Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 32.99 | 32.99 | 30.68 | 31.80 | 2,050,300 | +0.61(+1.95%) |
Sep 29, 2008 | 33.52 | 34.69 | 29.66 | 31.19 | 2,110,952 | -2.99(-8.76%) |
Sep 26, 2008 | 32.50 | 35.01 | 32.50 | 34.18 | 0 | +1.14(+3.45%) |
Sep 25, 2008 | 31.68 | 33.83 | 31.68 | 33.04 | 1,675,741 | +1.48(+4.68%) |
Sep 24, 2008 | 32.06 | 32.45 | 31.56 | 31.56 | 1,391,699 | -0.73(-2.26%) |
Sep 23, 2008 | 32.33 | 32.82 | 31.78 | 32.29 | 1,840,357 | -0.02(-0.06%) |
Sep 22, 2008 | 33.22 | 33.97 | 31.98 | 32.31 | 2,332,455 | -2.17(-6.30%) |
Sep 19, 2008 | 38.98 | 40.01 | 34.08 | 34.48 | 0 | -0.30(-0.86%) |
Sep 18, 2008 | 33.83 | 36.79 | 31.81 | 34.78 | 5,885,337 | +1.47(+4.41%) |
Sep 17, 2008 | 34.76 | 35.28 | 33.31 | 33.31 | 3,250,898 | -2.19(-6.17%) |
Sep 16, 2008 | 36.22 | 36.72 | 31.79 | 35.50 | 4,288,571 | -1.45(-3.93%) |
Sep 15, 2008 | 37.43 | 37.83 | 36.50 | 36.95 | 2,658,016 | -1.09(-2.88%) |
Sep 12, 2008 | 37.70 | 38.21 | 37.12 | 38.05 | 2,643,887 | +0.00(+0.00%) |
Sep 11, 2008 | 36.81 | 38.26 | 36.56 | 38.05 | 3,194,868 | +0.69(+1.85%) |
Sep 10, 2008 | 37.02 | 37.82 | 36.63 | 37.36 | 2,881,847 | +0.52(+1.42%) |
Sep 09, 2008 | 38.28 | 38.78 | 36.72 | 36.83 | 3,502,929 | -1.60(-4.16%) |
Sep 08, 2008 | 38.06 | 38.54 | 37.79 | 38.43 | 2,289,971 | +1.17(+3.14%) |
Sep 05, 2008 | 36.86 | 37.36 | 36.23 | 37.26 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 38.92 | 39.05 | 37.10 | 37.12 | 2,899,788 | -2.14(-5.46%) |
Sep 03, 2008 | 38.93 | 39.71 | 38.54 | 39.27 | 1,850,745 | +0.08(+0.21%) |
Sep 02, 2008 | 39.20 | 40.69 | 38.83 | 39.18 | 3,033,028 | -0.01(-0.02%) |
Aug 29, 2008 | 39.53 | 40.16 | 39.17 | 39.19 | 0 | -0.54(-1.37%) |
Aug 28, 2008 | 39.21 | 39.89 | 39.13 | 39.73 | 1,419,002 | +0.64(+1.63%) |
Aug 27, 2008 | 38.98 | 39.42 | 38.15 | 39.10 | 1,858,677 | +0.23(+0.60%) |
Aug 26, 2008 | 38.41 | 39.15 | 37.97 | 38.86 | 1,353,376 | +0.44(+1.14%) |
Aug 25, 2008 | 38.89 | 39.60 | 38.07 | 38.42 | 2,165,385 | -1.12(-2.84%) |
Aug 22, 2008 | 38.89 | 39.79 | 38.76 | 39.55 | 2,030,352 | +0.73(+1.88%) |
Aug 21, 2008 | 38.84 | 39.26 | 38.47 | 38.82 | 2,003,302 | -0.28(-0.72%) |
Aug 20, 2008 | 39.54 | 39.54 | 38.56 | 39.10 | 1,751,543 | -0.20(-0.50%) |
Aug 19, 2008 | 39.35 | 39.72 | 38.82 | 39.29 | 2,450,373 | -0.20(-0.50%) |
Aug 18, 2008 | 40.66 | 40.66 | 39.18 | 39.49 | 1,944,586 | -0.89(-2.20%) |
Aug 15, 2008 | 39.98 | 41.31 | 39.82 | 40.38 | 0 | +0.47(+1.17%) |
Aug 14, 2008 | 39.30 | 40.34 | 39.20 | 39.91 | 2,396,438 | +0.38(+0.97%) |
Aug 13, 2008 | 39.12 | 39.98 | 38.86 | 39.53 | 2,266,822 | +0.46(+1.17%) |
Aug 12, 2008 | 39.28 | 40.54 | 38.89 | 39.07 | 3,481,059 | -0.83(-2.09%) |
Aug 11, 2008 | 39.49 | 39.98 | 37.44 | 39.90 | 2,671,314 | +0.43(+1.09%) |
Aug 08, 2008 | 38.05 | 39.55 | 37.75 | 39.47 | 4,902,505 | +1.42(+3.74%) |
Aug 07, 2008 | 37.29 | 38.47 | 37.09 | 38.05 | 4,146,689 | +0.53(+1.42%) |
Aug 06, 2008 | 36.67 | 37.70 | 36.32 | 37.52 | 4,402,930 | +0.66(+1.80%) |
Aug 05, 2008 | 34.95 | 36.93 | 34.71 | 36.85 | 3,619,102 | +1.78(+5.07%) |
Aug 04, 2008 | 33.37 | 35.67 | 33.37 | 35.07 | 3,670,606 | +1.75(+5.25%) |
Aug 01, 2008 | 33.96 | 33.96 | 31.91 | 33.32 | 5,914,549 | -1.32(-3.81%) |
Jul 31, 2008 | 34.38 | 35.26 | 34.18 | 34.64 | 4,208,529 | +0.15(+0.43%) |
Jul 30, 2008 | 34.17 | 34.85 | 33.82 | 34.49 | 1,768,341 | +0.40(+1.18%) |
Jul 29, 2008 | 34.09 | 34.47 | 33.58 | 34.09 | 3,501,467 | -0.15(-0.44%) |
Jul 28, 2008 | 34.72 | 34.93 | 34.21 | 34.24 | 1,822,685 | -0.48(-1.37%) |
Jul 25, 2008 | 34.64 | 35.08 | 34.35 | 34.72 | 2,435,786 | +0.24(+0.71%) |
Jul 24, 2008 | 35.25 | 35.25 | 34.33 | 34.47 | 2,498,229 | -0.69(-1.97%) |
Jul 23, 2008 | 34.18 | 35.56 | 33.77 | 35.17 | 4,324,772 | +1.43(+4.24%) |
Jul 22, 2008 | 31.83 | 33.91 | 31.83 | 33.74 | 3,868,567 | +1.82(+5.69%) |
Jul 21, 2008 | 32.57 | 33.17 | 31.59 | 31.92 | 3,352,739 | -0.80(-2.46%) |
Jul 18, 2008 | 31.88 | 32.80 | 31.39 | 32.72 | 3,112,250 | +0.80(+2.52%) |
Jul 17, 2008 | 31.37 | 32.09 | 30.71 | 31.92 | 4,208,205 | +0.36(+1.13%) |
Jul 16, 2008 | 31.44 | 31.65 | 30.98 | 31.56 | 2,762,490 | +0.10(+0.33%) |
Jul 15, 2008 | 31.94 | 32.20 | 30.80 | 31.46 | 3,494,486 | -0.78(-2.41%) |
Jul 14, 2008 | 32.19 | 32.91 | 31.96 | 32.24 | 2,603,373 | +0.60(+1.89%) |
Jul 11, 2008 | 31.71 | 32.18 | 31.10 | 31.64 | 3,257,337 | -0.45(-1.40%) |
Jul 10, 2008 | 33.07 | 33.30 | 31.35 | 32.09 | 5,972,812 | -1.24(-3.71%) |
Jul 09, 2008 | 33.52 | 34.06 | 33.27 | 33.32 | 3,206,810 | -0.22(-0.67%) |
Jul 08, 2008 | 32.14 | 33.56 | 32.11 | 33.55 | 2,437,562 | +1.38(+4.31%) |
Jul 07, 2008 | 32.35 | 32.75 | 31.68 | 32.16 | 3,497,887 | -0.04(-0.12%) |
Jul 04, 2008 | 33.03 | 33.40 | 31.55 | 32.20 | 3,882,459 | +0.00(+0.00%) |
Jul 03, 2008 | 33.03 | 33.40 | 31.55 | 32.20 | 3,882,459 | -1.23(-3.67%) |
Jul 02, 2008 | 33.37 | 34.43 | 33.22 | 33.43 | 5,658,343 | +0.72(+2.20%) |
Jul 01, 2008 | 33.02 | 33.37 | 32.55 | 32.71 | 3,280,340 | -0.41(-1.24%) |
Jun 30, 2008 | 33.31 | 33.60 | 33.01 | 33.12 | 2,881,522 | -0.29(-0.87%) |
Jun 27, 2008 | 33.09 | 33.70 | 33.01 | 33.41 | 4,569,664 | +0.44(+1.33%) |
Jun 26, 2008 | 33.82 | 34.08 | 32.92 | 32.97 | 2,358,535 | -1.30(-3.80%) |
Jun 25, 2008 | 33.48 | 34.59 | 33.48 | 34.27 | 2,922,895 | +0.70(+2.09%) |
Jun 24, 2008 | 33.03 | 33.97 | 33.03 | 33.57 | 3,438,812 | +0.48(+1.44%) |
Jun 23, 2008 | 33.94 | 33.99 | 32.82 | 33.09 | 4,617,907 | -0.78(-2.29%) |
Jun 20, 2008 | 34.54 | 34.73 | 33.76 | 33.87 | 4,281,489 | -0.70(-2.03%) |
Jun 19, 2008 | 35.78 | 35.88 | 33.92 | 34.57 | 8,607,976 | -2.58(-6.95%) |
Jun 18, 2008 | 37.60 | 37.60 | 37.01 | 37.15 | 2,561,606 | -0.37(-1.00%) |
Jun 17, 2008 | 37.94 | 38.17 | 37.38 | 37.53 | 2,723,811 | +0.00(+0.00%) |
Jun 16, 2008 | 37.26 | 38.09 | 36.68 | 37.53 | 2,626,579 | -0.51(-1.35%) |
Jun 13, 2008 | 37.74 | 38.35 | 37.12 | 38.04 | 2,395,090 | +0.67(+1.80%) |
Jun 12, 2008 | 37.55 | 37.64 | 37.19 | 37.37 | 3,001,596 | +0.04(+0.10%) |
Jun 11, 2008 | 37.70 | 37.82 | 37.24 | 37.33 | 3,292,969 | -0.42(-1.12%) |
Jun 10, 2008 | 37.72 | 37.96 | 37.32 | 37.75 | 2,824,838 | -0.23(-0.62%) |
Jun 09, 2008 | 39.16 | 39.16 | 37.87 | 37.98 | 2,261,880 | -0.90(-2.31%) |
Jun 06, 2008 | 39.07 | 39.42 | 38.66 | 38.88 | 3,076,992 | -0.69(-1.75%) |
Jun 05, 2008 | 37.91 | 39.71 | 37.50 | 39.57 | 4,290,955 | +1.49(+3.91%) |
Jun 04, 2008 | 37.62 | 38.67 | 37.62 | 38.09 | 2,959,846 | +0.47(+1.24%) |
Jun 03, 2008 | 37.63 | 38.03 | 37.16 | 37.62 | 2,623,729 | +0.05(+0.12%) |
Jun 02, 2008 | 37.90 | 38.23 | 37.36 | 37.57 | 2,035,536 | -0.42(-1.11%) |
May 30, 2008 | 38.39 | 38.65 | 37.97 | 37.99 | 1,782,028 | -0.31(-0.81%) |
May 29, 2008 | 37.78 | 38.68 | 37.76 | 38.30 | 2,584,839 | +0.26(+0.69%) |
May 28, 2008 | 37.99 | 39.30 | 37.83 | 38.04 | 1,869,430 | +0.16(+0.42%) |
May 27, 2008 | 37.74 | 38.06 | 37.33 | 37.88 | 2,860,559 | -0.10(-0.27%) |
May 26, 2008 | 37.88 | 38.31 | 37.72 | 37.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.88 | 38.31 | 37.72 | 37.98 | 3,093,755 | -0.14(-0.37%) |
May 22, 2008 | 36.09 | 38.34 | 36.07 | 38.12 | 3,196,743 | +0.85(+2.28%) |
May 21, 2008 | 36.74 | 37.88 | 36.73 | 37.27 | 3,277,100 | +0.26(+0.71%) |
May 20, 2008 | 37.45 | 37.77 | 36.37 | 37.01 | 5,005,302 | -0.23(-0.63%) |
May 19, 2008 | 37.96 | 38.02 | 37.02 | 37.24 | 2,878,356 | -0.62(-1.63%) |
May 16, 2008 | 38.27 | 38.27 | 37.13 | 37.86 | 3,508,485 | +0.23(+0.62%) |
May 15, 2008 | 37.44 | 37.68 | 37.03 | 37.63 | 2,566,807 | +0.14(+0.37%) |
May 14, 2008 | 37.43 | 37.68 | 37.01 | 37.49 | 3,166,400 | +0.18(+0.48%) |
May 13, 2008 | 38.71 | 38.71 | 36.89 | 37.31 | 3,994,828 | -0.97(-2.54%) |
May 12, 2008 | 38.65 | 39.03 | 38.07 | 38.28 | 2,128,264 | -0.35(-0.90%) |
May 09, 2008 | 38.10 | 38.66 | 37.90 | 38.63 | 2,097,506 | +0.10(+0.27%) |
May 08, 2008 | 38.40 | 38.60 | 37.99 | 38.53 | 2,210,484 | +0.35(+0.91%) |
May 07, 2008 | 38.82 | 38.82 | 37.94 | 38.18 | 2,866,808 | -0.32(-0.83%) |
May 06, 2008 | 38.75 | 38.75 | 37.60 | 38.50 | 2,094,547 | -0.04(-0.10%) |
May 05, 2008 | 39.30 | 39.58 | 38.34 | 38.54 | 3,246,191 | -1.17(-2.95%) |
May 02, 2008 | 40.17 | 40.17 | 38.65 | 39.71 | 3,277,381 | +1.34(+3.49%) |
May 01, 2008 | 39.21 | 39.30 | 37.73 | 38.37 | 5,201,367 | -1.60(-4.00%) |
Apr 30, 2008 | 40.69 | 41.12 | 39.64 | 39.97 | 2,165,562 | -0.92(-2.24%) |
Apr 29, 2008 | 40.58 | 41.17 | 40.25 | 40.88 | 1,541,152 | +0.34(+0.83%) |
Apr 28, 2008 | 41.14 | 41.14 | 40.22 | 40.55 | 1,359,083 | -0.15(-0.37%) |
Apr 25, 2008 | 39.48 | 40.75 | 39.13 | 40.70 | 1,754,904 | +1.32(+3.35%) |
Apr 24, 2008 | 40.66 | 40.66 | 38.88 | 39.38 | 2,091,104 | -0.83(-2.07%) |
Apr 23, 2008 | 37.50 | 40.54 | 37.21 | 40.21 | 5,115,863 | +2.94(+7.88%) |
Apr 22, 2008 | 38.79 | 38.79 | 36.87 | 37.27 | 4,554,741 | -2.32(-5.86%) |
Apr 21, 2008 | 39.67 | 40.23 | 39.28 | 39.59 | 2,307,148 | -0.37(-0.91%) |
Apr 18, 2008 | 41.14 | 41.40 | 39.83 | 39.96 | 1,723,686 | -0.42(-1.04%) |
Apr 17, 2008 | 39.97 | 40.71 | 39.78 | 40.38 | 1,881,769 | +0.48(+1.20%) |
Apr 16, 2008 | 37.78 | 40.56 | 37.83 | 39.90 | 1,750,613 | -0.05(-0.12%) |
Apr 15, 2008 | 38.77 | 40.45 | 38.77 | 39.95 | 2,542,442 | +0.94(+2.40%) |
Apr 14, 2008 | 39.00 | 39.55 | 38.68 | 39.01 | 1,576,159 | -0.15(-0.38%) |
Apr 11, 2008 | 40.59 | 40.71 | 39.11 | 39.16 | 1,608,261 | -0.94(-2.33%) |
Apr 10, 2008 | 39.53 | 40.59 | 39.30 | 40.10 | 1,825,863 | -0.03(-0.07%) |
Apr 09, 2008 | 40.94 | 41.19 | 39.98 | 40.13 | 1,438,075 | -0.66(-1.63%) |
Apr 08, 2008 | 40.42 | 41.29 | 40.25 | 40.79 | 1,388,754 | +0.18(+0.44%) |
Apr 07, 2008 | 41.01 | 41.46 | 40.55 | 40.61 | 1,519,563 | -0.02(-0.05%) |
Apr 04, 2008 | 40.68 | 40.96 | 39.94 | 40.63 | 1,581,662 | +0.32(+0.79%) |
Apr 03, 2008 | 40.13 | 41.03 | 40.01 | 40.31 | 2,464,144 | -0.12(-0.30%) |
Apr 02, 2008 | 41.20 | 41.64 | 40.20 | 40.44 | 3,344,763 | -0.91(-2.20%) |
Apr 01, 2008 | 38.37 | 41.34 | 37.43 | 41.34 | 3,366,058 | +3.38(+8.90%) |
Mar 31, 2008 | 38.69 | 38.85 | 37.86 | 37.97 | 2,214,399 | -0.51(-1.31%) |
Mar 28, 2008 | 39.21 | 39.21 | 38.35 | 38.47 | 1,666,364 | -0.48(-1.23%) |
Mar 27, 2008 | 38.70 | 39.27 | 38.34 | 38.95 | 1,790,229 | +0.34(+0.87%) |
Mar 26, 2008 | 39.07 | 39.07 | 38.22 | 38.61 | 1,829,601 | -0.61(-1.55%) |
Mar 25, 2008 | 39.81 | 40.05 | 38.72 | 39.22 | 2,071,123 | +0.47(+1.21%) |
Mar 24, 2008 | 39.30 | 39.30 | 38.10 | 38.75 | 2,028,611 | +1.48(+3.97%) |
Mar 21, 2008 | 36.85 | 38.64 | 36.35 | 37.27 | 2,600,947 | +0.00(+0.00%) |
Mar 20, 2008 | 36.85 | 38.64 | 36.35 | 37.27 | 2,600,947 | +0.42(+1.14%) |
Mar 19, 2008 | 37.42 | 38.42 | 36.85 | 36.85 | 2,747,334 | -0.18(-0.48%) |
Mar 18, 2008 | 37.43 | 37.64 | 35.89 | 37.03 | 3,476,749 | +0.13(+0.36%) |
Mar 17, 2008 | 36.78 | 37.47 | 36.50 | 36.90 | 3,250,097 | -0.48(-1.28%) |
Mar 14, 2008 | 38.70 | 38.70 | 36.62 | 37.38 | 4,213,163 | -1.03(-2.68%) |
Mar 13, 2008 | 37.43 | 38.52 | 37.20 | 38.41 | 5,459,142 | +1.02(+2.73%) |
Mar 12, 2008 | 35.00 | 39.07 | 34.63 | 37.38 | 9,943,213 | +1.11(+3.07%) |
Mar 11, 2008 | 37.90 | 38.03 | 34.39 | 36.27 | 12,255,411 | -3.95(-9.82%) |
Mar 10, 2008 | 40.25 | 41.64 | 40.05 | 40.22 | 1,705,922 | +0.08(+0.21%) |
Mar 07, 2008 | 40.08 | 40.95 | 39.93 | 40.14 | 2,992,021 | -0.35(-0.86%) |
Mar 06, 2008 | 41.77 | 42.05 | 40.41 | 40.48 | 1,735,179 | -1.55(-3.70%) |
Mar 05, 2008 | 41.24 | 42.23 | 41.22 | 42.04 | 2,012,584 | +0.70(+1.70%) |
Mar 04, 2008 | 41.40 | 41.70 | 40.97 | 41.33 | 2,912,805 | -0.53(-1.27%) |
Mar 03, 2008 | 41.59 | 42.05 | 40.78 | 41.87 | 2,158,212 | +0.15(+0.36%) |
Feb 29, 2008 | 42.90 | 43.00 | 41.55 | 41.72 | 2,219,163 | -1.73(-3.98%) |
Feb 28, 2008 | 44.42 | 44.63 | 43.32 | 43.45 | 1,997,192 | -1.21(-2.70%) |
Feb 27, 2008 | 44.35 | 45.20 | 44.35 | 44.66 | 1,106,791 | -0.03(-0.06%) |
Feb 26, 2008 | 44.23 | 44.97 | 44.14 | 44.68 | 2,590,493 | +0.30(+0.67%) |
Feb 25, 2008 | 44.40 | 44.59 | 43.63 | 44.38 | 1,466,416 | +0.06(+0.13%) |
Feb 22, 2008 | 44.38 | 44.42 | 43.13 | 44.33 | 1,813,127 | +0.22(+0.49%) |
Feb 21, 2008 | 45.27 | 45.30 | 44.03 | 44.11 | 1,131,274 | -1.01(-2.24%) |
Feb 20, 2008 | 44.47 | 45.26 | 44.08 | 45.12 | 1,546,343 | +0.36(+0.79%) |
Feb 19, 2008 | 45.92 | 45.92 | 44.55 | 44.77 | 1,835,200 | -0.59(-1.30%) |
Feb 18, 2008 | 43.02 | 45.36 | 42.82 | 45.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.02 | 45.36 | 42.82 | 45.36 | 3,098,038 | +2.45(+5.71%) |
Feb 14, 2008 | 43.91 | 44.13 | 42.81 | 42.91 | 1,920,559 | -0.90(-2.05%) |
Feb 13, 2008 | 43.79 | 44.35 | 42.18 | 43.80 | 5,751,353 | -0.22(-0.51%) |
Feb 12, 2008 | 44.13 | 44.13 | 43.47 | 44.03 | 3,350,585 | -0.08(-0.19%) |
Feb 11, 2008 | 44.85 | 44.85 | 43.09 | 44.11 | 1,805,654 | -0.41(-0.92%) |
Feb 08, 2008 | 44.98 | 45.00 | 44.21 | 44.53 | 1,416,912 | -0.61(-1.35%) |
Feb 07, 2008 | 45.64 | 45.88 | 43.51 | 45.13 | 3,484,428 | -0.51(-1.13%) |
Feb 06, 2008 | 42.64 | 46.42 | 42.64 | 45.65 | 3,305,458 | +0.91(+2.03%) |
Feb 05, 2008 | 45.75 | 46.14 | 44.72 | 44.74 | 2,215,923 | -1.57(-3.39%) |
Feb 04, 2008 | 46.60 | 46.60 | 46.04 | 46.31 | 994,808 | -0.28(-0.60%) |
Feb 01, 2008 | 46.47 | 46.98 | 45.77 | 46.59 | 2,059,000 | +0.56(+1.22%) |
Jan 31, 2008 | 45.97 | 46.74 | 45.40 | 46.03 | 2,228,604 | -0.55(-1.19%) |
Jan 30, 2008 | 47.14 | 47.73 | 46.38 | 46.58 | 1,654,354 | -0.58(-1.23%) |
Jan 29, 2008 | 46.55 | 47.86 | 46.49 | 47.16 | 1,472,608 | +0.67(+1.45%) |
Jan 28, 2008 | 45.61 | 46.62 | 44.86 | 46.49 | 1,676,706 | +1.04(+2.29%) |
Jan 25, 2008 | 46.72 | 46.95 | 45.33 | 45.45 | 2,096,304 | -0.92(-1.98%) |
Jan 24, 2008 | 46.43 | 46.77 | 45.38 | 46.37 | 1,818,173 | -0.06(-0.12%) |
Jan 23, 2008 | 46.00 | 46.85 | 45.08 | 46.42 | 4,323,840 | -0.95(-2.01%) |
Jan 22, 2008 | 46.37 | 48.21 | 46.37 | 47.38 | 2,941,534 | -1.16(-2.39%) |
Jan 21, 2008 | 50.07 | 51.97 | 47.87 | 48.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.07 | 51.97 | 47.87 | 48.54 | 2,957,895 | -1.32(-2.65%) |
Jan 17, 2008 | 52.51 | 52.51 | 48.73 | 49.86 | 5,791,206 | -2.43(-4.65%) |
Jan 16, 2008 | 50.88 | 53.25 | 50.50 | 52.29 | 3,208,812 | +1.38(+2.70%) |
Jan 15, 2008 | 51.91 | 52.45 | 50.76 | 50.92 | 2,606,230 | -1.53(-2.93%) |
Jan 14, 2008 | 51.82 | 52.53 | 51.05 | 52.45 | 3,171,096 | +0.94(+1.82%) |
Jan 11, 2008 | 52.11 | 52.50 | 51.48 | 51.52 | 2,643,526 | -1.17(-2.22%) |
Jan 10, 2008 | 52.45 | 53.32 | 52.33 | 52.69 | 2,570,379 | -0.06(-0.11%) |
Jan 09, 2008 | 51.52 | 52.85 | 51.11 | 52.74 | 3,189,988 | +1.25(+2.44%) |
Jan 08, 2008 | 51.45 | 52.17 | 51.12 | 51.49 | 2,791,893 | +0.36(+0.71%) |
Jan 07, 2008 | 49.94 | 51.25 | 49.25 | 51.12 | 2,114,119 | +1.33(+2.67%) |
Jan 04, 2008 | 49.86 | 50.50 | 49.36 | 49.79 | 1,482,982 | -0.29(-0.58%) |
Jan 03, 2008 | 50.72 | 51.10 | 50.08 | 50.08 | 1,267,667 | -0.60(-1.18%) |
Jan 02, 2008 | 50.35 | 51.21 | 50.07 | 50.68 | 2,370,335 | +0.40(+0.80%) |
Jan 01, 2008 | 50.69 | 50.99 | 50.08 | 50.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.69 | 50.99 | 50.08 | 50.28 | 959,409 | -0.81(-1.59%) |
Dec 28, 2007 | 51.45 | 51.45 | 50.68 | 51.09 | 1,760,323 | +0.19(+0.37%) |
Dec 27, 2007 | 50.96 | 51.31 | 50.57 | 50.91 | 1,293,987 | -0.18(-0.35%) |
Dec 26, 2007 | 50.78 | 51.20 | 50.09 | 51.09 | 947,301 | +0.08(+0.17%) |
Dec 24, 2007 | 50.85 | 51.46 | 50.52 | 51.00 | 408,592 | +0.09(+0.18%) |
Dec 21, 2007 | 50.56 | 51.12 | 50.28 | 50.91 | 2,461,915 | +0.85(+1.70%) |
Dec 20, 2007 | 50.19 | 50.57 | 49.45 | 50.06 | 1,063,856 | +0.34(+0.68%) |
Dec 19, 2007 | 50.86 | 50.86 | 49.29 | 49.72 | 1,141,324 | -0.24(-0.49%) |
Dec 18, 2007 | 49.67 | 50.35 | 49.02 | 49.96 | 1,706,782 | +0.55(+1.12%) |
Dec 17, 2007 | 49.83 | 50.07 | 49.14 | 49.41 | 1,816,208 | -0.86(-1.71%) |
Dec 14, 2007 | 51.26 | 51.55 | 50.20 | 50.27 | 1,933,114 | -1.38(-2.68%) |
Dec 13, 2007 | 50.11 | 51.70 | 49.65 | 51.66 | 2,503,921 | +1.39(+2.77%) |
Dec 12, 2007 | 51.23 | 51.74 | 49.86 | 50.26 | 2,122,743 | +0.26(+0.52%) |
Dec 11, 2007 | 51.94 | 51.94 | 49.74 | 50.00 | 3,255,419 | -1.75(-3.38%) |
Dec 10, 2007 | 52.38 | 52.38 | 51.51 | 51.75 | 1,814,364 | -0.37(-0.72%) |
Dec 07, 2007 | 51.81 | 53.25 | 51.70 | 52.12 | 2,892,659 | +0.30(+0.58%) |
Dec 06, 2007 | 51.79 | 52.02 | 51.19 | 51.82 | 2,469,342 | +0.02(+0.04%) |
Dec 05, 2007 | 50.94 | 51.90 | 50.80 | 51.81 | 2,830,638 | +1.71(+3.42%) |
Dec 04, 2007 | 50.75 | 50.86 | 49.80 | 50.09 | 3,651,743 | -1.06(-2.07%) |
Dec 03, 2007 | 50.42 | 51.70 | 49.95 | 51.15 | 3,565,307 | +0.98(+1.96%) |
Nov 30, 2007 | 49.50 | 50.93 | 49.01 | 50.17 | 4,401,126 | +1.23(+2.50%) |
Nov 29, 2007 | 48.27 | 49.26 | 48.00 | 48.94 | 2,723,719 | +0.62(+1.28%) |
Nov 28, 2007 | 47.22 | 48.60 | 46.94 | 48.32 | 2,929,117 | +1.10(+2.34%) |
Nov 27, 2007 | 46.29 | 47.34 | 45.88 | 47.22 | 3,643,219 | +1.08(+2.33%) |
Nov 26, 2007 | 46.09 | 47.42 | 46.01 | 46.14 | 1,988,165 | +0.26(+0.57%) |
Nov 23, 2007 | 45.83 | 46.26 | 45.63 | 45.88 | 781,913 | +0.26(+0.57%) |
Nov 21, 2007 | 45.95 | 46.47 | 45.53 | 45.62 | 2,160,503 | -0.80(-1.73%) |
Nov 20, 2007 | 45.98 | 46.69 | 45.72 | 46.42 | 1,848,800 | +0.67(+1.47%) |
Nov 19, 2007 | 45.94 | 46.16 | 45.51 | 45.75 | 2,260,512 | -0.49(-1.05%) |
Nov 16, 2007 | 46.70 | 47.14 | 45.82 | 46.24 | 2,443,271 | -0.06(-0.12%) |
Nov 15, 2007 | 46.56 | 47.29 | 45.98 | 46.29 | 1,995,307 | -0.26(-0.56%) |
Nov 14, 2007 | 46.13 | 47.52 | 45.58 | 46.56 | 2,429,985 | +0.80(+1.74%) |
Nov 13, 2007 | 46.17 | 46.17 | 45.11 | 45.76 | 2,112,064 | -0.12(-0.27%) |
Nov 12, 2007 | 46.13 | 47.02 | 45.47 | 45.88 | 1,550,792 | -0.23(-0.51%) |
Nov 09, 2007 | 46.18 | 46.62 | 45.85 | 46.12 | 1,874,019 | -0.51(-1.10%) |
Nov 08, 2007 | 46.36 | 46.82 | 45.69 | 46.63 | 1,696,190 | +0.31(+0.67%) |
Nov 07, 2007 | 47.44 | 47.81 | 46.27 | 46.32 | 1,868,837 | -1.24(-2.60%) |
Nov 06, 2007 | 47.04 | 47.66 | 46.53 | 47.56 | 1,365,714 | +0.51(+1.09%) |
Nov 05, 2007 | 46.73 | 47.34 | 45.85 | 47.04 | 2,181,765 | +0.32(+0.68%) |
Nov 02, 2007 | 47.96 | 47.96 | 45.51 | 46.72 | 4,530,582 | -1.70(-3.52%) |
Nov 01, 2007 | 48.35 | 49.37 | 48.23 | 48.43 | 2,528,970 | -0.69(-1.41%) |
Oct 31, 2007 | 49.05 | 49.30 | 48.17 | 49.12 | 2,074,491 | +0.62(+1.27%) |
Oct 30, 2007 | 48.86 | 49.50 | 48.27 | 48.50 | 1,263,202 | -0.37(-0.75%) |
Oct 29, 2007 | 49.01 | 50.50 | 48.77 | 48.87 | 1,584,961 | +0.14(+0.29%) |
Oct 26, 2007 | 49.78 | 50.07 | 47.96 | 48.73 | 1,351,790 | -0.78(-1.57%) |
Oct 25, 2007 | 48.31 | 49.77 | 46.41 | 49.50 | 1,994,552 | +1.87(+3.93%) |
Oct 24, 2007 | 48.30 | 48.53 | 46.78 | 47.63 | 1,710,736 | -1.00(-2.06%) |
Oct 23, 2007 | 48.36 | 48.67 | 48.05 | 48.63 | 675,681 | +0.46(+0.95%) |
Oct 22, 2007 | 47.43 | 48.29 | 47.02 | 48.17 | 915,050 | +0.03(+0.06%) |
Oct 19, 2007 | 49.43 | 49.61 | 48.13 | 48.15 | 1,677,075 | -1.68(-3.36%) |
Oct 18, 2007 | 49.92 | 50.41 | 49.51 | 49.82 | 1,327,105 | +0.00(+0.00%) |
Oct 17, 2007 | 48.59 | 50.00 | 48.52 | 49.82 | 2,077,803 | +1.78(+3.70%) |
Oct 16, 2007 | 48.22 | 48.46 | 47.90 | 48.04 | 961,961 | -0.32(-0.66%) |
Oct 15, 2007 | 49.48 | 49.76 | 48.03 | 48.36 | 985,471 | -1.11(-2.25%) |
Oct 12, 2007 | 48.66 | 50.14 | 48.61 | 49.48 | 1,558,459 | +0.75(+1.54%) |
Oct 11, 2007 | 50.46 | 50.67 | 48.53 | 48.73 | 2,211,914 | -1.41(-2.82%) |
Oct 10, 2007 | 50.07 | 50.67 | 49.63 | 50.14 | 1,275,064 | +0.17(+0.34%) |
Oct 09, 2007 | 49.27 | 50.09 | 49.22 | 49.97 | 1,951,280 | +0.59(+1.19%) |
Oct 08, 2007 | 49.30 | 49.78 | 49.29 | 49.38 | 989,425 | +0.00(+0.00%) |
Oct 05, 2007 | 49.11 | 49.68 | 49.03 | 49.38 | 871,557 | +0.60(+1.23%) |
Oct 04, 2007 | 49.64 | 50.01 | 48.45 | 48.78 | 1,359,377 | -1.00(-2.01%) |
Oct 03, 2007 | 49.87 | 50.08 | 49.28 | 49.78 | 1,331,059 | -0.42(-0.84%) |
Oct 02, 2007 | 51.23 | 51.44 | 50.08 | 50.21 | 1,299,642 | -0.78(-1.52%) |