Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.17 | 36.91 | 35.99 | 36.25 | 1,618,924 | -0.14(-0.38%) |
Aug 28, 2008 | 35.44 | 36.60 | 35.09 | 36.39 | 2,469,606 | +1.10(+3.12%) |
Aug 27, 2008 | 35.39 | 35.63 | 34.65 | 35.29 | 2,662,057 | -0.10(-0.28%) |
Aug 26, 2008 | 35.30 | 35.79 | 34.84 | 35.39 | 3,003,521 | -0.05(-0.14%) |
Aug 25, 2008 | 36.60 | 36.60 | 35.26 | 35.44 | 2,865,026 | -1.26(-3.43%) |
Aug 22, 2008 | 35.58 | 36.77 | 35.03 | 36.70 | 5,051,197 | +1.42(+4.02%) |
Aug 21, 2008 | 35.50 | 35.94 | 34.33 | 35.28 | 4,867,492 | -0.50(-1.40%) |
Aug 20, 2008 | 37.00 | 37.31 | 35.60 | 35.78 | 4,164,460 | -1.26(-3.40%) |
Aug 19, 2008 | 38.36 | 38.59 | 36.69 | 37.04 | 3,151,724 | -1.97(-5.05%) |
Aug 18, 2008 | 40.77 | 40.88 | 38.71 | 39.01 | 2,879,248 | -1.70(-4.18%) |
Aug 15, 2008 | 41.00 | 41.32 | 40.00 | 40.71 | 0 | +0.06(+0.15%) |
Aug 14, 2008 | 38.20 | 40.90 | 37.85 | 40.65 | 4,344,762 | +2.15(+5.58%) |
Aug 13, 2008 | 39.69 | 39.78 | 37.64 | 38.50 | 4,673,844 | -0.99(-2.51%) |
Aug 12, 2008 | 40.19 | 41.23 | 39.24 | 39.49 | 3,671,529 | -0.97(-2.40%) |
Aug 11, 2008 | 38.13 | 42.30 | 38.13 | 40.46 | 4,236,153 | +0.66(+1.66%) |
Aug 08, 2008 | 37.20 | 40.12 | 37.20 | 39.80 | 5,553,696 | +2.57(+6.90%) |
Aug 07, 2008 | 38.26 | 38.54 | 37.12 | 37.23 | 4,125,776 | -1.39(-3.60%) |
Aug 06, 2008 | 37.31 | 38.79 | 36.34 | 38.62 | 4,730,042 | +1.18(+3.15%) |
Aug 05, 2008 | 35.36 | 37.76 | 35.36 | 37.44 | 5,094,915 | +2.55(+7.31%) |
Aug 04, 2008 | 35.56 | 36.15 | 34.72 | 34.89 | 4,523,602 | -0.72(-2.02%) |
Aug 01, 2008 | 34.50 | 36.07 | 33.93 | 35.61 | 3,990,764 | +1.32(+3.85%) |
Jul 31, 2008 | 34.54 | 36.54 | 34.09 | 34.29 | 3,707,350 | -0.90(-2.56%) |
Jul 30, 2008 | 35.88 | 37.48 | 34.12 | 35.19 | 3,231,649 | -0.37(-1.04%) |
Jul 29, 2008 | 35.56 | 36.08 | 33.76 | 35.56 | 4,776,203 | +1.99(+5.93%) |
Jul 28, 2008 | 34.76 | 36.01 | 33.47 | 33.57 | 4,324,800 | -1.43(-4.09%) |
Jul 25, 2008 | 35.40 | 36.69 | 34.33 | 35.00 | 3,812,090 | -0.26(-0.74%) |
Jul 24, 2008 | 37.90 | 38.77 | 34.60 | 35.26 | 7,006,932 | -4.56(-11.45%) |
Jul 23, 2008 | 38.91 | 43.29 | 38.33 | 39.82 | 7,024,454 | +0.91(+2.34%) |
Jul 22, 2008 | 36.98 | 39.00 | 36.00 | 38.91 | 3,905,918 | +0.89(+2.34%) |
Jul 21, 2008 | 37.53 | 39.12 | 37.30 | 38.02 | 3,264,388 | +0.41(+1.09%) |
Jul 18, 2008 | 37.55 | 38.19 | 36.51 | 37.61 | 3,260,375 | +0.11(+0.29%) |
Jul 17, 2008 | 36.43 | 38.20 | 34.71 | 37.50 | 5,426,773 | +2.50(+7.14%) |
Jul 16, 2008 | 32.49 | 35.29 | 31.97 | 35.00 | 6,578,585 | +2.69(+8.33%) |
Jul 15, 2008 | 31.01 | 33.33 | 30.26 | 32.31 | 9,608,996 | +0.68(+2.15%) |
Jul 14, 2008 | 33.22 | 34.00 | 31.23 | 31.63 | 9,187,921 | -2.53(-7.41%) |
Jul 11, 2008 | 34.87 | 35.26 | 33.32 | 34.16 | 5,720,007 | -1.39(-3.91%) |
Jul 10, 2008 | 36.81 | 36.82 | 34.88 | 35.55 | 6,989,966 | -1.85(-4.95%) |
Jul 09, 2008 | 39.83 | 39.83 | 37.27 | 37.40 | 5,232,357 | -2.23(-5.63%) |
Jul 08, 2008 | 37.76 | 39.87 | 36.73 | 39.63 | 5,914,490 | +1.87(+4.95%) |
Jul 07, 2008 | 37.75 | 38.23 | 36.82 | 37.76 | 4,422,921 | +0.27(+0.72%) |
Jul 04, 2008 | 37.40 | 38.18 | 37.13 | 37.49 | 2,143,777 | +0.00(+0.00%) |
Jul 03, 2008 | 37.40 | 38.18 | 37.13 | 37.49 | 2,143,777 | +0.18(+0.48%) |
Jul 02, 2008 | 39.00 | 39.00 | 37.25 | 37.31 | 3,423,333 | -1.36(-3.52%) |
Jul 01, 2008 | 39.05 | 39.34 | 37.09 | 38.67 | 5,422,890 | -1.40(-3.49%) |
Jun 30, 2008 | 40.22 | 41.31 | 38.89 | 40.07 | 4,145,317 | -0.19(-0.47%) |
Jun 27, 2008 | 41.00 | 41.00 | 39.38 | 40.26 | 2,761,589 | -0.58(-1.42%) |
Jun 26, 2008 | 42.21 | 42.29 | 40.74 | 40.84 | 4,114,237 | -2.20(-5.11%) |
Jun 25, 2008 | 42.08 | 44.25 | 41.75 | 43.04 | 4,829,731 | +1.04(+2.48%) |
Jun 24, 2008 | 42.54 | 43.05 | 41.10 | 42.00 | 6,007,551 | -0.78(-1.82%) |
Jun 23, 2008 | 44.72 | 45.10 | 42.66 | 42.78 | 5,297,683 | -1.66(-3.74%) |
Jun 20, 2008 | 45.20 | 45.65 | 43.96 | 44.44 | 3,698,520 | -1.39(-3.03%) |
Jun 19, 2008 | 45.66 | 46.01 | 43.98 | 45.83 | 3,985,752 | +0.05(+0.11%) |
Jun 18, 2008 | 46.96 | 47.25 | 45.59 | 45.78 | 3,075,049 | -1.25(-2.66%) |
Jun 17, 2008 | 48.45 | 48.90 | 47.03 | 47.03 | 3,396,676 | -1.22(-2.53%) |
Jun 16, 2008 | 46.40 | 49.21 | 45.84 | 48.25 | 4,186,219 | +1.45(+3.10%) |
Jun 13, 2008 | 46.33 | 46.90 | 45.57 | 46.80 | 2,650,081 | +0.87(+1.89%) |
Jun 12, 2008 | 45.13 | 46.86 | 45.05 | 45.93 | 4,394,113 | +1.19(+2.66%) |
Jun 11, 2008 | 45.89 | 46.49 | 44.70 | 44.74 | 5,500,385 | -1.55(-3.35%) |
Jun 10, 2008 | 45.36 | 46.45 | 44.30 | 46.29 | 3,797,062 | +1.28(+2.84%) |
Jun 09, 2008 | 46.27 | 46.56 | 44.78 | 45.01 | 3,101,777 | -0.98(-2.13%) |
Jun 06, 2008 | 48.00 | 48.64 | 45.78 | 45.99 | 7,691,672 | -3.06(-6.24%) |
Jun 05, 2008 | 48.26 | 49.15 | 47.81 | 49.05 | 4,104,153 | +1.20(+2.51%) |
Jun 04, 2008 | 45.80 | 48.69 | 45.51 | 47.85 | 6,754,854 | +1.62(+3.50%) |
Jun 03, 2008 | 46.71 | 46.72 | 45.72 | 46.23 | 3,058,735 | -0.13(-0.28%) |
Jun 02, 2008 | 47.45 | 47.48 | 45.75 | 46.36 | 5,066,640 | -2.04(-4.21%) |
May 30, 2008 | 49.03 | 49.08 | 48.31 | 48.40 | 3,407,745 | -0.76(-1.55%) |
May 29, 2008 | 49.79 | 50.27 | 48.77 | 49.16 | 1,651,126 | -0.92(-1.84%) |
May 28, 2008 | 49.03 | 50.89 | 49.03 | 50.08 | 2,490,138 | +1.11(+2.27%) |
May 27, 2008 | 48.77 | 49.75 | 48.49 | 48.97 | 2,030,891 | +0.16(+0.33%) |
May 26, 2008 | 49.58 | 50.22 | 48.61 | 48.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.58 | 50.22 | 48.61 | 48.81 | 2,133,431 | -1.35(-2.69%) |
May 22, 2008 | 50.17 | 51.15 | 49.93 | 50.16 | 1,992,379 | +0.15(+0.30%) |
May 21, 2008 | 51.44 | 52.00 | 49.63 | 50.01 | 2,253,626 | -1.24(-2.42%) |
May 20, 2008 | 51.75 | 52.18 | 51.10 | 51.25 | 2,490,697 | -0.87(-1.67%) |
May 19, 2008 | 53.17 | 53.41 | 51.95 | 52.12 | 1,906,793 | -0.89(-1.68%) |
May 16, 2008 | 53.71 | 53.85 | 52.29 | 53.01 | 1,541,026 | -0.71(-1.32%) |
May 15, 2008 | 53.30 | 53.85 | 51.94 | 53.72 | 2,140,574 | +0.32(+0.60%) |
May 14, 2008 | 52.80 | 54.00 | 52.46 | 53.40 | 1,716,076 | +0.94(+1.79%) |
May 13, 2008 | 53.50 | 53.50 | 51.97 | 52.46 | 1,338,798 | -0.70(-1.32%) |
May 12, 2008 | 52.31 | 53.16 | 51.95 | 53.16 | 1,435,473 | +1.03(+1.98%) |
May 09, 2008 | 51.79 | 52.56 | 51.59 | 52.13 | 1,135,510 | -0.30(-0.57%) |
May 08, 2008 | 52.40 | 53.12 | 52.03 | 52.43 | 2,462,712 | +0.00(+0.00%) |
May 07, 2008 | 54.18 | 54.48 | 52.01 | 52.43 | 3,422,455 | -1.83(-3.37%) |
May 06, 2008 | 54.60 | 54.61 | 52.59 | 54.26 | 2,936,585 | +0.87(+1.63%) |
May 05, 2008 | 54.25 | 54.41 | 53.08 | 53.39 | 1,458,838 | -0.91(-1.68%) |
May 02, 2008 | 55.00 | 55.34 | 53.99 | 54.30 | 2,895,946 | -0.18(-0.33%) |
May 01, 2008 | 52.13 | 54.48 | 51.89 | 54.48 | 3,188,132 | +2.27(+4.35%) |
Apr 30, 2008 | 52.01 | 53.63 | 51.57 | 52.21 | 2,664,708 | +0.41(+0.79%) |
Apr 29, 2008 | 52.00 | 52.91 | 51.52 | 51.80 | 3,159,849 | -0.81(-1.54%) |
Apr 28, 2008 | 52.90 | 53.37 | 52.24 | 52.61 | 2,064,915 | -0.55(-1.03%) |
Apr 25, 2008 | 53.24 | 54.27 | 52.02 | 53.16 | 3,056,034 | +0.17(+0.32%) |
Apr 24, 2008 | 51.27 | 53.76 | 51.05 | 52.99 | 5,742,920 | +3.40(+6.86%) |
Apr 23, 2008 | 48.90 | 50.50 | 48.81 | 49.59 | 2,547,124 | +0.90(+1.85%) |
Apr 22, 2008 | 49.32 | 49.81 | 48.54 | 48.69 | 2,082,253 | -0.76(-1.54%) |
Apr 21, 2008 | 50.00 | 50.64 | 49.40 | 49.45 | 2,165,125 | -0.93(-1.85%) |
Apr 18, 2008 | 49.16 | 50.58 | 49.16 | 50.38 | 2,491,679 | +1.30(+2.65%) |
Apr 17, 2008 | 48.56 | 50.21 | 48.05 | 49.08 | 2,924,566 | +0.03(+0.06%) |
Apr 16, 2008 | 48.51 | 49.65 | 47.60 | 49.05 | 2,645,725 | +1.04(+2.17%) |
Apr 15, 2008 | 48.77 | 48.94 | 47.55 | 48.01 | 3,141,809 | -0.63(-1.30%) |
Apr 14, 2008 | 49.35 | 49.35 | 48.50 | 48.64 | 2,364,204 | -0.49(-1.00%) |
Apr 11, 2008 | 49.97 | 50.06 | 48.82 | 49.13 | 2,211,526 | -1.23(-2.44%) |
Apr 10, 2008 | 49.22 | 50.57 | 48.70 | 50.36 | 2,692,427 | +1.01(+2.05%) |
Apr 09, 2008 | 51.00 | 51.70 | 49.10 | 49.35 | 2,633,675 | -1.70(-3.33%) |
Apr 08, 2008 | 51.03 | 51.70 | 50.53 | 51.05 | 2,508,765 | -0.24(-0.47%) |
Apr 07, 2008 | 52.71 | 53.04 | 50.88 | 51.29 | 1,922,562 | -0.93(-1.78%) |
Apr 04, 2008 | 52.56 | 52.56 | 51.43 | 52.22 | 2,304,382 | -0.36(-0.68%) |
Apr 03, 2008 | 53.28 | 53.43 | 51.53 | 52.58 | 3,218,488 | -1.59(-2.94%) |
Apr 02, 2008 | 54.36 | 55.06 | 53.90 | 54.17 | 3,329,166 | +0.07(+0.13%) |
Apr 01, 2008 | 52.27 | 54.48 | 52.16 | 54.10 | 3,767,904 | +2.35(+4.54%) |
Mar 31, 2008 | 51.37 | 52.60 | 51.37 | 51.75 | 2,078,574 | +0.26(+0.50%) |
Mar 28, 2008 | 50.30 | 52.28 | 50.23 | 51.49 | 3,394,701 | +0.40(+0.78%) |
Mar 27, 2008 | 52.69 | 53.11 | 51.06 | 51.09 | 2,147,211 | -1.60(-3.04%) |
Mar 26, 2008 | 53.34 | 53.60 | 51.85 | 52.69 | 2,163,350 | -1.17(-2.17%) |
Mar 25, 2008 | 53.87 | 54.75 | 53.10 | 53.86 | 4,722,834 | -1.74(-3.13%) |
Mar 24, 2008 | 52.01 | 56.00 | 51.91 | 55.60 | 5,305,397 | +3.69(+7.11%) |
Mar 21, 2008 | 49.75 | 52.17 | 49.52 | 51.91 | 4,494,484 | -0.00(-0.00%) |
Mar 20, 2008 | 49.75 | 52.17 | 49.52 | 51.91 | 4,494,484 | +2.37(+4.79%) |
Mar 19, 2008 | 50.54 | 51.59 | 49.54 | 49.54 | 3,749,119 | -0.36(-0.72%) |
Mar 18, 2008 | 49.76 | 50.50 | 48.89 | 49.90 | 4,074,895 | +0.90(+1.84%) |
Mar 17, 2008 | 49.28 | 49.74 | 48.31 | 49.00 | 4,775,789 | -1.70(-3.35%) |
Mar 14, 2008 | 51.12 | 51.69 | 49.73 | 50.70 | 4,549,269 | +0.05(+0.10%) |
Mar 13, 2008 | 49.10 | 50.86 | 48.29 | 50.65 | 3,690,409 | +0.93(+1.87%) |
Mar 12, 2008 | 49.85 | 50.45 | 48.42 | 49.72 | 3,083,155 | +0.00(+0.00%) |
Mar 11, 2008 | 49.44 | 49.83 | 47.99 | 49.72 | 2,907,813 | +1.57(+3.26%) |
Mar 10, 2008 | 48.98 | 49.72 | 48.14 | 48.15 | 2,900,546 | -0.83(-1.69%) |
Mar 07, 2008 | 47.89 | 49.68 | 47.76 | 48.98 | 2,613,254 | +0.57(+1.18%) |
Mar 06, 2008 | 50.24 | 50.31 | 47.95 | 48.41 | 3,869,940 | -2.24(-4.42%) |
Mar 05, 2008 | 50.78 | 51.60 | 49.99 | 50.65 | 4,283,379 | -0.28(-0.55%) |
Mar 04, 2008 | 46.93 | 51.11 | 46.64 | 50.93 | 8,688,461 | +3.47(+7.31%) |
Mar 03, 2008 | 47.18 | 47.89 | 46.88 | 47.46 | 2,682,477 | +0.13(+0.27%) |
Feb 29, 2008 | 47.38 | 48.76 | 46.88 | 47.33 | 3,930,843 | -0.48(-1.00%) |
Feb 28, 2008 | 49.41 | 49.41 | 47.80 | 47.81 | 3,647,050 | -2.05(-4.11%) |
Feb 27, 2008 | 49.41 | 50.12 | 48.96 | 49.86 | 2,609,913 | -0.04(-0.08%) |
Feb 26, 2008 | 49.50 | 50.41 | 49.29 | 49.90 | 2,847,956 | +0.24(+0.48%) |
Feb 25, 2008 | 49.67 | 49.77 | 48.14 | 49.66 | 2,846,655 | -0.08(-0.16%) |
Feb 22, 2008 | 48.85 | 49.79 | 48.35 | 49.74 | 3,048,595 | +0.98(+2.01%) |
Feb 21, 2008 | 48.99 | 49.43 | 48.56 | 48.76 | 3,748,167 | -0.16(-0.33%) |
Feb 20, 2008 | 47.71 | 48.93 | 47.05 | 48.92 | 2,737,722 | +0.89(+1.85%) |
Feb 19, 2008 | 48.51 | 48.70 | 47.50 | 48.03 | 2,289,674 | -0.02(-0.04%) |
Feb 18, 2008 | 47.33 | 48.23 | 47.06 | 48.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.33 | 48.23 | 47.06 | 48.05 | 2,682,681 | +0.71(+1.50%) |
Feb 14, 2008 | 47.60 | 48.26 | 46.90 | 47.34 | 3,430,780 | -0.68(-1.42%) |
Feb 13, 2008 | 48.21 | 48.74 | 47.66 | 48.02 | 4,106,382 | +0.15(+0.31%) |
Feb 12, 2008 | 46.99 | 49.16 | 46.99 | 47.87 | 4,387,750 | +1.63(+3.53%) |
Feb 11, 2008 | 44.60 | 46.25 | 44.60 | 46.24 | 2,689,969 | +0.76(+1.67%) |
Feb 08, 2008 | 45.52 | 45.97 | 44.91 | 45.48 | 2,522,893 | -0.37(-0.81%) |
Feb 07, 2008 | 45.73 | 46.43 | 44.86 | 45.85 | 3,312,538 | -0.05(-0.11%) |
Feb 06, 2008 | 47.24 | 47.56 | 45.63 | 45.90 | 4,881,926 | -0.65(-1.40%) |
Feb 05, 2008 | 47.80 | 48.04 | 46.30 | 46.55 | 5,907,819 | +0.36(+0.78%) |
Feb 04, 2008 | 46.95 | 47.37 | 46.05 | 46.19 | 2,712,766 | -0.52(-1.11%) |
Feb 01, 2008 | 45.35 | 46.98 | 45.30 | 46.71 | 3,823,816 | +1.47(+3.25%) |
Jan 31, 2008 | 42.01 | 46.95 | 41.01 | 45.24 | 7,414,097 | +2.34(+5.45%) |
Jan 30, 2008 | 43.30 | 44.81 | 42.45 | 42.90 | 3,810,036 | -0.94(-2.14%) |
Jan 29, 2008 | 43.94 | 44.10 | 42.59 | 43.84 | 3,211,017 | +0.03(+0.07%) |
Jan 28, 2008 | 42.50 | 43.90 | 41.59 | 43.81 | 2,491,826 | +1.28(+3.01%) |
Jan 25, 2008 | 44.16 | 44.83 | 42.14 | 42.53 | 3,494,930 | -1.66(-3.76%) |
Jan 24, 2008 | 43.70 | 44.70 | 43.25 | 44.19 | 3,938,135 | +0.69(+1.59%) |
Jan 23, 2008 | 39.54 | 43.97 | 38.37 | 43.50 | 6,605,889 | +3.33(+8.29%) |
Jan 22, 2008 | 37.07 | 40.26 | 37.07 | 40.17 | 4,332,911 | +1.20(+3.08%) |
Jan 21, 2008 | 38.61 | 39.73 | 38.17 | 38.97 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.61 | 39.73 | 38.17 | 38.97 | 3,600,589 | +0.75(+1.96%) |
Jan 17, 2008 | 39.47 | 39.75 | 38.04 | 38.22 | 3,714,700 | -1.06(-2.70%) |
Jan 16, 2008 | 38.02 | 39.99 | 37.60 | 39.28 | 4,166,310 | +0.91(+2.37%) |
Jan 15, 2008 | 40.00 | 40.30 | 38.36 | 38.37 | 4,070,900 | -2.21(-5.45%) |
Jan 14, 2008 | 39.69 | 40.75 | 39.69 | 40.58 | 2,552,014 | +1.13(+2.86%) |
Jan 11, 2008 | 40.76 | 40.81 | 39.03 | 39.45 | 3,170,348 | -1.61(-3.92%) |
Jan 10, 2008 | 38.48 | 41.95 | 38.27 | 41.06 | 5,776,000 | +2.22(+5.72%) |
Jan 09, 2008 | 38.50 | 39.10 | 37.39 | 38.84 | 5,379,274 | +0.29(+0.75%) |
Jan 08, 2008 | 40.21 | 40.35 | 38.40 | 38.55 | 5,598,944 | -1.54(-3.84%) |
Jan 07, 2008 | 40.10 | 40.63 | 39.22 | 40.09 | 2,900,979 | +0.16(+0.40%) |
Jan 04, 2008 | 40.44 | 40.67 | 39.32 | 39.93 | 3,740,107 | -1.05(-2.56%) |
Jan 03, 2008 | 42.68 | 42.68 | 40.68 | 40.98 | 6,162,318 | -1.64(-3.85%) |
Jan 02, 2008 | 43.81 | 43.96 | 42.42 | 42.62 | 2,916,824 | -1.41(-3.20%) |
Jan 01, 2008 | 43.13 | 44.61 | 42.80 | 44.03 | 2,577,605 | +0.00(+0.00%) |
Dec 31, 2007 | 43.13 | 44.61 | 42.80 | 44.03 | 2,577,605 | +0.68(+1.57%) |
Dec 28, 2007 | 43.09 | 43.56 | 42.78 | 43.35 | 1,927,967 | +0.05(+0.12%) |
Dec 27, 2007 | 44.92 | 44.94 | 43.19 | 43.30 | 2,111,200 | -2.05(-4.52%) |
Dec 26, 2007 | 45.97 | 45.99 | 44.51 | 45.35 | 1,821,771 | -0.76(-1.65%) |
Dec 24, 2007 | 45.66 | 46.37 | 45.50 | 46.11 | 552,207 | +0.45(+0.99%) |
Dec 21, 2007 | 45.64 | 46.25 | 45.20 | 45.66 | 2,413,338 | +0.46(+1.02%) |
Dec 20, 2007 | 45.96 | 46.21 | 44.78 | 45.20 | 2,482,600 | -0.35(-0.77%) |
Dec 19, 2007 | 45.59 | 45.94 | 44.96 | 45.55 | 3,287,838 | +0.06(+0.13%) |
Dec 18, 2007 | 46.15 | 46.30 | 45.06 | 45.49 | 2,479,001 | -0.42(-0.91%) |
Dec 17, 2007 | 46.47 | 46.50 | 44.80 | 45.91 | 5,575,150 | -0.71(-1.52%) |
Dec 14, 2007 | 49.29 | 49.36 | 46.22 | 46.62 | 4,462,621 | -2.83(-5.72%) |
Dec 13, 2007 | 51.05 | 51.52 | 49.30 | 49.45 | 3,946,144 | -1.95(-3.79%) |
Dec 12, 2007 | 52.48 | 53.16 | 50.31 | 51.40 | 3,478,103 | +0.17(+0.33%) |
Dec 11, 2007 | 53.95 | 53.98 | 51.08 | 51.23 | 2,601,323 | -2.73(-5.06%) |
Dec 10, 2007 | 53.74 | 54.33 | 53.28 | 53.96 | 1,795,139 | +0.26(+0.48%) |
Dec 07, 2007 | 53.45 | 54.14 | 52.99 | 53.70 | 2,366,020 | +0.24(+0.45%) |
Dec 06, 2007 | 52.78 | 53.56 | 52.65 | 53.46 | 2,298,500 | +0.66(+1.25%) |
Dec 05, 2007 | 52.78 | 53.27 | 52.17 | 52.80 | 2,074,822 | +0.40(+0.76%) |
Dec 04, 2007 | 53.70 | 53.70 | 52.27 | 52.40 | 2,766,374 | -1.04(-1.95%) |
Dec 03, 2007 | 53.37 | 53.82 | 52.90 | 53.44 | 2,068,300 | -0.24(-0.45%) |
Nov 30, 2007 | 53.75 | 54.52 | 53.42 | 53.68 | 3,326,000 | +0.45(+0.85%) |
Nov 29, 2007 | 53.64 | 53.77 | 52.85 | 53.23 | 2,475,988 | -0.47(-0.88%) |
Nov 28, 2007 | 52.46 | 53.82 | 52.46 | 53.70 | 3,485,859 | +1.74(+3.35%) |
Nov 27, 2007 | 51.78 | 52.33 | 51.46 | 51.96 | 3,037,000 | +0.14(+0.27%) |
Nov 26, 2007 | 53.40 | 53.46 | 51.76 | 51.82 | 3,176,388 | -1.68(-3.14%) |
Nov 23, 2007 | 51.90 | 54.00 | 51.86 | 53.50 | 1,718,411 | +1.84(+3.56%) |
Nov 21, 2007 | 50.70 | 52.47 | 50.33 | 51.66 | 3,723,500 | +0.49(+0.96%) |
Nov 20, 2007 | 51.10 | 52.21 | 50.26 | 51.17 | 2,578,400 | +0.24(+0.47%) |
Nov 19, 2007 | 51.50 | 52.71 | 50.38 | 50.93 | 4,256,210 | -1.00(-1.93%) |
Nov 16, 2007 | 52.72 | 52.99 | 51.41 | 51.93 | 3,829,077 | -0.33(-0.63%) |
Nov 15, 2007 | 52.47 | 52.89 | 51.94 | 52.26 | 2,889,449 | -0.52(-0.99%) |
Nov 14, 2007 | 55.00 | 55.00 | 52.67 | 52.78 | 4,002,110 | -2.07(-3.77%) |
Nov 13, 2007 | 54.52 | 54.89 | 53.52 | 54.85 | 2,808,042 | +2.25(+4.28%) |
Nov 12, 2007 | 51.82 | 54.03 | 51.64 | 52.60 | 3,692,600 | +0.78(+1.51%) |
Nov 09, 2007 | 51.10 | 53.07 | 51.10 | 51.82 | 4,169,500 | +0.22(+0.43%) |
Nov 08, 2007 | 52.59 | 53.07 | 50.93 | 51.60 | 3,162,099 | -0.94(-1.79%) |
Nov 07, 2007 | 52.72 | 53.42 | 52.17 | 52.54 | 2,263,441 | -1.09(-2.03%) |
Nov 06, 2007 | 53.98 | 54.50 | 52.81 | 53.63 | 2,289,796 | -0.10(-0.19%) |
Nov 05, 2007 | 54.91 | 55.35 | 53.41 | 53.73 | 2,819,658 | -2.06(-3.69%) |
Nov 02, 2007 | 54.85 | 55.90 | 54.17 | 55.79 | 2,133,000 | +1.01(+1.84%) |
Nov 01, 2007 | 56.04 | 56.58 | 54.77 | 54.78 | 2,558,700 | -2.08(-3.66%) |
Oct 31, 2007 | 55.76 | 57.09 | 55.39 | 56.86 | 2,994,500 | +1.47(+2.65%) |
Oct 30, 2007 | 55.08 | 55.67 | 54.10 | 55.39 | 1,851,000 | +0.59(+1.08%) |
Oct 29, 2007 | 55.61 | 55.83 | 54.62 | 54.80 | 2,094,600 | -0.75(-1.35%) |
Oct 26, 2007 | 56.01 | 56.14 | 55.21 | 55.55 | 2,732,400 | -0.06(-0.11%) |
Oct 25, 2007 | 55.74 | 56.26 | 54.80 | 55.61 | 5,147,900 | -1.97(-3.42%) |
Oct 24, 2007 | 58.30 | 58.35 | 56.38 | 57.58 | 2,702,800 | -0.94(-1.61%) |
Oct 23, 2007 | 59.72 | 60.26 | 58.12 | 58.52 | 1,296,200 | -0.47(-0.80%) |
Oct 22, 2007 | 58.15 | 59.17 | 57.93 | 58.99 | 2,337,000 | +0.52(+0.89%) |
Oct 19, 2007 | 60.00 | 60.17 | 58.47 | 58.47 | 3,124,000 | -1.89(-3.13%) |
Oct 18, 2007 | 59.85 | 60.67 | 59.71 | 60.36 | 1,579,600 | +0.26(+0.43%) |
Oct 17, 2007 | 60.32 | 60.64 | 59.38 | 60.10 | 1,797,200 | +0.02(+0.03%) |
Oct 16, 2007 | 59.55 | 61.53 | 59.06 | 60.08 | 2,450,100 | +0.34(+0.57%) |
Oct 15, 2007 | 60.60 | 60.76 | 59.51 | 59.74 | 1,639,300 | -0.92(-1.52%) |
Oct 12, 2007 | 60.10 | 60.73 | 60.00 | 60.66 | 1,004,700 | +0.49(+0.81%) |
Oct 11, 2007 | 60.51 | 61.52 | 59.99 | 60.17 | 1,742,400 | +0.05(+0.08%) |
Oct 10, 2007 | 60.49 | 60.50 | 59.97 | 60.12 | 1,099,100 | -0.04(-0.07%) |
Oct 09, 2007 | 60.92 | 61.14 | 59.36 | 60.16 | 2,506,700 | -0.81(-1.33%) |
Oct 08, 2007 | 60.22 | 61.30 | 59.76 | 60.97 | 1,254,800 | +0.70(+1.16%) |
Oct 05, 2007 | 60.00 | 60.68 | 59.73 | 60.27 | 2,252,100 | +0.49(+0.82%) |
Oct 04, 2007 | 60.66 | 60.91 | 59.31 | 59.78 | 4,037,700 | -1.61(-2.62%) |
Oct 03, 2007 | 61.65 | 62.01 | 60.85 | 61.39 | 1,882,500 | -0.71(-1.14%) |
Oct 02, 2007 | 62.45 | 62.83 | 61.85 | 62.10 | 2,003,500 | -0.24(-0.38%) |
Oct 01, 2007 | 60.57 | 62.45 | 60.57 | 62.34 | 1,493,700 | +1.59(+2.62%) |
Sep 28, 2007 | 60.66 | 61.25 | 60.27 | 60.75 | 1,594,000 | +0.41(+0.68%) |
Sep 27, 2007 | 59.36 | 60.85 | 59.36 | 60.34 | 1,770,000 | +0.69(+1.16%) |
Sep 26, 2007 | 58.75 | 59.85 | 58.58 | 59.65 | 1,940,600 | +0.69(+1.17%) |
Sep 25, 2007 | 58.51 | 59.28 | 57.81 | 58.96 | 2,101,700 | +0.04(+0.07%) |
Sep 24, 2007 | 58.46 | 59.25 | 58.13 | 58.92 | 2,301,900 | +0.17(+0.29%) |
Sep 21, 2007 | 59.25 | 59.30 | 58.46 | 58.75 | 3,173,700 | -0.20(-0.34%) |
Sep 20, 2007 | 59.87 | 60.32 | 58.74 | 58.95 | 1,973,500 | -0.92(-1.54%) |
Sep 19, 2007 | 59.40 | 60.75 | 58.85 | 59.87 | 3,110,800 | +1.05(+1.79%) |
Sep 18, 2007 | 57.60 | 59.16 | 57.22 | 58.82 | 3,639,300 | +1.42(+2.47%) |
Sep 17, 2007 | 56.72 | 57.72 | 56.68 | 57.40 | 1,995,400 | +0.41(+0.72%) |
Sep 14, 2007 | 56.28 | 57.36 | 55.55 | 56.99 | 2,076,700 | +0.71(+1.26%) |
Sep 13, 2007 | 55.45 | 56.61 | 54.61 | 56.28 | 2,231,200 | +1.11(+2.01%) |
Sep 12, 2007 | 55.89 | 56.17 | 54.93 | 55.17 | 2,523,100 | -1.08(-1.92%) |
Sep 11, 2007 | 56.63 | 58.01 | 55.90 | 56.25 | 2,901,700 | +0.27(+0.48%) |
Sep 10, 2007 | 56.67 | 56.87 | 55.58 | 55.98 | 2,579,700 | -0.33(-0.59%) |
Sep 07, 2007 | 57.16 | 57.47 | 56.20 | 56.31 | 2,425,600 | -1.64(-2.83%) |
Sep 06, 2007 | 58.05 | 58.52 | 57.48 | 57.95 | 1,988,200 | -0.10(-0.17%) |
Sep 05, 2007 | 59.03 | 59.45 | 57.88 | 58.05 | 3,309,900 | -1.60(-2.68%) |