug 08, 2008 | 45.08 | 46.34 | 45.04 | 46.22 | 1,693,500 | +1.03(+2.29%) |
Aug 07, 2008 | 45.63 | 45.74 | 45.07 | 45.19 | 1,598,078 | -0.78(-1.70%) |
Aug 06, 2008 | 45.68 | 46.06 | 45.47 | 45.97 | 1,460,582 | +0.20(+0.44%) |
Aug 05, 2008 | 44.99 | 45.81 | 44.88 | 45.77 | 4,726,211 | +1.31(+2.95%) |
Aug 04, 2008 | 44.80 | 44.94 | 44.37 | 44.46 | 1,837,317 | -0.28(-0.63%) |
Aug 01, 2008 | 45.06 | 45.17 | 44.51 | 44.75 | 2,082,821 | -0.17(-0.38%) |
Jul 31, 2008 | 45.20 | 45.57 | 44.85 | 44.91 | 2,251,497 | -0.65(-1.43%) |
Jul 30, 2008 | 44.97 | 45.58 | 44.88 | 45.57 | 2,758,305 | +0.94(+2.11%) |
Jul 29, 2008 | 44.62 | 44.74 | 43.80 | 44.62 | 1,604,172 | +0.94(+2.16%) |
Jul 28, 2008 | 44.46 | 44.67 | 43.67 | 43.68 | 1,629,159 | -0.93(-2.08%) |
Jul 25, 2008 | 44.60 | 44.84 | 44.37 | 44.61 | 1,718,966 | +0.24(+0.54%) |
Jul 24, 2008 | 45.43 | 45.63 | 44.37 | 44.37 | 2,790,751 | -1.14(-2.51%) |
Jul 23, 2008 | 45.26 | 45.83 | 45.21 | 45.51 | 2,724,935 | +0.28(+0.61%) |
Jul 22, 2008 | 44.04 | 45.29 | 44.04 | 45.24 | 2,070,589 | +0.74(+1.67%) |
Jul 21, 2008 | 44.78 | 44.92 | 44.35 | 44.49 | 2,577,053 | -0.10(-0.22%) |
Jul 18, 2008 | 44.68 | 44.68 | 44.26 | 44.59 | 1,635,637 | +0.07(+0.15%) |
Jul 17, 2008 | 44.15 | 44.65 | 43.88 | 44.52 | 3,290,914 | +0.62(+1.41%) |
Jul 16, 2008 | 42.68 | 43.91 | 42.66 | 43.90 | 3,110,287 | +1.20(+2.82%) |
Jul 15, 2008 | 42.73 | 43.43 | 42.24 | 42.70 | 3,816,756 | -0.51(-1.17%) |
Jul 14, 2008 | 43.99 | 44.11 | 43.04 | 43.20 | 2,566,488 | -0.39(-0.90%) |
Jul 11, 2008 | 43.52 | 44.20 | 43.14 | 43.60 | 3,452,082 | -0.50(-1.13%) |
Jul 10, 2008 | 43.66 | 44.22 | 43.49 | 44.09 | 2,384,449 | +0.26(+0.59%) |
Jul 09, 2008 | 44.75 | 44.96 | 43.78 | 43.83 | 2,365,945 | -0.90(-2.00%) |
Jul 08, 2008 | 43.96 | 44.81 | 43.83 | 44.73 | 3,686,588 | +0.71(+1.61%) |
Jul 07, 2008 | 44.55 | 44.76 | 43.61 | 44.02 | 2,906,199 | -0.42(-0.94%) |
Jul 04, 2008 | 44.52 | 44.65 | 43.94 | 44.44 | 2,292,687 | +0.00(+0.00%) |
Jul 03, 2008 | 44.52 | 44.65 | 43.94 | 44.44 | 2,292,687 | +0.25(+0.57%) |
Jul 02, 2008 | 44.84 | 45.11 | 44.19 | 44.19 | 2,715,070 | -0.58(-1.30%) |
Jul 01, 2008 | 44.17 | 44.87 | 44.00 | 44.77 | 2,657,323 | +0.21(+0.46%) |
Jun 30, 2008 | 44.48 | 44.92 | 44.36 | 44.56 | 1,503,297 | -0.02(-0.03%) |
Jun 27, 2008 | 44.78 | 44.98 | 44.31 | 44.58 | 3,686,555 | -0.22(-0.50%) |
Jun 26, 2008 | 45.52 | 45.73 | 44.77 | 44.80 | 1,618,854 | -1.36(-2.94%) |
Jun 25, 2008 | 45.92 | 46.64 | 45.92 | 46.16 | 1,878,518 | +0.36(+0.79%) |
Jun 24, 2008 | 45.63 | 46.26 | 45.43 | 45.80 | 1,408,436 | -0.31(-0.68%) |
Jun 23, 2008 | 46.21 | 46.29 | 45.98 | 46.11 | 895,653 | +0.02(+0.05%) |
Jun 20, 2008 | 46.61 | 46.67 | 45.99 | 46.09 | 1,843,933 | -0.88(-1.88%) |
Jun 19, 2008 | 46.85 | 47.16 | 46.58 | 46.97 | 2,378,167 | +0.02(+0.03%) |
Jun 18, 2008 | 47.08 | 47.17 | 46.71 | 46.95 | 1,756,638 | -0.40(-0.84%) |
Jun 17, 2008 | 47.89 | 47.91 | 47.34 | 47.35 | 1,410,438 | -0.31(-0.66%) |
Jun 16, 2008 | 47.54 | 47.88 | 47.37 | 47.67 | 1,172,855 | -0.11(-0.22%) |
Jun 13, 2008 | 47.46 | 47.77 | 47.11 | 47.77 | 1,560,536 | +0.67(+1.43%) |
Jun 12, 2008 | 47.14 | 47.54 | 46.79 | 47.10 | 1,831,579 | +0.13(+0.28%) |
Jun 11, 2008 | 47.60 | 47.71 | 46.95 | 46.97 | 1,874,686 | -0.66(-1.38%) |
Jun 10, 2008 | 47.86 | 48.06 | 47.32 | 47.63 | 1,489,765 | -0.15(-0.32%) |
Jun 09, 2008 | 47.83 | 48.09 | 47.40 | 47.78 | 1,288,593 | +0.07(+0.14%) |
Jun 06, 2008 | 48.91 | 48.93 | 47.71 | 47.71 | 2,198,201 | -1.54(-3.13%) |
Jun 05, 2008 | 48.52 | 49.30 | 48.45 | 49.25 | 1,403,707 | +0.90(+1.85%) |
Jun 04, 2008 | 48.29 | 48.69 | 48.15 | 48.36 | 1,585,963 | -0.02(-0.03%) |
Jun 03, 2008 | 48.91 | 48.92 | 48.12 | 48.37 | 1,686,053 | -0.31(-0.63%) |
Jun 02, 2008 | 49.01 | 49.05 | 48.42 | 48.68 | 872,662 | -0.46(-0.94%) |
May 30, 2008 | 49.34 | 49.47 | 49.14 | 49.14 | 1,426,522 | -0.06(-0.12%) |
May 29, 2008 | 48.73 | 49.54 | 48.73 | 49.20 | 962,320 | +0.26(+0.53%) |
May 28, 2008 | 48.99 | 48.99 | 48.46 | 48.94 | 653,135 | +0.19(+0.39%) |
May 27, 2008 | 48.39 | 48.87 | 48.35 | 48.75 | 2,318,830 | +0.38(+0.79%) |
May 26, 2008 | 48.92 | 48.95 | 48.36 | 48.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.92 | 48.95 | 48.36 | 48.36 | 1,252,498 | -0.73(-1.48%) |
May 22, 2008 | 48.95 | 49.27 | 48.94 | 49.09 | 1,337,189 | +0.17(+0.34%) |
May 21, 2008 | 49.86 | 49.89 | 48.85 | 48.92 | 1,579,534 | -0.82(-1.65%) |
May 20, 2008 | 50.03 | 50.08 | 49.55 | 49.74 | 1,692,146 | -0.57(-1.13%) |
May 19, 2008 | 50.19 | 50.72 | 50.12 | 50.31 | 865,028 | +0.15(+0.29%) |
May 16, 2008 | 50.41 | 50.41 | 49.90 | 50.16 | 1,001,027 | -0.07(-0.14%) |
May 15, 2008 | 49.76 | 50.26 | 49.63 | 50.23 | 835,520 | +0.52(+1.05%) |
May 14, 2008 | 49.72 | 50.13 | 49.70 | 49.71 | 816,902 | +0.17(+0.34%) |
May 13, 2008 | 49.65 | 49.72 | 49.38 | 49.54 | 1,984,036 | -0.11(-0.22%) |
May 12, 2008 | 49.25 | 49.72 | 49.16 | 49.65 | 1,208,445 | +0.43(+0.87%) |
May 09, 2008 | 49.05 | 49.38 | 49.04 | 49.22 | 833,658 | -0.35(-0.71%) |
May 08, 2008 | 49.49 | 49.71 | 49.27 | 49.57 | 1,416,550 | +0.20(+0.40%) |
May 07, 2008 | 50.21 | 50.33 | 49.32 | 49.37 | 1,687,287 | -0.88(-1.75%) |
May 06, 2008 | 49.70 | 50.37 | 49.58 | 50.26 | 1,474,458 | +0.23(+0.46%) |
May 05, 2008 | 50.10 | 50.33 | 49.90 | 50.03 | 1,004,090 | -0.21(-0.41%) |
May 02, 2008 | 50.62 | 50.64 | 49.97 | 50.23 | 1,561,609 | +0.10(+0.20%) |
May 01, 2008 | 49.27 | 50.17 | 49.21 | 50.13 | 1,566,852 | +0.83(+1.68%) |
Apr 30, 2008 | 49.47 | 50.02 | 49.21 | 49.31 | 2,308,752 | -0.14(-0.28%) |
Apr 29, 2008 | 49.39 | 49.61 | 49.25 | 49.44 | 800,155 | -0.05(-0.11%) |
Apr 28, 2008 | 49.66 | 49.73 | 49.44 | 49.50 | 1,062,169 | -0.09(-0.19%) |
Apr 25, 2008 | 49.58 | 49.63 | 49.00 | 49.59 | 1,280,375 | +0.20(+0.40%) |
Apr 24, 2008 | 49.16 | 49.77 | 48.82 | 49.39 | 1,214,522 | +0.40(+0.81%) |
Apr 23, 2008 | 49.08 | 49.27 | 48.75 | 48.99 | 696,417 | +0.09(+0.19%) |
Apr 22, 2008 | 49.01 | 49.07 | 48.65 | 48.90 | 1,808,061 | -0.28(-0.56%) |
Apr 21, 2008 | 48.95 | 49.25 | 48.88 | 49.18 | 701,700 | -0.07(-0.14%) |
Apr 18, 2008 | 49.15 | 49.44 | 49.00 | 49.24 | 1,464,747 | +0.90(+1.87%) |
Apr 17, 2008 | 48.10 | 48.41 | 48.00 | 48.34 | 1,201,455 | -0.06(-0.13%) |
Apr 16, 2008 | 47.72 | 48.40 | 47.63 | 48.40 | 1,988,926 | +1.07(+2.27%) |
Apr 15, 2008 | 47.27 | 47.34 | 46.90 | 47.33 | 1,097,351 | +0.25(+0.52%) |
Apr 14, 2008 | 47.24 | 47.25 | 46.94 | 47.08 | 578,033 | -0.19(-0.41%) |
Apr 11, 2008 | 47.71 | 47.86 | 47.17 | 47.27 | 980,317 | -0.97(-2.00%) |
Apr 10, 2008 | 48.13 | 48.59 | 48.00 | 48.24 | 1,100,049 | +0.04(+0.08%) |
Apr 09, 2008 | 48.54 | 48.58 | 47.92 | 48.20 | 1,990,616 | -0.27(-0.55%) |
Apr 08, 2008 | 48.38 | 48.59 | 48.27 | 48.47 | 1,281,463 | -0.23(-0.47%) |
Apr 07, 2008 | 49.01 | 49.18 | 48.59 | 48.70 | 1,254,239 | +0.13(+0.27%) |
Apr 04, 2008 | 48.76 | 48.95 | 48.33 | 48.57 | 1,177,991 | -0.02(-0.05%) |
Apr 03, 2008 | 48.38 | 48.87 | 48.30 | 48.59 | 1,486,072 | -0.02(-0.05%) |
Apr 02, 2008 | 48.93 | 49.04 | 48.42 | 48.62 | 1,485,975 | -0.14(-0.28%) |
Apr 01, 2008 | 47.74 | 48.77 | 47.66 | 48.75 | 1,740,704 | +1.73(+3.68%) |
Mar 31, 2008 | 46.79 | 47.38 | 46.79 | 47.02 | 6,047,770 | +0.18(+0.38%) |
Mar 28, 2008 | 47.44 | 47.53 | 46.78 | 46.85 | 2,509,078 | -0.51(-1.08%) |
Mar 27, 2008 | 47.91 | 47.91 | 47.18 | 47.36 | 1,383,204 | -0.15(-0.31%) |
Mar 26, 2008 | 47.98 | 47.98 | 47.50 | 47.50 | 1,397,619 | -0.62(-1.29%) |
Mar 25, 2008 | 48.36 | 48.58 | 47.82 | 48.13 | 3,735,399 | -0.42(-0.87%) |
Mar 24, 2008 | 48.16 | 48.86 | 48.07 | 48.55 | 1,926,352 | +0.61(+1.28%) |
Mar 21, 2008 | 46.91 | 47.96 | 46.65 | 47.93 | 1,498,688 | +0.00(+0.00%) |
Mar 20, 2008 | 46.91 | 47.96 | 46.65 | 47.93 | 1,498,688 | +1.32(+2.83%) |
Mar 19, 2008 | 48.04 | 48.07 | 46.62 | 46.62 | 2,830,730 | -1.12(-2.34%) |
Mar 18, 2008 | 46.78 | 47.73 | 46.54 | 47.73 | 2,205,603 | +1.78(+3.87%) |
Mar 17, 2008 | 45.24 | 46.21 | 44.85 | 45.96 | 3,224,060 | -0.12(-0.27%) |
Mar 14, 2008 | 47.30 | 47.30 | 45.53 | 46.08 | 3,094,125 | -0.85(-1.81%) |
Mar 13, 2008 | 46.16 | 47.22 | 45.86 | 46.93 | 7,181,938 | +0.18(+0.38%) |
Mar 12, 2008 | 47.19 | 47.65 | 46.75 | 46.75 | 2,179,345 | -0.41(-0.88%) |
Mar 11, 2008 | 46.68 | 47.20 | 46.02 | 47.17 | 5,219,722 | +1.62(+3.55%) |
Mar 10, 2008 | 46.09 | 46.20 | 45.43 | 45.55 | 2,093,454 | -0.52(-1.13%) |
Mar 07, 2008 | 46.09 | 46.77 | 45.68 | 46.07 | 3,930,814 | -0.21(-0.45%) |
Mar 06, 2008 | 47.15 | 47.18 | 46.28 | 46.28 | 1,551,363 | -1.16(-2.44%) |
Mar 05, 2008 | 47.37 | 47.73 | 46.91 | 47.44 | 4,277,144 | +0.31(+0.67%) |
Mar 04, 2008 | 46.87 | 47.26 | 46.45 | 47.12 | 3,228,395 | -0.21(-0.44%) |
Mar 03, 2008 | 47.31 | 47.44 | 46.94 | 47.33 | 4,809,758 | -0.03(-0.06%) |
Feb 29, 2008 | 48.01 | 48.14 | 47.14 | 47.36 | 5,146,831 | -1.20(-2.48%) |
Feb 28, 2008 | 48.66 | 48.88 | 48.43 | 48.56 | 2,448,423 | -0.44(-0.89%) |
Feb 27, 2008 | 48.67 | 49.21 | 48.55 | 49.00 | 3,565,170 | +0.12(+0.24%) |
Feb 26, 2008 | 48.28 | 49.13 | 48.28 | 48.88 | 5,276,886 | +0.34(+0.69%) |
Feb 25, 2008 | 48.07 | 48.69 | 47.79 | 48.55 | 2,057,592 | +0.41(+0.86%) |
Feb 22, 2008 | 47.95 | 48.13 | 47.14 | 48.13 | 5,677,285 | +0.44(+0.93%) |
Feb 21, 2008 | 48.39 | 48.52 | 47.56 | 47.69 | 2,292,808 | -0.44(-0.91%) |
Feb 20, 2008 | 47.52 | 48.38 | 47.46 | 48.13 | 4,946,758 | +0.22(+0.46%) |
Feb 19, 2008 | 48.59 | 48.64 | 47.76 | 47.90 | 2,771,587 | -0.17(-0.35%) |
Feb 18, 2008 | 47.74 | 48.09 | 47.67 | 48.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.74 | 48.09 | 47.67 | 48.07 | 3,670,975 | +0.02(+0.03%) |
Feb 14, 2008 | 48.74 | 48.74 | 47.92 | 48.06 | 4,885,355 | -0.54(-1.12%) |
Feb 13, 2008 | 48.39 | 48.72 | 48.06 | 48.60 | 3,142,803 | +0.66(+1.37%) |
Feb 12, 2008 | 47.95 | 48.37 | 47.63 | 47.94 | 5,742,649 | +0.41(+0.87%) |
Feb 11, 2008 | 47.39 | 47.63 | 46.91 | 47.53 | 2,765,482 | +0.23(+0.49%) |
Feb 08, 2008 | 47.34 | 47.66 | 46.94 | 47.30 | 7,540,355 | -0.31(-0.64%) |
Feb 07, 2008 | 47.08 | 47.97 | 46.91 | 47.60 | 4,448,840 | +0.27(+0.57%) |
Feb 06, 2008 | 47.86 | 48.12 | 47.20 | 47.34 | 4,047,157 | -0.37(-0.77%) |
Feb 05, 2008 | 48.32 | 48.45 | 47.57 | 47.70 | 5,953,008 | -1.37(-2.80%) |
Feb 04, 2008 | 49.63 | 49.63 | 49.04 | 49.08 | 2,026,160 | -0.63(-1.26%) |
Feb 01, 2008 | 49.43 | 49.83 | 49.14 | 49.70 | 3,254,028 | -0.21(-0.41%) |
Jan 31, 2008 | 47.80 | 49.91 | 47.80 | 49.91 | 4,875,020 | +1.59(+3.28%) |
Jan 30, 2008 | 48.65 | 49.66 | 48.29 | 48.32 | 3,804,300 | -0.48(-0.99%) |
Jan 29, 2008 | 48.91 | 48.93 | 48.38 | 48.81 | 2,726,279 | +0.30(+0.62%) |
Jan 28, 2008 | 47.95 | 48.54 | 47.44 | 48.51 | 2,989,396 | +0.68(+1.43%) |
Jan 25, 2008 | 49.44 | 49.44 | 47.67 | 47.83 | 6,832,614 | -0.76(-1.56%) |
Jan 24, 2008 | 48.45 | 48.70 | 47.96 | 48.59 | 4,010,042 | +0.39(+0.81%) |
Jan 23, 2008 | 46.18 | 48.25 | 45.70 | 48.19 | 8,715,669 | +1.04(+2.21%) |
Jan 22, 2008 | 45.87 | 47.57 | 45.14 | 47.15 | 5,047,464 | -0.57(-1.19%) |
Jan 21, 2008 | 48.52 | 48.64 | 47.29 | 47.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.52 | 48.64 | 47.29 | 47.72 | 4,965,348 | -0.44(-0.91%) |
Jan 17, 2008 | 49.67 | 49.67 | 47.91 | 48.16 | 8,897,032 | -1.24(-2.51%) |
Jan 16, 2008 | 49.44 | 50.06 | 49.10 | 49.40 | 4,296,199 | -0.34(-0.69%) |
Jan 15, 2008 | 50.29 | 50.49 | 49.70 | 49.74 | 3,574,735 | -1.26(-2.46%) |
Jan 14, 2008 | 50.67 | 51.05 | 50.62 | 51.00 | 1,773,762 | +0.55(+1.09%) |
Jan 11, 2008 | 50.91 | 50.98 | 50.19 | 50.45 | 3,136,285 | -0.61(-1.20%) |
Jan 10, 2008 | 50.43 | 51.44 | 50.35 | 51.06 | 3,009,648 | +0.31(+0.62%) |
Jan 09, 2008 | 49.99 | 50.88 | 49.78 | 50.75 | 4,966,501 | +0.67(+1.33%) |
Jan 08, 2008 | 51.30 | 51.43 | 49.93 | 50.08 | 2,454,204 | -0.94(-1.83%) |
Jan 07, 2008 | 50.96 | 51.21 | 50.50 | 51.01 | 3,232,752 | +0.25(+0.50%) |
Jan 04, 2008 | 51.62 | 51.62 | 50.72 | 50.76 | 3,236,639 | -1.17(-2.26%) |
Jan 03, 2008 | 51.99 | 52.26 | 51.80 | 51.93 | 1,186,368 | -0.15(-0.28%) |
Jan 02, 2008 | 52.72 | 52.79 | 51.71 | 52.08 | 2,838,557 | -0.65(-1.24%) |