Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 44.62 | 47.58 | 44.62 | 47.33 | 4,048,773 | +2.64(+5.90%) |
Dec 30, 2008 | 42.29 | 44.91 | 42.29 | 44.69 | 2,963,749 | +1.94(+4.54%) |
Dec 29, 2008 | 43.71 | 43.77 | 41.82 | 42.75 | 2,872,740 | -1.75(-3.93%) |
Dec 26, 2008 | 43.66 | 44.70 | 43.32 | 44.50 | 0 | +0.66(+1.51%) |
Dec 24, 2008 | 44.12 | 44.47 | 43.50 | 43.84 | 1,001,745 | -0.07(-0.16%) |
Dec 23, 2008 | 44.76 | 45.47 | 43.60 | 43.91 | 3,373,757 | -0.26(-0.58%) |
Dec 22, 2008 | 44.12 | 44.84 | 42.50 | 44.17 | 4,651,931 | -0.67(-1.49%) |
Dec 19, 2008 | 43.09 | 44.93 | 42.25 | 44.84 | 5,001,094 | +1.95(+4.55%) |
Dec 18, 2008 | 45.70 | 46.44 | 42.26 | 42.88 | 5,546,046 | -2.95(-6.44%) |
Dec 17, 2008 | 44.98 | 47.97 | 43.79 | 45.84 | 7,280,964 | +0.30(+0.65%) |
Dec 16, 2008 | 40.47 | 45.54 | 40.09 | 45.54 | 8,599,594 | +5.39(+13.42%) |
Dec 15, 2008 | 41.41 | 41.41 | 38.85 | 40.15 | 6,143,132 | -0.80(-1.95%) |
Dec 12, 2008 | 37.53 | 41.45 | 36.59 | 40.95 | 0 | +2.52(+6.55%) |
Dec 11, 2008 | 43.61 | 44.12 | 37.95 | 38.43 | 10,821,939 | -6.57(-14.61%) |
Dec 10, 2008 | 42.63 | 45.16 | 42.16 | 45.00 | 5,369,780 | +2.81(+6.66%) |
Dec 09, 2008 | 45.10 | 45.35 | 41.77 | 42.19 | 7,160,398 | -3.64(-7.95%) |
Dec 08, 2008 | 42.29 | 45.84 | 41.28 | 45.84 | 7,196,224 | +4.45(+10.76%) |
Dec 05, 2008 | 37.82 | 41.86 | 37.54 | 41.38 | 0 | +2.55(+6.58%) |
Dec 04, 2008 | 38.87 | 41.50 | 38.11 | 38.83 | 7,923,971 | -1.07(-2.67%) |
Dec 03, 2008 | 37.06 | 40.32 | 36.32 | 39.89 | 9,130,310 | +1.33(+3.44%) |
Dec 02, 2008 | 34.75 | 39.27 | 34.63 | 38.57 | 13,683,098 | +4.73(+13.97%) |
Dec 01, 2008 | 40.36 | 40.63 | 33.32 | 33.84 | 8,359,827 | -7.77(-18.67%) |
Nov 28, 2008 | 43.25 | 43.37 | 41.42 | 41.61 | 2,833,076 | -1.80(-4.14%) |
Nov 26, 2008 | 41.54 | 43.50 | 40.23 | 43.41 | 5,936,168 | +1.30(+3.10%) |
Nov 25, 2008 | 42.31 | 43.92 | 39.44 | 42.10 | 9,349,996 | +0.99(+2.42%) |
Nov 24, 2008 | 36.36 | 42.16 | 35.73 | 41.11 | 10,479,487 | +5.39(+15.08%) |
Nov 21, 2008 | 32.88 | 36.78 | 32.45 | 35.72 | 13,664,255 | +3.68(+11.48%) |
Nov 20, 2008 | 33.52 | 35.95 | 31.27 | 32.04 | 10,370,939 | -2.17(-6.35%) |
Nov 19, 2008 | 38.04 | 38.50 | 33.44 | 34.22 | 7,616,665 | -4.24(-11.02%) |
Nov 18, 2008 | 38.13 | 40.46 | 35.92 | 38.45 | 5,562,100 | +0.38(+1.00%) |
Nov 17, 2008 | 38.10 | 39.95 | 36.95 | 38.07 | 5,422,204 | -0.30(-0.79%) |
Nov 14, 2008 | 40.87 | 42.27 | 37.96 | 38.38 | 0 | -4.09(-9.63%) |
Nov 13, 2008 | 39.18 | 43.41 | 38.13 | 42.47 | 7,405,318 | +3.32(+8.49%) |
Nov 12, 2008 | 41.14 | 41.38 | 38.93 | 39.14 | 7,911,110 | -2.82(-6.72%) |
Nov 11, 2008 | 41.69 | 42.37 | 40.55 | 41.97 | 4,896,181 | -1.07(-2.49%) |
Nov 10, 2008 | 45.90 | 46.80 | 42.48 | 43.04 | 3,607,950 | -2.21(-4.88%) |
Nov 07, 2008 | 43.93 | 46.22 | 42.95 | 45.25 | 0 | +2.61(+6.12%) |
Nov 06, 2008 | 45.47 | 45.49 | 42.06 | 42.64 | 4,045,674 | -2.70(-5.96%) |
Nov 05, 2008 | 48.91 | 48.98 | 44.60 | 45.34 | 4,442,563 | -4.55(-9.13%) |
Nov 04, 2008 | 48.16 | 50.26 | 47.79 | 49.90 | 3,355,945 | +2.49(+5.26%) |
Nov 03, 2008 | 48.69 | 49.22 | 46.69 | 47.40 | 2,478,081 | -1.12(-2.31%) |
Oct 31, 2008 | 46.50 | 50.54 | 45.76 | 48.52 | 0 | +1.32(+2.79%) |
Oct 30, 2008 | 46.59 | 47.51 | 45.01 | 47.21 | 3,249,687 | +1.81(+3.99%) |
Oct 29, 2008 | 46.99 | 48.25 | 43.95 | 45.40 | 4,069,244 | -2.05(-4.33%) |
Oct 28, 2008 | 40.65 | 47.56 | 39.32 | 47.45 | 5,396,106 | +7.86(+19.87%) |
Oct 27, 2008 | 41.75 | 43.65 | 39.29 | 39.59 | 2,935,947 | -2.17(-5.19%) |
Oct 24, 2008 | 40.16 | 43.84 | 40.04 | 41.75 | 0 | -2.11(-4.81%) |
Oct 23, 2008 | 43.29 | 44.03 | 39.09 | 43.86 | 5,484,397 | +1.53(+3.61%) |
Oct 22, 2008 | 44.06 | 45.31 | 41.06 | 42.33 | 4,414,192 | -2.60(-5.78%) |
Oct 21, 2008 | 47.33 | 47.50 | 44.73 | 44.93 | 2,948,988 | -2.17(-4.61%) |
Oct 20, 2008 | 46.23 | 47.25 | 44.70 | 47.10 | 2,531,663 | +1.21(+2.65%) |
Oct 17, 2008 | 45.29 | 47.74 | 43.62 | 45.88 | 0 | +0.02(+0.05%) |
Oct 16, 2008 | 44.88 | 46.46 | 41.97 | 45.86 | 5,656,437 | +1.49(+3.37%) |
Oct 15, 2008 | 48.02 | 48.02 | 42.50 | 44.37 | 6,545,037 | -4.93(-10.00%) |
Oct 14, 2008 | 52.33 | 52.74 | 45.25 | 49.30 | 4,940,287 | -3.05(-5.82%) |
Oct 13, 2008 | 51.77 | 52.74 | 48.64 | 52.34 | 6,514,793 | +1.86(+3.68%) |
Oct 10, 2008 | 40.38 | 50.49 | 39.54 | 50.49 | 0 | +8.51(+20.28%) |
Oct 09, 2008 | 47.49 | 48.59 | 41.97 | 41.97 | 6,975,741 | -4.73(-10.13%) |
Oct 08, 2008 | 45.30 | 48.02 | 44.92 | 46.71 | 5,725,588 | +0.48(+1.04%) |
Oct 07, 2008 | 50.18 | 50.55 | 45.72 | 46.22 | 5,751,183 | -3.77(-7.54%) |
Oct 06, 2008 | 51.25 | 51.27 | 48.96 | 49.99 | 4,724,145 | -2.41(-4.60%) |
Oct 03, 2008 | 56.26 | 57.14 | 52.17 | 52.40 | 0 | -2.81(-5.09%) |
Oct 02, 2008 | 58.54 | 58.54 | 54.58 | 55.21 | 3,909,060 | -3.61(-6.14%) |
Oct 01, 2008 | 58.32 | 59.27 | 57.27 | 58.83 | 4,425,311 | -0.12(-0.20%) |
Sep 30, 2008 | 56.34 | 59.83 | 54.26 | 58.95 | 4,439,697 | +3.88(+7.04%) |
Sep 29, 2008 | 56.82 | 57.84 | 54.03 | 55.07 | 3,844,422 | -3.08(-5.29%) |
Sep 26, 2008 | 54.34 | 58.58 | 54.06 | 58.15 | 0 | +2.58(+4.65%) |
Sep 25, 2008 | 53.66 | 55.99 | 53.23 | 55.56 | 2,575,581 | +1.41(+2.59%) |
Sep 24, 2008 | 54.79 | 55.27 | 53.45 | 54.16 | 2,389,019 | -0.43(-0.79%) |
Sep 23, 2008 | 55.38 | 56.64 | 53.96 | 54.59 | 4,145,609 | -0.66(-1.20%) |
Sep 22, 2008 | 59.60 | 59.84 | 54.14 | 55.25 | 3,883,712 | -4.74(-7.91%) |
Sep 19, 2008 | 59.91 | 61.01 | 57.20 | 59.99 | 0 | +0.46(+0.78%) |
Sep 18, 2008 | 53.30 | 59.53 | 51.93 | 59.53 | 7,775,674 | +7.83(+15.14%) |
Sep 17, 2008 | 52.96 | 54.63 | 51.22 | 51.70 | 4,366,630 | -2.66(-4.88%) |
Sep 16, 2008 | 49.05 | 54.57 | 48.82 | 54.36 | 5,568,058 | +5.72(+11.75%) |
Sep 15, 2008 | 51.65 | 53.36 | 48.64 | 48.64 | 4,783,754 | -4.65(-8.73%) |
Sep 12, 2008 | 52.11 | 53.33 | 51.78 | 53.29 | 0 | +0.40(+0.77%) |
Sep 11, 2008 | 50.30 | 52.95 | 49.98 | 52.89 | 3,406,777 | +1.54(+3.00%) |
Sep 10, 2008 | 53.21 | 53.30 | 50.46 | 51.34 | 3,886,292 | -1.29(-2.45%) |
Sep 09, 2008 | 55.30 | 55.37 | 51.90 | 52.64 | 4,758,981 | -2.79(-5.04%) |
Sep 08, 2008 | 54.77 | 55.69 | 53.71 | 55.43 | 4,142,071 | +2.73(+5.17%) |
Sep 05, 2008 | 52.69 | 52.86 | 51.48 | 52.70 | 0 | -0.29(-0.54%) |
Sep 04, 2008 | 53.66 | 54.55 | 52.87 | 52.99 | 2,712,057 | -1.55(-2.85%) |
Sep 03, 2008 | 53.94 | 54.64 | 53.57 | 54.54 | 2,502,366 | +0.33(+0.60%) |
Sep 02, 2008 | 54.12 | 54.64 | 53.51 | 54.21 | 3,722,344 | +1.63(+3.10%) |
Aug 29, 2008 | 52.86 | 53.37 | 52.30 | 52.58 | 0 | -0.85(-1.58%) |
Aug 28, 2008 | 52.13 | 53.65 | 52.13 | 53.43 | 1,916,767 | +1.48(+2.85%) |
Aug 27, 2008 | 51.80 | 52.49 | 51.05 | 51.95 | 1,452,154 | +0.40(+0.79%) |
Aug 26, 2008 | 51.09 | 51.86 | 50.11 | 51.54 | 2,214,934 | +0.73(+1.44%) |
Aug 25, 2008 | 52.00 | 52.15 | 50.58 | 50.81 | 2,041,569 | -1.70(-3.23%) |
Aug 22, 2008 | 50.91 | 52.96 | 50.75 | 52.50 | 0 | +2.19(+4.34%) |
Aug 21, 2008 | 50.56 | 50.87 | 50.02 | 50.32 | 2,804,361 | -0.95(-1.86%) |
Aug 20, 2008 | 50.66 | 51.42 | 49.89 | 51.27 | 2,706,212 | +0.74(+1.46%) |
Aug 19, 2008 | 51.43 | 51.58 | 50.16 | 50.53 | 3,207,903 | -1.86(-3.55%) |
Aug 18, 2008 | 52.71 | 53.19 | 51.77 | 52.39 | 3,580,498 | -0.26(-0.50%) |
Aug 15, 2008 | 52.29 | 53.15 | 51.64 | 52.65 | 0 | +0.36(+0.68%) |
Aug 14, 2008 | 49.77 | 52.87 | 49.77 | 52.30 | 2,447,169 | +1.52(+3.00%) |
Aug 13, 2008 | 51.44 | 51.80 | 49.95 | 50.77 | 2,032,312 | -0.70(-1.35%) |
Aug 12, 2008 | 52.42 | 52.86 | 50.90 | 51.47 | 3,006,970 | -1.08(-2.06%) |
Aug 11, 2008 | 51.55 | 53.17 | 49.42 | 52.55 | 3,389,441 | +0.76(+1.46%) |
Aug 08, 2008 | 47.85 | 53.10 | 47.78 | 51.80 | 6,708,371 | +4.10(+8.60%) |
Aug 07, 2008 | 48.72 | 49.73 | 46.96 | 47.69 | 4,597,256 | -2.49(-4.97%) |
Aug 06, 2008 | 50.75 | 50.84 | 49.89 | 50.19 | 2,814,353 | -0.86(-1.69%) |
Aug 05, 2008 | 49.28 | 51.22 | 48.69 | 51.05 | 2,772,726 | +2.49(+5.12%) |
Aug 04, 2008 | 48.18 | 49.19 | 47.44 | 48.56 | 2,361,683 | +0.15(+0.31%) |
Aug 01, 2008 | 48.84 | 48.96 | 47.50 | 48.41 | 1,959,690 | -0.34(-0.70%) |
Jul 31, 2008 | 49.12 | 49.68 | 48.26 | 48.75 | 2,569,205 | -1.08(-2.16%) |
Jul 30, 2008 | 50.64 | 50.64 | 48.02 | 49.83 | 2,767,598 | -0.49(-0.98%) |
Jul 29, 2008 | 50.33 | 50.78 | 47.63 | 50.33 | 3,496,320 | +2.88(+6.06%) |
Jul 28, 2008 | 48.84 | 49.05 | 46.96 | 47.45 | 2,705,436 | -1.35(-2.77%) |
Jul 25, 2008 | 47.97 | 49.07 | 46.94 | 48.80 | 2,543,308 | +1.30(+2.73%) |
Jul 24, 2008 | 51.16 | 51.44 | 47.21 | 47.50 | 2,973,542 | -3.39(-6.67%) |
Jul 23, 2008 | 50.52 | 51.79 | 49.74 | 50.90 | 3,202,570 | +0.47(+0.93%) |
Jul 22, 2008 | 48.37 | 50.59 | 47.34 | 50.43 | 3,023,975 | +1.49(+3.04%) |
Jul 21, 2008 | 48.82 | 49.24 | 47.52 | 48.94 | 3,128,758 | -1.30(-2.60%) |
Jul 18, 2008 | 49.95 | 50.41 | 49.24 | 50.24 | 2,631,320 | +0.31(+0.62%) |
Jul 17, 2008 | 48.89 | 50.29 | 47.63 | 49.93 | 3,693,112 | +1.32(+2.72%) |
Jul 16, 2008 | 45.81 | 49.05 | 44.69 | 48.61 | 3,774,289 | +2.95(+6.47%) |
Jul 15, 2008 | 44.97 | 47.49 | 44.65 | 45.66 | 4,186,322 | +0.51(+1.12%) |
Jul 14, 2008 | 47.41 | 47.84 | 44.95 | 45.15 | 3,663,518 | -1.52(-3.25%) |
Jul 11, 2008 | 45.25 | 48.30 | 45.25 | 46.67 | 3,379,486 | +0.23(+0.50%) |
Jul 10, 2008 | 45.54 | 47.02 | 45.37 | 46.44 | 3,170,705 | +0.96(+2.11%) |
Jul 09, 2008 | 48.99 | 49.33 | 45.39 | 45.48 | 3,623,116 | -3.63(-7.39%) |
Jul 08, 2008 | 46.27 | 50.15 | 45.63 | 49.11 | 3,824,825 | +3.02(+6.56%) |
Jul 07, 2008 | 47.88 | 48.16 | 46.07 | 46.09 | 3,227,129 | -1.58(-3.31%) |
Jul 04, 2008 | 48.40 | 48.62 | 47.34 | 47.66 | 1,218,390 | +0.00(+0.00%) |
Jul 03, 2008 | 48.40 | 48.62 | 47.34 | 47.66 | 1,218,390 | -0.17(-0.35%) |
Jul 02, 2008 | 48.46 | 49.17 | 47.62 | 47.83 | 2,778,326 | -0.59(-1.22%) |
Jul 01, 2008 | 47.33 | 48.42 | 47.02 | 48.42 | 3,143,871 | +0.32(+0.67%) |
Jun 30, 2008 | 48.38 | 48.74 | 46.94 | 48.10 | 1,892,284 | +0.71(+1.51%) |
Jun 27, 2008 | 47.93 | 48.18 | 47.29 | 47.38 | 2,670,151 | -0.82(-1.69%) |
Jun 26, 2008 | 48.94 | 49.62 | 48.15 | 48.20 | 2,701,530 | -1.32(-2.66%) |
Jun 25, 2008 | 48.59 | 50.23 | 48.55 | 49.52 | 1,875,870 | +0.96(+1.99%) |
Jun 24, 2008 | 47.79 | 48.96 | 47.07 | 48.55 | 2,167,356 | +0.74(+1.54%) |
Jun 23, 2008 | 49.12 | 49.22 | 47.77 | 47.81 | 1,991,273 | -1.09(-2.23%) |
Jun 20, 2008 | 48.81 | 49.46 | 47.79 | 48.90 | 3,184,766 | -0.45(-0.90%) |
Jun 19, 2008 | 47.63 | 49.49 | 47.48 | 49.35 | 2,168,150 | +1.51(+3.15%) |
Jun 18, 2008 | 48.60 | 48.75 | 47.46 | 47.84 | 1,846,936 | -0.87(-1.78%) |
Jun 17, 2008 | 51.14 | 51.16 | 48.71 | 48.71 | 1,883,086 | -2.20(-4.33%) |
Jun 16, 2008 | 48.56 | 50.91 | 47.97 | 50.91 | 1,669,658 | -0.20(-0.38%) |
Jun 13, 2008 | 49.81 | 51.12 | 49.28 | 51.11 | 1,666,756 | +1.79(+3.63%) |
Jun 12, 2008 | 50.55 | 50.69 | 48.93 | 49.32 | 3,935,832 | -0.65(-1.30%) |
Jun 11, 2008 | 50.36 | 50.70 | 49.75 | 49.97 | 1,936,219 | -0.90(-1.78%) |
Jun 10, 2008 | 50.39 | 51.14 | 49.77 | 50.87 | 2,477,522 | -0.02(-0.05%) |
Jun 09, 2008 | 51.12 | 51.89 | 50.66 | 50.90 | 2,403,814 | -0.14(-0.28%) |
Jun 06, 2008 | 53.09 | 53.18 | 50.77 | 51.04 | 2,440,106 | -2.58(-4.81%) |
Jun 05, 2008 | 52.39 | 53.62 | 52.18 | 53.62 | 1,328,955 | +1.32(+2.52%) |
Jun 04, 2008 | 51.81 | 52.80 | 51.55 | 52.30 | 1,902,293 | +0.54(+1.05%) |
Jun 03, 2008 | 51.22 | 52.00 | 50.97 | 51.76 | 2,264,276 | +0.90(+1.78%) |
Jun 02, 2008 | 52.16 | 52.27 | 50.81 | 50.86 | 1,778,606 | -1.61(-3.08%) |
May 30, 2008 | 52.09 | 52.96 | 51.69 | 52.47 | 1,639,876 | +0.27(+0.51%) |
May 29, 2008 | 51.00 | 52.25 | 50.87 | 52.20 | 1,225,132 | +0.93(+1.82%) |
May 28, 2008 | 52.17 | 52.17 | 50.81 | 51.27 | 1,460,992 | -0.52(-1.01%) |
May 27, 2008 | 51.21 | 51.80 | 50.90 | 51.79 | 1,338,884 | +0.83(+1.64%) |
May 26, 2008 | 51.08 | 51.35 | 50.71 | 50.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.08 | 51.35 | 50.71 | 50.96 | 1,170,862 | -0.26(-0.51%) |
May 22, 2008 | 50.68 | 51.56 | 50.48 | 51.22 | 1,600,157 | +0.38(+0.74%) |
May 21, 2008 | 51.77 | 52.69 | 50.84 | 50.84 | 1,776,466 | -1.07(-2.06%) |
May 20, 2008 | 52.51 | 52.66 | 51.62 | 51.92 | 1,706,745 | -0.86(-1.64%) |
May 19, 2008 | 53.15 | 53.37 | 52.37 | 52.78 | 1,541,144 | -0.52(-0.97%) |
May 16, 2008 | 53.12 | 53.59 | 52.83 | 53.30 | 1,686,949 | +0.01(+0.01%) |
May 15, 2008 | 52.33 | 53.31 | 52.12 | 53.29 | 1,550,063 | +0.99(+1.89%) |
May 14, 2008 | 53.46 | 53.52 | 51.90 | 52.30 | 2,329,727 | -1.00(-1.88%) |
May 13, 2008 | 52.35 | 53.31 | 52.35 | 53.30 | 2,330,006 | +1.50(+2.90%) |
May 12, 2008 | 50.01 | 51.80 | 49.42 | 51.80 | 2,224,219 | +0.45(+0.87%) |
May 09, 2008 | 53.58 | 53.58 | 51.12 | 51.36 | 3,132,664 | -3.30(-6.05%) |
May 08, 2008 | 54.66 | 55.05 | 54.27 | 54.66 | 1,433,022 | +0.27(+0.49%) |
May 07, 2008 | 55.56 | 56.17 | 54.32 | 54.39 | 2,328,553 | -1.41(-2.52%) |
May 06, 2008 | 54.70 | 56.25 | 54.67 | 55.80 | 2,111,811 | +0.24(+0.43%) |
May 05, 2008 | 54.21 | 55.85 | 54.30 | 55.56 | 1,989,694 | +0.73(+1.32%) |
May 02, 2008 | 56.70 | 56.82 | 54.67 | 54.83 | 1,986,044 | -0.76(-1.37%) |
May 01, 2008 | 54.28 | 55.59 | 54.05 | 55.59 | 1,844,432 | +1.60(+2.95%) |
Apr 30, 2008 | 55.67 | 55.90 | 53.98 | 54.00 | 2,802,488 | -1.25(-2.26%) |
Apr 29, 2008 | 56.86 | 56.93 | 55.24 | 55.25 | 1,869,961 | -1.61(-2.83%) |
Apr 28, 2008 | 57.41 | 57.70 | 56.71 | 56.86 | 1,556,865 | -0.77(-1.33%) |
Apr 25, 2008 | 58.09 | 58.35 | 57.31 | 57.62 | 1,522,528 | -0.20(-0.34%) |
Apr 24, 2008 | 55.99 | 57.84 | 55.69 | 57.82 | 1,789,023 | +1.74(+3.10%) |
Apr 23, 2008 | 56.44 | 56.82 | 55.70 | 56.08 | 1,273,538 | +0.06(+0.11%) |
Apr 22, 2008 | 55.61 | 56.20 | 55.06 | 56.02 | 1,343,369 | +0.36(+0.64%) |
Apr 21, 2008 | 55.84 | 56.09 | 55.24 | 55.67 | 1,878,566 | -0.57(-1.02%) |
Apr 18, 2008 | 57.49 | 57.60 | 55.71 | 56.24 | 2,618,340 | -0.41(-0.73%) |
Apr 17, 2008 | 56.74 | 56.93 | 56.23 | 56.65 | 2,148,085 | -0.53(-0.93%) |
Apr 16, 2008 | 55.83 | 57.20 | 55.42 | 57.18 | 2,519,453 | +1.86(+3.37%) |
Apr 15, 2008 | 54.27 | 55.31 | 54.27 | 55.31 | 1,962,069 | +1.61(+3.00%) |
Apr 14, 2008 | 53.30 | 54.67 | 53.09 | 53.70 | 1,367,971 | +0.24(+0.46%) |
Apr 11, 2008 | 53.91 | 54.25 | 53.36 | 53.46 | 1,526,744 | -1.17(-2.14%) |
Apr 10, 2008 | 53.23 | 55.02 | 53.04 | 54.62 | 2,096,163 | +1.33(+2.50%) |
Apr 09, 2008 | 54.04 | 54.42 | 53.17 | 53.29 | 1,632,657 | -0.60(-1.12%) |
Apr 08, 2008 | 54.61 | 54.71 | 53.81 | 53.89 | 1,881,549 | -1.02(-1.86%) |
Apr 07, 2008 | 54.61 | 55.37 | 54.09 | 54.92 | 1,776,953 | +0.88(+1.63%) |
Apr 04, 2008 | 55.23 | 55.25 | 53.74 | 54.03 | 2,384,526 | -1.21(-2.20%) |
Apr 03, 2008 | 54.18 | 55.25 | 54.00 | 55.25 | 2,893,959 | +0.54(+0.99%) |
Apr 02, 2008 | 56.27 | 56.27 | 54.30 | 54.71 | 2,866,245 | -1.57(-2.78%) |
Apr 01, 2008 | 54.00 | 56.32 | 53.00 | 56.27 | 3,380,107 | +3.51(+6.66%) |
Mar 31, 2008 | 52.47 | 54.35 | 52.47 | 52.76 | 2,251,821 | +0.25(+0.48%) |
Mar 28, 2008 | 52.96 | 53.32 | 52.39 | 52.51 | 2,144,408 | -0.15(-0.28%) |
Mar 27, 2008 | 53.23 | 53.77 | 52.60 | 52.66 | 2,754,035 | -0.38(-0.71%) |
Mar 26, 2008 | 53.40 | 53.98 | 52.87 | 53.03 | 2,731,705 | -0.67(-1.25%) |
Mar 25, 2008 | 54.46 | 54.46 | 52.80 | 53.71 | 4,167,113 | -2.55(-4.54%) |
Mar 24, 2008 | 55.27 | 56.55 | 54.31 | 56.26 | 2,968,409 | +1.49(+2.73%) |
Mar 21, 2008 | 53.35 | 54.95 | 52.96 | 54.77 | 3,536,400 | +0.00(+0.00%) |
Mar 20, 2008 | 53.35 | 54.95 | 52.96 | 54.77 | 3,536,400 | +1.48(+2.78%) |
Mar 19, 2008 | 53.63 | 54.09 | 52.99 | 53.28 | 3,737,756 | +0.10(+0.19%) |
Mar 18, 2008 | 51.40 | 53.53 | 51.14 | 53.18 | 4,591,310 | +2.84(+5.64%) |
Mar 17, 2008 | 49.21 | 50.74 | 49.10 | 50.34 | 4,213,220 | -0.28(-0.55%) |
Mar 14, 2008 | 51.31 | 52.00 | 49.33 | 50.62 | 4,623,854 | -0.68(-1.33%) |
Mar 13, 2008 | 49.11 | 51.79 | 47.97 | 51.31 | 4,438,560 | +1.42(+2.84%) |
Mar 12, 2008 | 50.20 | 51.08 | 49.85 | 49.89 | 3,443,760 | -0.68(-1.34%) |
Mar 11, 2008 | 48.18 | 50.80 | 48.06 | 50.57 | 3,703,402 | +3.42(+7.25%) |
Mar 10, 2008 | 46.94 | 47.60 | 46.75 | 47.15 | 3,380,561 | +0.17(+0.35%) |
Mar 07, 2008 | 46.14 | 47.60 | 45.82 | 46.99 | 3,718,522 | +0.67(+1.44%) |
Mar 06, 2008 | 48.08 | 48.16 | 46.22 | 46.32 | 2,950,495 | -2.01(-4.16%) |
Mar 05, 2008 | 48.58 | 49.28 | 47.71 | 48.33 | 2,709,934 | -0.05(-0.10%) |
Mar 04, 2008 | 48.66 | 48.77 | 47.41 | 48.38 | 2,577,400 | -0.82(-1.66%) |
Mar 03, 2008 | 47.65 | 49.36 | 47.65 | 49.19 | 3,041,632 | +0.76(+1.56%) |
Feb 29, 2008 | 48.36 | 49.27 | 48.05 | 48.44 | 2,409,214 | -0.26(-0.53%) |
Feb 28, 2008 | 48.28 | 49.45 | 48.26 | 48.69 | 2,412,355 | +0.78(+1.63%) |
Feb 27, 2008 | 47.63 | 48.28 | 47.29 | 47.91 | 1,839,868 | -0.01(-0.02%) |
Feb 26, 2008 | 47.32 | 48.14 | 46.91 | 47.93 | 2,494,989 | +0.24(+0.51%) |
Feb 25, 2008 | 45.76 | 47.68 | 45.10 | 47.68 | 2,416,928 | +1.86(+4.07%) |
Feb 22, 2008 | 44.87 | 45.82 | 43.92 | 45.82 | 1,875,679 | +1.14(+2.54%) |
Feb 21, 2008 | 45.24 | 45.84 | 44.54 | 44.68 | 2,082,319 | -0.49(-1.08%) |
Feb 20, 2008 | 43.03 | 45.17 | 43.00 | 45.17 | 2,380,286 | +1.73(+3.97%) |
Feb 19, 2008 | 44.52 | 44.82 | 43.17 | 43.44 | 1,787,727 | -0.62(-1.41%) |
Feb 18, 2008 | 43.70 | 44.19 | 43.09 | 44.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.70 | 44.19 | 43.09 | 44.06 | 2,084,370 | +0.26(+0.60%) |
Feb 14, 2008 | 44.70 | 45.06 | 43.79 | 43.80 | 1,487,484 | -0.99(-2.22%) |
Feb 13, 2008 | 44.89 | 45.22 | 43.92 | 44.79 | 1,862,576 | +0.39(+0.87%) |
Feb 12, 2008 | 43.63 | 44.66 | 43.57 | 44.41 | 2,658,944 | +1.16(+2.68%) |
Feb 11, 2008 | 43.97 | 44.24 | 43.02 | 43.25 | 2,338,429 | -0.65(-1.49%) |
Feb 08, 2008 | 45.46 | 45.85 | 43.40 | 43.90 | 2,756,294 | -2.02(-4.41%) |
Feb 07, 2008 | 45.21 | 45.96 | 44.62 | 45.93 | 2,330,441 | +0.57(+1.25%) |
Feb 06, 2008 | 46.11 | 46.65 | 45.28 | 45.36 | 2,749,014 | -0.53(-1.15%) |
Feb 05, 2008 | 46.82 | 47.75 | 45.89 | 45.89 | 2,109,992 | -1.99(-4.17%) |
Feb 04, 2008 | 48.12 | 48.25 | 46.91 | 47.88 | 1,573,929 | -0.38(-0.79%) |
Feb 01, 2008 | 46.76 | 48.43 | 46.14 | 48.27 | 4,222,455 | +1.73(+3.72%) |
Jan 31, 2008 | 45.87 | 47.19 | 44.27 | 46.53 | 3,422,489 | +0.67(+1.45%) |
Jan 30, 2008 | 46.98 | 47.88 | 45.67 | 45.87 | 2,225,274 | -0.95(-2.02%) |
Jan 29, 2008 | 47.69 | 47.73 | 46.63 | 46.81 | 1,850,479 | -0.54(-1.13%) |
Jan 28, 2008 | 46.32 | 47.45 | 44.99 | 47.35 | 1,773,320 | +1.55(+3.39%) |
Jan 25, 2008 | 47.27 | 47.54 | 45.50 | 45.79 | 3,230,970 | -1.11(-2.36%) |
Jan 24, 2008 | 48.00 | 48.00 | 45.62 | 46.90 | 3,022,618 | -0.99(-2.08%) |
Jan 23, 2008 | 43.56 | 48.47 | 43.21 | 47.90 | 4,630,044 | +3.58(+8.07%) |
Jan 22, 2008 | 41.10 | 44.60 | 40.62 | 44.32 | 4,174,630 | +1.44(+3.36%) |
Jan 21, 2008 | 42.97 | 43.83 | 42.06 | 42.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.97 | 43.83 | 42.06 | 42.88 | 3,572,321 | -0.01(-0.01%) |
Jan 17, 2008 | 43.27 | 43.88 | 42.52 | 42.88 | 3,101,435 | -0.10(-0.22%) |
Jan 16, 2008 | 42.66 | 43.97 | 42.57 | 42.98 | 2,934,938 | +0.25(+0.59%) |
Jan 15, 2008 | 42.66 | 43.50 | 42.09 | 42.73 | 2,604,820 | -0.76(-1.75%) |
Jan 14, 2008 | 43.04 | 43.64 | 41.84 | 43.49 | 2,339,256 | +0.71(+1.66%) |
Jan 11, 2008 | 42.38 | 43.44 | 41.13 | 42.78 | 2,752,463 | +0.08(+0.18%) |
Jan 10, 2008 | 40.97 | 43.39 | 40.80 | 42.70 | 2,999,556 | +1.35(+3.25%) |
Jan 09, 2008 | 39.91 | 41.51 | 39.09 | 41.36 | 4,228,018 | +1.60(+4.03%) |
Jan 08, 2008 | 41.67 | 42.94 | 39.58 | 39.76 | 2,547,072 | -1.87(-4.49%) |
Jan 07, 2008 | 41.91 | 42.10 | 40.79 | 41.63 | 2,113,684 | +0.01(+0.01%) |
Jan 04, 2008 | 42.88 | 42.88 | 41.62 | 41.62 | 2,652,202 | -1.58(-3.67%) |
Jan 03, 2008 | 44.43 | 44.59 | 42.96 | 43.21 | 2,265,267 | -0.88(-1.99%) |
Jan 02, 2008 | 43.79 | 44.72 | 43.46 | 44.08 | 1,792,346 | +0.38(+0.86%) |