Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.82 | 41.79 | 39.82 | 40.55 | 4,304,582 | +0.83(+2.08%) |
Sep 29, 2008 | 42.54 | 42.70 | 39.56 | 39.72 | 5,170,602 | -3.85(-8.84%) |
Sep 26, 2008 | 41.58 | 43.57 | 41.31 | 43.57 | 0 | +0.62(+1.44%) |
Sep 25, 2008 | 42.01 | 43.34 | 42.01 | 42.95 | 4,186,608 | +0.66(+1.55%) |
Sep 24, 2008 | 42.72 | 42.80 | 42.01 | 42.30 | 3,064,017 | -0.02(-0.05%) |
Sep 23, 2008 | 42.95 | 43.47 | 42.22 | 42.32 | 4,278,554 | -0.59(-1.37%) |
Sep 22, 2008 | 43.74 | 44.34 | 42.85 | 42.91 | 2,835,270 | -0.67(-1.53%) |
Sep 19, 2008 | 87.13 | 87.13 | 39.65 | 43.57 | 0 | +0.86(+2.02%) |
Sep 18, 2008 | 41.74 | 43.02 | 40.29 | 42.71 | 8,382,834 | +1.79(+4.37%) |
Sep 17, 2008 | 42.19 | 42.72 | 40.90 | 40.92 | 6,209,845 | -2.12(-4.92%) |
Sep 16, 2008 | 41.10 | 43.13 | 41.10 | 43.04 | 4,754,133 | +0.61(+1.44%) |
Sep 15, 2008 | 43.05 | 43.93 | 42.43 | 42.43 | 6,009,236 | -2.05(-4.61%) |
Sep 12, 2008 | 44.19 | 44.64 | 43.92 | 44.48 | 2,323,794 | -0.12(-0.27%) |
Sep 11, 2008 | 43.42 | 44.63 | 43.27 | 44.60 | 3,100,452 | +0.60(+1.36%) |
Sep 10, 2008 | 44.17 | 44.45 | 43.73 | 44.00 | 1,837,019 | +0.20(+0.45%) |
Sep 09, 2008 | 44.96 | 45.33 | 43.80 | 43.80 | 3,492,633 | -1.39(-3.08%) |
Sep 08, 2008 | 45.12 | 45.70 | 44.38 | 45.19 | 2,630,305 | +1.06(+2.41%) |
Sep 05, 2008 | 43.67 | 44.22 | 43.34 | 44.13 | 0 | +0.18(+0.40%) |
Sep 04, 2008 | 44.97 | 45.13 | 43.94 | 43.96 | 2,902,560 | -1.46(-3.21%) |
Sep 03, 2008 | 45.19 | 45.52 | 45.00 | 45.42 | 1,707,200 | +0.07(+0.15%) |
Sep 02, 2008 | 45.99 | 46.26 | 45.18 | 45.35 | 1,210,160 | -0.11(-0.24%) |
Aug 29, 2008 | 45.84 | 45.97 | 45.42 | 45.45 | 0 | -0.60(-1.31%) |
Aug 28, 2008 | 45.62 | 46.09 | 45.62 | 46.06 | 1,065,494 | +0.69(+1.52%) |
Aug 27, 2008 | 45.06 | 45.54 | 44.97 | 45.37 | 943,347 | +0.24(+0.54%) |
Aug 26, 2008 | 44.96 | 45.24 | 44.78 | 45.13 | 1,472,750 | +0.17(+0.37%) |
Aug 25, 2008 | 45.58 | 45.62 | 44.88 | 44.96 | 1,516,676 | -0.91(-1.98%) |
Aug 22, 2008 | 45.43 | 45.91 | 45.43 | 45.87 | 1,680,160 | +0.63(+1.40%) |
Aug 21, 2008 | 44.80 | 45.39 | 44.75 | 45.23 | 1,473,329 | +0.05(+0.12%) |
Aug 20, 2008 | 45.09 | 45.24 | 44.65 | 45.18 | 1,057,950 | +0.28(+0.61%) |
Aug 19, 2008 | 45.10 | 45.16 | 44.76 | 44.90 | 1,145,717 | -0.47(-1.04%) |
Aug 18, 2008 | 45.98 | 46.17 | 45.16 | 45.38 | 1,166,716 | -0.60(-1.31%) |
Aug 15, 2008 | 45.95 | 46.17 | 45.76 | 45.98 | 0 | +0.14(+0.30%) |
Aug 14, 2008 | 45.36 | 46.14 | 45.26 | 45.84 | 2,649,365 | +0.18(+0.40%) |
Aug 13, 2008 | 45.62 | 45.91 | 45.24 | 45.66 | 1,645,209 | -0.19(-0.42%) |
Aug 12, 2008 | 46.28 | 46.28 | 45.68 | 45.85 | 1,629,227 | -0.52(-1.12%) |
Aug 11, 2008 | 45.95 | 46.75 | 45.91 | 46.37 | 3,129,789 | +0.27(+0.58%) |
Aug 08, 2008 | 44.96 | 46.22 | 44.93 | 46.10 | 1,697,904 | +1.03(+2.29%) |
Aug 07, 2008 | 45.52 | 45.62 | 44.95 | 45.07 | 1,602,234 | -0.78(-1.70%) |
Aug 06, 2008 | 45.56 | 45.94 | 45.36 | 45.85 | 1,464,380 | +0.20(+0.44%) |
Aug 05, 2008 | 44.87 | 45.69 | 44.76 | 45.65 | 4,738,502 | +1.31(+2.95%) |
Aug 04, 2008 | 44.68 | 44.83 | 44.25 | 44.35 | 1,842,095 | -0.28(-0.63%) |
Aug 01, 2008 | 44.94 | 45.06 | 44.39 | 44.63 | 2,088,237 | -0.17(-0.38%) |
Jul 31, 2008 | 45.08 | 45.45 | 44.74 | 44.80 | 2,257,352 | -0.65(-1.43%) |
Jul 30, 2008 | 44.85 | 45.46 | 44.77 | 45.45 | 2,765,478 | +0.94(+2.11%) |
Jul 29, 2008 | 44.51 | 44.62 | 43.69 | 44.51 | 1,608,344 | +0.94(+2.16%) |
Jul 28, 2008 | 44.35 | 44.55 | 43.56 | 43.57 | 1,633,396 | -0.92(-2.08%) |
Jul 25, 2008 | 44.48 | 44.72 | 44.25 | 44.49 | 1,723,436 | +0.24(+0.54%) |
Jul 24, 2008 | 45.32 | 45.51 | 44.25 | 44.25 | 2,798,009 | -1.14(-2.51%) |
Jul 23, 2008 | 45.14 | 45.71 | 45.10 | 45.39 | 2,732,022 | +0.28(+0.61%) |
Jul 22, 2008 | 43.93 | 45.17 | 43.93 | 45.12 | 2,075,974 | +0.74(+1.67%) |
Jul 21, 2008 | 44.66 | 44.80 | 44.24 | 44.38 | 2,583,755 | -0.10(-0.22%) |
Jul 18, 2008 | 44.56 | 44.56 | 44.15 | 44.48 | 1,639,891 | +0.07(+0.15%) |
Jul 17, 2008 | 44.04 | 44.54 | 43.77 | 44.41 | 3,299,473 | +0.62(+1.41%) |
Jul 16, 2008 | 42.56 | 43.80 | 42.55 | 43.79 | 3,118,376 | +1.20(+2.82%) |
Jul 15, 2008 | 42.62 | 43.31 | 42.13 | 42.59 | 3,826,682 | -0.50(-1.17%) |
Jul 14, 2008 | 43.88 | 43.99 | 42.93 | 43.09 | 2,573,163 | -0.39(-0.90%) |
Jul 11, 2008 | 43.41 | 44.09 | 43.02 | 43.48 | 3,461,059 | -0.50(-1.13%) |
Jul 10, 2008 | 43.55 | 44.10 | 43.38 | 43.98 | 2,390,650 | +0.26(+0.59%) |
Jul 09, 2008 | 44.64 | 44.84 | 43.67 | 43.72 | 2,372,097 | -0.89(-2.00%) |
Jul 08, 2008 | 43.85 | 44.70 | 43.71 | 44.61 | 3,696,175 | +0.71(+1.61%) |
Jul 07, 2008 | 44.44 | 44.64 | 43.50 | 43.91 | 2,913,757 | -0.42(-0.94%) |
Jul 04, 2008 | 44.40 | 44.53 | 43.83 | 44.32 | 2,298,649 | +0.00(+0.00%) |
Jul 03, 2008 | 44.40 | 44.53 | 43.83 | 44.32 | 2,298,649 | +0.25(+0.57%) |
Jul 02, 2008 | 44.73 | 45.00 | 44.07 | 44.07 | 2,722,131 | -0.58(-1.30%) |
Jul 01, 2008 | 44.06 | 44.75 | 43.89 | 44.65 | 2,664,234 | +0.21(+0.46%) |
Jun 30, 2008 | 44.36 | 44.80 | 44.25 | 44.45 | 1,507,207 | -0.02(-0.03%) |
Jun 27, 2008 | 44.67 | 44.86 | 44.19 | 44.46 | 3,696,142 | -0.22(-0.50%) |
Jun 26, 2008 | 45.40 | 45.61 | 44.65 | 44.68 | 1,623,064 | -1.35(-2.94%) |
Jun 25, 2008 | 45.80 | 46.52 | 45.80 | 46.04 | 1,883,403 | +0.36(+0.79%) |
Jun 24, 2008 | 45.51 | 46.13 | 45.32 | 45.68 | 1,412,099 | -0.31(-0.68%) |
Jun 23, 2008 | 46.09 | 46.17 | 45.86 | 45.99 | 897,983 | +0.02(+0.05%) |
Jun 20, 2008 | 46.49 | 46.55 | 45.88 | 45.97 | 1,848,729 | -0.88(-1.88%) |
Jun 19, 2008 | 46.72 | 47.04 | 46.46 | 46.85 | 2,384,352 | +0.02(+0.03%) |
Jun 18, 2008 | 46.96 | 47.05 | 46.59 | 46.83 | 1,761,207 | -0.40(-0.84%) |
Jun 17, 2008 | 47.76 | 47.79 | 47.21 | 47.23 | 1,414,106 | -0.31(-0.66%) |
Jun 16, 2008 | 47.42 | 47.76 | 47.25 | 47.54 | 1,175,905 | -0.11(-0.22%) |
Jun 13, 2008 | 47.34 | 47.65 | 46.98 | 47.65 | 1,564,594 | +0.67(+1.43%) |
Jun 12, 2008 | 47.01 | 47.42 | 46.67 | 46.98 | 1,836,342 | +0.13(+0.28%) |
Jun 11, 2008 | 47.47 | 47.59 | 46.83 | 46.85 | 1,879,561 | -0.66(-1.38%) |
Jun 10, 2008 | 47.74 | 47.93 | 47.20 | 47.50 | 1,493,639 | -0.15(-0.32%) |
Jun 09, 2008 | 47.71 | 47.97 | 47.27 | 47.66 | 1,291,944 | +0.07(+0.14%) |
Jun 06, 2008 | 48.78 | 48.80 | 47.59 | 47.59 | 2,203,918 | -1.54(-3.13%) |
Jun 05, 2008 | 48.39 | 49.17 | 48.32 | 49.12 | 1,407,357 | +0.89(+1.85%) |
Jun 04, 2008 | 48.17 | 48.57 | 48.02 | 48.23 | 1,590,088 | -0.02(-0.03%) |
Jun 03, 2008 | 48.78 | 48.80 | 47.99 | 48.24 | 1,690,438 | -0.31(-0.63%) |
Jun 02, 2008 | 48.89 | 48.92 | 48.30 | 48.55 | 874,931 | -0.46(-0.94%) |
May 30, 2008 | 49.21 | 49.35 | 49.01 | 49.01 | 1,430,232 | -0.06(-0.12%) |
May 29, 2008 | 48.60 | 49.41 | 48.60 | 49.07 | 964,822 | +0.26(+0.53%) |
May 28, 2008 | 48.86 | 48.86 | 48.34 | 48.81 | 654,834 | +0.19(+0.39%) |
May 27, 2008 | 48.26 | 48.74 | 48.22 | 48.62 | 2,324,860 | +0.38(+0.79%) |
May 26, 2008 | 48.80 | 48.82 | 48.24 | 48.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.80 | 48.82 | 48.24 | 48.24 | 1,255,755 | -0.73(-1.48%) |
May 22, 2008 | 48.82 | 49.14 | 48.81 | 48.96 | 1,340,667 | +0.17(+0.34%) |
May 21, 2008 | 49.74 | 49.76 | 48.72 | 48.80 | 1,583,642 | -0.82(-1.65%) |
May 20, 2008 | 49.90 | 49.95 | 49.42 | 49.61 | 1,696,546 | -0.57(-1.13%) |
May 19, 2008 | 50.06 | 50.59 | 49.99 | 50.18 | 867,277 | +0.15(+0.29%) |
May 16, 2008 | 50.28 | 50.28 | 49.77 | 50.03 | 1,003,630 | -0.07(-0.14%) |
May 15, 2008 | 49.63 | 50.13 | 49.51 | 50.10 | 837,693 | +0.52(+1.05%) |
May 14, 2008 | 49.59 | 50.00 | 49.58 | 49.58 | 819,026 | +0.17(+0.34%) |
May 13, 2008 | 49.52 | 49.59 | 49.25 | 49.41 | 1,989,196 | -0.11(-0.22%) |
May 12, 2008 | 49.12 | 49.59 | 49.03 | 49.52 | 1,211,588 | +0.43(+0.87%) |
May 09, 2008 | 48.93 | 49.25 | 48.91 | 49.09 | 835,826 | -0.35(-0.71%) |
May 08, 2008 | 49.36 | 49.58 | 49.14 | 49.45 | 1,420,234 | +0.20(+0.40%) |
May 07, 2008 | 50.08 | 50.20 | 49.19 | 49.25 | 1,691,675 | -0.88(-1.75%) |
May 06, 2008 | 49.57 | 50.24 | 49.45 | 50.13 | 1,478,292 | +0.23(+0.46%) |
May 05, 2008 | 49.97 | 50.20 | 49.77 | 49.90 | 1,006,702 | -0.21(-0.41%) |
May 02, 2008 | 50.48 | 50.51 | 49.84 | 50.10 | 1,565,671 | +0.10(+0.20%) |
May 01, 2008 | 49.14 | 50.04 | 49.08 | 50.00 | 1,570,927 | +0.83(+1.68%) |
Apr 30, 2008 | 49.35 | 49.89 | 49.09 | 49.18 | 2,314,756 | -0.14(-0.28%) |
Apr 29, 2008 | 49.26 | 49.48 | 49.12 | 49.32 | 802,236 | -0.05(-0.11%) |
Apr 28, 2008 | 49.53 | 49.60 | 49.32 | 49.37 | 1,064,931 | -0.09(-0.19%) |
Apr 25, 2008 | 49.45 | 49.50 | 48.87 | 49.46 | 1,283,705 | +0.20(+0.40%) |
Apr 24, 2008 | 49.03 | 49.64 | 48.70 | 49.26 | 1,217,680 | +0.40(+0.81%) |
Apr 23, 2008 | 48.96 | 49.15 | 48.63 | 48.86 | 698,228 | +0.09(+0.19%) |
Apr 22, 2008 | 48.89 | 48.94 | 48.52 | 48.77 | 1,812,763 | -0.28(-0.56%) |
Apr 21, 2008 | 48.82 | 49.12 | 48.76 | 49.05 | 703,525 | -0.07(-0.14%) |
Apr 18, 2008 | 49.02 | 49.31 | 48.87 | 49.12 | 1,468,556 | +0.90(+1.87%) |
Apr 17, 2008 | 47.98 | 48.28 | 47.88 | 48.21 | 1,204,579 | -0.06(-0.13%) |
Apr 16, 2008 | 47.60 | 48.28 | 47.51 | 48.28 | 1,994,099 | +1.07(+2.27%) |
Apr 15, 2008 | 47.14 | 47.22 | 46.78 | 47.21 | 1,100,205 | +0.24(+0.52%) |
Apr 14, 2008 | 47.12 | 47.13 | 46.82 | 46.96 | 579,536 | -0.19(-0.41%) |
Apr 11, 2008 | 47.59 | 47.73 | 47.04 | 47.15 | 982,866 | -0.96(-2.00%) |
Apr 10, 2008 | 48.00 | 48.47 | 47.88 | 48.12 | 1,102,910 | +0.04(+0.08%) |
Apr 09, 2008 | 48.41 | 48.45 | 47.79 | 48.08 | 1,995,793 | -0.27(-0.55%) |
Apr 08, 2008 | 48.25 | 48.47 | 48.15 | 48.34 | 1,284,796 | -0.23(-0.47%) |
Apr 07, 2008 | 48.88 | 49.05 | 48.47 | 48.57 | 1,257,500 | +0.13(+0.27%) |
Apr 04, 2008 | 48.63 | 48.82 | 48.21 | 48.44 | 1,181,054 | -0.02(-0.05%) |
Apr 03, 2008 | 48.25 | 48.74 | 48.18 | 48.47 | 1,489,937 | -0.02(-0.05%) |
Apr 02, 2008 | 48.80 | 48.91 | 48.29 | 48.49 | 1,489,839 | -0.14(-0.28%) |
Apr 01, 2008 | 47.62 | 48.64 | 47.53 | 48.63 | 1,745,231 | +1.73(+3.68%) |
Mar 31, 2008 | 46.67 | 47.26 | 46.67 | 46.90 | 6,063,498 | +0.18(+0.38%) |
Mar 28, 2008 | 47.31 | 47.41 | 46.65 | 46.72 | 2,515,603 | -0.51(-1.08%) |
Mar 27, 2008 | 47.79 | 47.79 | 47.06 | 47.24 | 1,386,801 | -0.15(-0.31%) |
Mar 26, 2008 | 47.85 | 47.85 | 47.38 | 47.38 | 1,401,253 | -0.62(-1.29%) |
Mar 25, 2008 | 48.23 | 48.45 | 47.69 | 48.00 | 3,745,113 | -0.42(-0.87%) |
Mar 24, 2008 | 48.04 | 48.73 | 47.95 | 48.42 | 1,931,361 | +0.61(+1.28%) |
Mar 21, 2008 | 46.78 | 47.84 | 46.53 | 47.81 | 1,502,585 | +0.00(+0.00%) |
Mar 20, 2008 | 46.78 | 47.84 | 46.53 | 47.81 | 1,502,585 | +1.31(+2.83%) |
Mar 19, 2008 | 47.92 | 47.95 | 46.49 | 46.49 | 2,838,092 | -1.12(-2.34%) |
Mar 18, 2008 | 46.65 | 47.61 | 46.42 | 47.61 | 2,211,339 | +1.77(+3.87%) |
Mar 17, 2008 | 45.12 | 46.09 | 44.74 | 45.84 | 3,232,445 | -0.12(-0.27%) |
Mar 14, 2008 | 47.18 | 47.18 | 45.42 | 45.96 | 3,102,172 | -0.85(-1.81%) |
Mar 13, 2008 | 46.04 | 47.10 | 45.75 | 46.81 | 7,200,616 | +0.18(+0.38%) |
Mar 12, 2008 | 47.07 | 47.53 | 46.62 | 46.63 | 2,185,013 | -0.41(-0.88%) |
Mar 11, 2008 | 46.56 | 47.08 | 45.90 | 47.04 | 5,233,296 | +1.61(+3.55%) |
Mar 10, 2008 | 45.97 | 46.08 | 45.31 | 45.43 | 2,098,898 | -0.52(-1.13%) |
Mar 07, 2008 | 45.97 | 46.65 | 45.56 | 45.95 | 3,941,036 | -0.21(-0.45%) |
Mar 06, 2008 | 47.03 | 47.06 | 46.16 | 46.16 | 1,555,398 | -1.15(-2.44%) |
Mar 05, 2008 | 47.25 | 47.60 | 46.78 | 47.31 | 4,288,267 | +0.31(+0.67%) |
Mar 04, 2008 | 46.75 | 47.14 | 46.33 | 47.00 | 3,236,790 | -0.21(-0.44%) |
Mar 03, 2008 | 47.19 | 47.31 | 46.82 | 47.21 | 4,822,266 | -0.03(-0.06%) |
Feb 29, 2008 | 47.89 | 48.02 | 47.01 | 47.24 | 5,160,216 | -1.20(-2.48%) |
Feb 28, 2008 | 48.54 | 48.75 | 48.31 | 48.44 | 2,454,790 | -0.44(-0.89%) |
Feb 27, 2008 | 48.54 | 49.08 | 48.43 | 48.87 | 3,574,442 | +0.11(+0.24%) |
Feb 26, 2008 | 48.15 | 49.00 | 48.15 | 48.76 | 5,290,609 | +0.34(+0.69%) |
Feb 25, 2008 | 47.95 | 48.57 | 47.66 | 48.42 | 2,062,943 | +0.41(+0.86%) |
Feb 22, 2008 | 47.82 | 48.01 | 47.02 | 48.01 | 5,692,049 | +0.44(+0.93%) |
Feb 21, 2008 | 48.26 | 48.39 | 47.43 | 47.56 | 2,298,771 | -0.44(-0.91%) |
Feb 20, 2008 | 47.40 | 48.25 | 47.34 | 48.00 | 4,959,623 | +0.22(+0.46%) |
Feb 19, 2008 | 48.46 | 48.51 | 47.64 | 47.78 | 2,778,795 | -0.17(-0.35%) |
Feb 18, 2008 | 47.62 | 47.96 | 47.55 | 47.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.62 | 47.96 | 47.55 | 47.95 | 3,680,522 | +0.02(+0.03%) |
Feb 14, 2008 | 48.61 | 48.61 | 47.79 | 47.93 | 4,898,060 | -0.54(-1.12%) |
Feb 13, 2008 | 48.26 | 48.60 | 47.94 | 48.47 | 3,150,977 | +0.66(+1.38%) |
Feb 12, 2008 | 47.82 | 48.24 | 47.50 | 47.82 | 5,757,583 | +0.41(+0.87%) |
Feb 11, 2008 | 47.27 | 47.51 | 46.79 | 47.40 | 2,772,674 | +0.23(+0.49%) |
Feb 08, 2008 | 47.21 | 47.53 | 46.82 | 47.17 | 7,559,965 | -0.31(-0.64%) |
Feb 07, 2008 | 46.95 | 47.84 | 46.78 | 47.48 | 4,460,410 | +0.27(+0.57%) |
Feb 06, 2008 | 47.74 | 47.99 | 47.08 | 47.21 | 4,057,682 | -0.37(-0.77%) |
Feb 05, 2008 | 48.20 | 48.32 | 47.44 | 47.58 | 5,968,490 | -1.37(-2.80%) |
Feb 04, 2008 | 49.51 | 49.51 | 48.92 | 48.95 | 2,031,430 | -0.63(-1.26%) |
Feb 01, 2008 | 49.30 | 49.70 | 49.02 | 49.58 | 3,262,491 | -0.21(-0.41%) |
Jan 31, 2008 | 47.67 | 49.78 | 47.67 | 49.78 | 4,887,698 | +1.58(+3.28%) |
Jan 30, 2008 | 48.52 | 49.53 | 48.16 | 48.20 | 3,814,193 | -0.48(-0.99%) |
Jan 29, 2008 | 48.79 | 48.80 | 48.25 | 48.68 | 2,733,369 | +0.30(+0.62%) |
Jan 28, 2008 | 47.82 | 48.41 | 47.32 | 48.38 | 2,997,171 | +0.68(+1.43%) |
Jan 25, 2008 | 49.32 | 49.32 | 47.54 | 47.70 | 6,850,383 | -0.76(-1.56%) |
Jan 24, 2008 | 48.33 | 48.57 | 47.84 | 48.46 | 4,020,470 | +0.39(+0.81%) |
Jan 23, 2008 | 46.06 | 48.12 | 45.58 | 48.07 | 8,738,335 | +1.04(+2.21%) |
Jan 22, 2008 | 45.75 | 47.45 | 45.03 | 47.03 | 5,060,591 | -0.57(-1.19%) |
Jan 21, 2008 | 48.39 | 48.51 | 47.17 | 47.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.39 | 48.51 | 47.17 | 47.60 | 4,978,261 | -0.44(-0.91%) |
Jan 17, 2008 | 49.54 | 49.54 | 47.79 | 48.03 | 8,920,170 | -1.24(-2.51%) |
Jan 16, 2008 | 49.31 | 49.93 | 48.97 | 49.27 | 4,307,372 | -0.34(-0.69%) |
Jan 15, 2008 | 50.16 | 50.35 | 49.57 | 49.61 | 3,584,031 | -1.25(-2.46%) |
Jan 14, 2008 | 50.54 | 50.92 | 50.48 | 50.87 | 1,778,374 | +0.55(+1.09%) |
Jan 11, 2008 | 50.78 | 50.85 | 50.06 | 50.32 | 3,144,441 | -0.61(-1.20%) |
Jan 10, 2008 | 50.30 | 51.31 | 50.22 | 50.93 | 3,017,475 | +0.31(+0.62%) |
Jan 09, 2008 | 49.86 | 50.75 | 49.65 | 50.61 | 4,979,417 | +0.66(+1.33%) |
Jan 08, 2008 | 51.17 | 51.30 | 49.80 | 49.95 | 2,460,586 | -0.93(-1.83%) |
Jan 07, 2008 | 50.83 | 51.08 | 50.37 | 50.88 | 3,241,159 | +0.25(+0.50%) |
Jan 04, 2008 | 51.49 | 51.49 | 50.59 | 50.63 | 3,245,056 | -1.17(-2.26%) |
Jan 03, 2008 | 51.85 | 52.12 | 51.66 | 51.80 | 1,189,453 | -0.15(-0.28%) |
Jan 02, 2008 | 52.58 | 52.65 | 51.58 | 51.94 | 2,845,939 | -0.65(-1.24%) |
Jan 01, 2008 | 52.65 | 52.76 | 52.37 | 52.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.65 | 52.76 | 52.37 | 52.59 | 2,594,807 | -0.27(-0.51%) |
Dec 28, 2007 | 53.39 | 53.39 | 52.64 | 52.86 | 2,144,846 | +0.00(+0.00%) |
Dec 27, 2007 | 53.29 | 53.41 | 52.82 | 52.86 | 3,038,137 | -1.02(-1.89%) |
Dec 26, 2007 | 53.83 | 53.88 | 53.51 | 53.88 | 1,560,713 | +0.07(+0.13%) |
Dec 24, 2007 | 53.79 | 53.82 | 53.54 | 53.81 | 801,176 | +0.50(+0.93%) |
Dec 21, 2007 | 52.85 | 53.48 | 52.85 | 53.31 | 7,320,253 | +0.80(+1.51%) |
Dec 20, 2007 | 52.82 | 52.82 | 52.10 | 52.52 | 2,096,283 | +0.24(+0.45%) |
Dec 19, 2007 | 51.91 | 52.72 | 51.91 | 52.28 | 2,824,345 | -0.14(-0.26%) |
Dec 18, 2007 | 53.64 | 53.64 | 51.66 | 52.42 | 3,818,299 | +0.34(+0.65%) |
Dec 17, 2007 | 52.72 | 52.72 | 52.06 | 52.08 | 1,585,600 | -0.69(-1.31%) |
Dec 14, 2007 | 53.60 | 53.60 | 52.77 | 52.77 | 3,185,350 | -0.84(-1.57%) |
Dec 13, 2007 | 53.37 | 53.62 | 52.85 | 53.61 | 2,339,428 | +0.17(+0.31%) |
Dec 12, 2007 | 54.39 | 54.39 | 52.74 | 53.44 | 1,842,037 | +0.29(+0.55%) |
Dec 11, 2007 | 54.64 | 54.74 | 53.05 | 53.15 | 1,739,795 | -1.14(-2.10%) |
Dec 10, 2007 | 54.35 | 54.41 | 53.93 | 54.29 | 1,385,132 | +0.41(+0.77%) |
Dec 07, 2007 | 54.18 | 54.21 | 53.83 | 53.88 | 2,914,919 | -0.11(-0.20%) |
Dec 06, 2007 | 52.91 | 54.04 | 52.91 | 53.99 | 2,041,654 | +0.73(+1.36%) |
Dec 05, 2007 | 53.11 | 53.32 | 52.84 | 53.26 | 1,486,696 | +0.83(+1.59%) |
Dec 04, 2007 | 52.69 | 52.69 | 52.37 | 52.43 | 1,748,233 | -0.41(-0.77%) |
Dec 03, 2007 | 53.39 | 53.39 | 52.68 | 52.83 | 1,637,716 | -0.37(-0.69%) |
Nov 30, 2007 | 53.77 | 53.77 | 50.83 | 53.20 | 3,162,290 | +0.49(+0.93%) |
Nov 29, 2007 | 53.32 | 53.32 | 52.36 | 52.71 | 3,343,547 | -0.08(-0.14%) |
Nov 28, 2007 | 51.78 | 52.88 | 51.74 | 52.79 | 3,780,197 | +1.58(+3.09%) |
Nov 27, 2007 | 51.18 | 51.39 | 50.54 | 51.20 | 4,476,183 | +0.75(+1.48%) |
Nov 26, 2007 | 51.69 | 51.91 | 50.45 | 50.45 | 2,713,271 | -1.29(-2.50%) |
Nov 23, 2007 | 51.59 | 51.75 | 51.22 | 51.75 | 591,347 | +0.87(+1.71%) |
Nov 21, 2007 | 51.33 | 51.60 | 50.77 | 50.87 | 2,194,969 | -0.82(-1.58%) |
Nov 20, 2007 | 51.88 | 52.17 | 51.07 | 51.69 | 4,709,127 | +0.30(+0.58%) |
Nov 19, 2007 | 51.65 | 52.03 | 51.26 | 51.39 | 2,133,282 | -0.82(-1.57%) |
Nov 16, 2007 | 52.95 | 52.95 | 51.73 | 52.21 | 2,442,991 | +0.25(+0.49%) |
Nov 15, 2007 | 52.11 | 52.74 | 51.67 | 51.96 | 2,168,970 | -0.63(-1.21%) |
Nov 14, 2007 | 53.35 | 53.47 | 52.45 | 52.59 | 1,196,643 | -0.46(-0.86%) |
Nov 13, 2007 | 51.94 | 53.05 | 51.92 | 53.05 | 1,354,032 | +1.64(+3.20%) |
Nov 12, 2007 | 51.67 | 52.33 | 51.39 | 51.41 | 1,561,117 | -0.40(-0.77%) |
Nov 09, 2007 | 52.06 | 52.58 | 51.69 | 51.81 | 2,612,960 | -0.75(-1.43%) |
Nov 08, 2007 | 52.27 | 53.02 | 51.77 | 52.56 | 2,878,179 | -0.44(-0.82%) |
Nov 07, 2007 | 53.86 | 54.11 | 52.81 | 52.99 | 2,874,371 | -1.42(-2.61%) |
Nov 06, 2007 | 53.74 | 54.41 | 53.74 | 54.41 | 1,383,004 | +0.61(+1.14%) |
Nov 05, 2007 | 53.53 | 54.11 | 53.37 | 53.80 | 1,880,850 | -0.24(-0.45%) |
Nov 02, 2007 | 54.31 | 54.36 | 53.41 | 54.05 | 2,890,640 | -0.02(-0.04%) |
Nov 01, 2007 | 54.84 | 54.87 | 53.97 | 54.07 | 4,674,600 | -1.38(-2.50%) |
Oct 31, 2007 | 55.25 | 55.68 | 54.80 | 55.45 | 3,095,544 | +0.55(+1.00%) |
Oct 30, 2007 | 55.01 | 55.11 | 54.81 | 54.90 | 757,661 | -0.31(-0.57%) |
Oct 29, 2007 | 55.04 | 55.34 | 55.03 | 55.22 | 782,908 | +0.28(+0.51%) |
Oct 26, 2007 | 53.73 | 54.96 | 53.73 | 54.93 | 983,836 | +0.70(+1.30%) |
Oct 25, 2007 | 54.25 | 54.44 | 53.63 | 54.23 | 1,371,299 | +0.02(+0.04%) |
Oct 24, 2007 | 54.05 | 54.31 | 53.29 | 54.21 | 1,620,366 | -0.13(-0.24%) |
Oct 23, 2007 | 54.16 | 54.34 | 53.77 | 54.34 | 967,745 | +0.50(+0.94%) |
Oct 22, 2007 | 53.27 | 53.92 | 53.24 | 53.83 | 2,109,862 | +0.21(+0.38%) |
Oct 19, 2007 | 54.76 | 54.77 | 53.63 | 53.63 | 2,228,738 | -1.29(-2.35%) |
Oct 18, 2007 | 54.96 | 55.09 | 54.78 | 54.92 | 983,704 | -0.24(-0.44%) |
Oct 17, 2007 | 55.47 | 55.47 | 54.57 | 55.16 | 1,501,064 | +0.20(+0.36%) |
Oct 16, 2007 | 55.17 | 55.22 | 54.89 | 54.96 | 1,703,691 | -0.34(-0.62%) |
Oct 15, 2007 | 55.71 | 55.79 | 55.01 | 55.31 | 904,170 | -0.39(-0.70%) |
Oct 12, 2007 | 55.58 | 55.77 | 55.45 | 55.70 | 558,443 | +0.16(+0.29%) |
Oct 11, 2007 | 56.05 | 56.24 | 55.22 | 55.54 | 1,611,992 | +0.05(+0.10%) |
Oct 10, 2007 | 55.48 | 55.48 | 55.48 | 55.48 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 55.48 | 55.48 | 55.48 | 55.48 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 55.44 | 55.51 | 55.31 | 55.48 | 430,033 | -0.08(-0.15%) |
Oct 05, 2007 | 55.51 | 55.75 | 55.35 | 55.57 | 1,588,969 | +0.41(+0.75%) |
Oct 04, 2007 | 55.32 | 55.32 | 55.04 | 55.16 | 719,072 | +0.05(+0.08%) |
Oct 03, 2007 | 55.16 | 55.30 | 54.98 | 55.11 | 989,329 | -0.23(-0.41%) |
Oct 02, 2007 | 55.38 | 55.45 | 55.19 | 55.34 | 2,627,091 | -0.08(-0.14%) |