Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.62 | 31.70 | 29.55 | 31.67 | 1,058,755 | +0.35(+1.13%) |
Nov 26, 2008 | 29.43 | 31.43 | 29.03 | 31.31 | 1,914,362 | +0.66(+2.14%) |
Nov 25, 2008 | 29.68 | 30.89 | 29.03 | 30.66 | 2,916,637 | +1.52(+5.21%) |
Nov 24, 2008 | 26.56 | 29.83 | 26.56 | 29.14 | 2,600,515 | +2.59(+9.76%) |
Nov 21, 2008 | 25.08 | 26.55 | 24.12 | 26.55 | 2,230,024 | +2.02(+8.23%) |
Nov 20, 2008 | 25.75 | 27.10 | 24.33 | 24.53 | 2,353,026 | -1.53(-5.86%) |
Nov 19, 2008 | 27.35 | 27.85 | 26.02 | 26.05 | 2,091,811 | -1.37(-5.00%) |
Nov 18, 2008 | 26.86 | 27.64 | 26.34 | 27.43 | 2,785,272 | +0.55(+2.04%) |
Nov 17, 2008 | 27.30 | 28.03 | 26.77 | 26.88 | 1,714,096 | -0.83(-3.00%) |
Nov 14, 2008 | 28.72 | 29.58 | 27.60 | 27.71 | 0 | -1.63(-5.54%) |
Nov 13, 2008 | 27.01 | 29.44 | 25.74 | 29.34 | 2,193,760 | +2.62(+9.81%) |
Nov 12, 2008 | 27.38 | 28.03 | 26.56 | 26.72 | 2,042,941 | -1.50(-5.33%) |
Nov 11, 2008 | 28.03 | 29.21 | 27.21 | 28.22 | 2,138,190 | -0.29(-1.03%) |
Nov 10, 2008 | 29.71 | 29.88 | 28.07 | 28.51 | 1,347,522 | +0.03(+0.11%) |
Nov 07, 2008 | 28.37 | 28.81 | 27.43 | 28.48 | 2,044,485 | +0.55(+1.99%) |
Nov 06, 2008 | 29.20 | 29.67 | 27.76 | 27.93 | 1,640,819 | -1.66(-5.63%) |
Nov 05, 2008 | 31.16 | 31.77 | 29.43 | 29.59 | 1,828,804 | -2.02(-6.39%) |
Nov 04, 2008 | 31.00 | 31.68 | 30.02 | 31.61 | 1,767,336 | +1.43(+4.72%) |
Nov 03, 2008 | 29.84 | 30.64 | 29.60 | 30.19 | 1,545,365 | +0.30(+1.01%) |
Oct 31, 2008 | 29.50 | 30.96 | 28.74 | 29.88 | 2,479,387 | +0.73(+2.51%) |
Oct 30, 2008 | 28.78 | 29.68 | 28.03 | 29.15 | 2,583,458 | +1.16(+4.16%) |
Oct 29, 2008 | 28.65 | 29.71 | 27.53 | 27.99 | 2,843,195 | -0.72(-2.50%) |
Oct 28, 2008 | 27.81 | 28.75 | 25.34 | 28.71 | 3,720,972 | +2.05(+7.69%) |
Oct 27, 2008 | 26.97 | 28.91 | 26.59 | 26.65 | 2,803,414 | -1.80(-6.34%) |
Oct 24, 2008 | 27.35 | 29.54 | 27.35 | 28.46 | 2,322,112 | -1.13(-3.80%) |
Oct 23, 2008 | 29.37 | 30.37 | 27.90 | 29.58 | 3,343,891 | +0.34(+1.16%) |
Oct 22, 2008 | 30.36 | 30.66 | 28.00 | 29.24 | 3,297,591 | -1.37(-4.48%) |
Oct 21, 2008 | 32.00 | 33.11 | 30.45 | 30.62 | 3,446,285 | -1.93(-5.94%) |
Oct 20, 2008 | 32.78 | 33.18 | 31.56 | 32.55 | 2,871,985 | +0.53(+1.66%) |
Oct 17, 2008 | 31.90 | 33.63 | 30.76 | 32.02 | 3,827,582 | -0.96(-2.90%) |
Oct 16, 2008 | 29.19 | 33.53 | 28.72 | 32.98 | 4,907,759 | +2.76(+9.13%) |
Oct 15, 2008 | 34.36 | 34.36 | 30.22 | 30.22 | 2,559,312 | -3.74(-11.01%) |
Oct 14, 2008 | 36.68 | 38.05 | 32.47 | 33.95 | 3,232,729 | -1.25(-3.55%) |
Oct 13, 2008 | 32.69 | 35.50 | 31.07 | 35.20 | 3,258,747 | +4.23(+13.66%) |
Oct 10, 2008 | 28.54 | 32.74 | 27.14 | 30.97 | 5,232,821 | +1.56(+5.32%) |
Oct 09, 2008 | 32.07 | 32.94 | 28.98 | 29.41 | 3,571,932 | -2.81(-8.71%) |
Oct 08, 2008 | 31.94 | 33.95 | 30.92 | 32.21 | 3,373,817 | -0.58(-1.76%) |
Oct 07, 2008 | 35.40 | 35.76 | 32.28 | 32.79 | 2,649,746 | -1.90(-5.47%) |
Oct 06, 2008 | 36.17 | 36.17 | 32.70 | 34.69 | 3,203,967 | -1.80(-4.94%) |
Oct 03, 2008 | 38.42 | 39.65 | 36.43 | 36.49 | 0 | -0.97(-2.59%) |
Oct 02, 2008 | 39.00 | 39.24 | 37.41 | 37.46 | 3,438,527 | -1.92(-4.87%) |
Oct 01, 2008 | 40.09 | 40.48 | 39.13 | 39.38 | 2,609,023 | -1.47(-3.60%) |
Sep 30, 2008 | 39.12 | 40.92 | 39.02 | 40.85 | 2,515,294 | +2.30(+5.96%) |
Sep 29, 2008 | 40.27 | 40.84 | 37.52 | 38.56 | 2,240,980 | -2.48(-6.05%) |
Sep 26, 2008 | 40.85 | 41.61 | 40.08 | 41.04 | 0 | -0.49(-1.17%) |
Sep 25, 2008 | 41.00 | 42.10 | 41.00 | 41.52 | 1,955,032 | +0.41(+0.99%) |
Sep 24, 2008 | 41.53 | 42.08 | 40.77 | 41.12 | 2,256,782 | -0.38(-0.91%) |
Sep 23, 2008 | 42.60 | 43.39 | 41.39 | 41.49 | 1,862,128 | -1.31(-3.06%) |
Sep 22, 2008 | 45.73 | 45.78 | 42.67 | 42.80 | 1,813,427 | -2.92(-6.39%) |
Sep 19, 2008 | 46.53 | 46.97 | 41.66 | 45.72 | 0 | +2.07(+4.75%) |
Sep 18, 2008 | 42.96 | 43.66 | 38.19 | 43.65 | 5,183,221 | +1.19(+2.81%) |
Sep 17, 2008 | 44.40 | 44.58 | 42.46 | 42.46 | 2,273,847 | -2.86(-6.31%) |
Sep 16, 2008 | 43.63 | 45.54 | 42.67 | 45.32 | 3,217,741 | +0.89(+2.00%) |
Sep 15, 2008 | 45.49 | 46.33 | 44.35 | 44.43 | 3,503,653 | -2.78(-5.89%) |
Sep 12, 2008 | 46.17 | 47.41 | 45.90 | 47.21 | 1,596,745 | +0.22(+0.48%) |
Sep 11, 2008 | 45.70 | 47.07 | 45.19 | 46.99 | 3,247,494 | +0.86(+1.85%) |
Sep 10, 2008 | 44.38 | 46.66 | 44.25 | 46.13 | 3,651,754 | +2.07(+4.69%) |
Sep 09, 2008 | 47.95 | 47.95 | 43.81 | 44.07 | 3,502,632 | -3.35(-7.06%) |
Sep 08, 2008 | 47.54 | 48.56 | 46.71 | 47.41 | 3,307,072 | +0.88(+1.89%) |
Sep 05, 2008 | 46.58 | 46.83 | 44.79 | 46.53 | 0 | +0.40(+0.87%) |
Sep 04, 2008 | 48.58 | 48.88 | 45.39 | 46.13 | 4,029,513 | -2.44(-5.02%) |
Sep 03, 2008 | 49.72 | 49.72 | 48.33 | 48.57 | 2,120,296 | -1.15(-2.31%) |
Sep 02, 2008 | 50.08 | 50.57 | 49.37 | 49.72 | 3,177,436 | +0.33(+0.67%) |
Aug 29, 2008 | 50.03 | 50.44 | 49.39 | 49.39 | 0 | -0.72(-1.45%) |
Aug 28, 2008 | 48.78 | 50.47 | 48.58 | 50.11 | 1,545,032 | +1.53(+3.16%) |
Aug 27, 2008 | 47.74 | 48.99 | 47.32 | 48.58 | 1,742,388 | +0.82(+1.71%) |
Aug 26, 2008 | 47.82 | 47.88 | 47.20 | 47.76 | 1,818,141 | +0.00(+0.00%) |
Aug 25, 2008 | 48.38 | 48.40 | 47.29 | 47.76 | 1,445,376 | -0.82(-1.68%) |
Aug 22, 2008 | 47.58 | 48.59 | 47.53 | 48.58 | 0 | +1.13(+2.39%) |
Aug 21, 2008 | 47.13 | 47.55 | 46.64 | 47.44 | 2,225,156 | -0.44(-0.92%) |
Aug 20, 2008 | 48.08 | 48.08 | 47.10 | 47.88 | 2,245,115 | +0.05(+0.10%) |
Aug 19, 2008 | 49.08 | 49.08 | 47.49 | 47.84 | 2,548,470 | -1.34(-2.73%) |
Aug 18, 2008 | 50.25 | 50.53 | 48.72 | 49.18 | 2,831,636 | -1.11(-2.21%) |
Aug 15, 2008 | 51.58 | 51.64 | 49.85 | 50.29 | 0 | -0.05(-0.09%) |
Aug 14, 2008 | 49.88 | 50.80 | 49.36 | 50.33 | 2,639,592 | -0.03(-0.06%) |
Aug 13, 2008 | 49.14 | 50.67 | 48.87 | 50.37 | 3,520,048 | +1.06(+2.14%) |
Aug 12, 2008 | 49.51 | 49.80 | 48.90 | 49.31 | 2,767,598 | -0.02(-0.05%) |
Aug 11, 2008 | 48.23 | 49.89 | 48.19 | 49.33 | 3,063,791 | +0.75(+1.54%) |
Aug 08, 2008 | 47.03 | 48.78 | 46.95 | 48.58 | 3,215,714 | +1.25(+2.64%) |
Aug 07, 2008 | 46.94 | 48.05 | 46.11 | 47.34 | 5,997,663 | +0.06(+0.13%) |
Aug 06, 2008 | 48.18 | 48.32 | 47.27 | 47.27 | 6,346,994 | -1.01(-2.09%) |
Aug 05, 2008 | 49.03 | 49.03 | 47.85 | 48.28 | 5,860,044 | +0.64(+1.34%) |
Aug 04, 2008 | 48.37 | 48.52 | 47.38 | 47.64 | 5,219,382 | +0.96(+2.06%) |
Aug 01, 2008 | 47.91 | 48.16 | 46.48 | 46.68 | 4,532,052 | -0.86(-1.82%) |
Jul 31, 2008 | 49.41 | 49.65 | 47.23 | 47.54 | 7,803,868 | -4.90(-9.35%) |
Jul 30, 2008 | 51.68 | 52.45 | 51.27 | 52.45 | 4,304,927 | +1.22(+2.38%) |
Jul 29, 2008 | 51.17 | 51.68 | 50.53 | 51.23 | 3,698,250 | -0.12(-0.24%) |
Jul 28, 2008 | 51.72 | 51.89 | 50.92 | 51.35 | 2,723,388 | -0.44(-0.85%) |
Jul 25, 2008 | 50.87 | 51.93 | 50.63 | 51.79 | 3,071,662 | +1.21(+2.39%) |
Jul 24, 2008 | 53.12 | 53.30 | 50.46 | 50.58 | 3,057,915 | -2.41(-4.55%) |
Jul 23, 2008 | 53.16 | 53.35 | 52.32 | 52.99 | 2,690,020 | -0.08(-0.16%) |
Jul 22, 2008 | 52.45 | 53.13 | 52.38 | 53.08 | 2,365,718 | +0.34(+0.64%) |
Jul 21, 2008 | 51.86 | 52.75 | 51.56 | 52.74 | 2,839,014 | +1.19(+2.30%) |
Jul 18, 2008 | 52.45 | 52.54 | 51.17 | 51.55 | 3,052,287 | -0.63(-1.21%) |
Jul 17, 2008 | 52.77 | 52.77 | 51.28 | 52.18 | 4,174,515 | -0.39(-0.75%) |
Jul 16, 2008 | 51.63 | 52.73 | 50.51 | 52.58 | 5,653,778 | +1.12(+2.17%) |
Jul 15, 2008 | 50.48 | 52.01 | 48.87 | 51.46 | 4,646,384 | -1.65(-3.11%) |
Jul 14, 2008 | 53.90 | 53.90 | 52.45 | 53.11 | 1,854,037 | -0.05(-0.09%) |
Jul 11, 2008 | 52.71 | 54.14 | 52.15 | 53.16 | 2,424,018 | -0.07(-0.13%) |
Jul 10, 2008 | 54.00 | 54.67 | 51.21 | 53.23 | 4,302,559 | -0.76(-1.40%) |
Jul 09, 2008 | 55.91 | 56.02 | 53.96 | 53.98 | 3,048,501 | -1.77(-3.18%) |
Jul 08, 2008 | 54.00 | 56.03 | 53.26 | 55.75 | 4,522,947 | +1.41(+2.60%) |
Jul 07, 2008 | 54.49 | 55.61 | 53.45 | 54.34 | 3,064,746 | -0.02(-0.04%) |
Jul 04, 2008 | 54.47 | 54.83 | 53.28 | 54.37 | 2,004,687 | +0.00(+0.00%) |
Jul 03, 2008 | 54.47 | 54.83 | 53.28 | 54.37 | 2,004,687 | +0.22(+0.41%) |
Jul 02, 2008 | 55.70 | 55.70 | 53.97 | 54.14 | 4,487,006 | -1.56(-2.80%) |
Jul 01, 2008 | 53.96 | 55.85 | 53.96 | 55.70 | 5,428,545 | +0.72(+1.32%) |
Jun 30, 2008 | 54.67 | 55.31 | 54.21 | 54.97 | 3,102,107 | +0.29(+0.54%) |
Jun 27, 2008 | 53.95 | 55.13 | 53.70 | 54.68 | 6,347,107 | +0.69(+1.27%) |
Jun 26, 2008 | 55.41 | 55.44 | 53.54 | 54.00 | 3,991,018 | -1.96(-3.50%) |
Jun 25, 2008 | 57.50 | 57.50 | 54.94 | 55.95 | 4,835,087 | -1.25(-2.18%) |
Jun 24, 2008 | 57.95 | 57.95 | 56.85 | 57.20 | 2,846,128 | -0.85(-1.46%) |
Jun 23, 2008 | 58.78 | 58.98 | 57.78 | 58.05 | 2,538,546 | -0.52(-0.89%) |
Jun 20, 2008 | 60.39 | 60.42 | 58.36 | 58.57 | 2,491,003 | -1.97(-3.26%) |
Jun 19, 2008 | 58.81 | 60.80 | 58.54 | 60.55 | 2,688,772 | +1.73(+2.95%) |
Jun 18, 2008 | 59.04 | 59.04 | 58.23 | 58.81 | 2,160,330 | -0.49(-0.83%) |
Jun 17, 2008 | 59.92 | 60.37 | 59.27 | 59.31 | 1,491,322 | -0.66(-1.09%) |
Jun 16, 2008 | 60.62 | 60.62 | 59.21 | 59.96 | 1,946,702 | -0.68(-1.12%) |
Jun 13, 2008 | 59.48 | 61.63 | 59.48 | 60.64 | 3,443,437 | +1.67(+2.84%) |
Jun 12, 2008 | 57.84 | 60.02 | 57.84 | 58.97 | 2,613,824 | +1.30(+2.26%) |
Jun 11, 2008 | 59.15 | 59.16 | 57.47 | 57.66 | 3,223,846 | -1.65(-2.78%) |
Jun 10, 2008 | 59.38 | 59.85 | 59.08 | 59.31 | 2,174,596 | -0.57(-0.95%) |
Jun 09, 2008 | 60.39 | 60.90 | 59.55 | 59.88 | 3,002,466 | -0.37(-0.61%) |
Jun 06, 2008 | 61.29 | 62.14 | 60.14 | 60.25 | 3,061,520 | -1.24(-2.02%) |
Jun 05, 2008 | 61.99 | 61.99 | 60.42 | 61.50 | 4,726,579 | -1.66(-2.64%) |
Jun 04, 2008 | 63.30 | 63.48 | 62.61 | 63.16 | 2,580,394 | -0.45(-0.70%) |
Jun 03, 2008 | 64.40 | 64.53 | 62.91 | 63.61 | 2,550,053 | -0.44(-0.69%) |
Jun 02, 2008 | 65.14 | 65.33 | 63.56 | 64.05 | 2,069,540 | -1.22(-1.87%) |
May 30, 2008 | 64.67 | 65.58 | 64.19 | 65.27 | 1,971,398 | +0.93(+1.45%) |
May 29, 2008 | 63.78 | 64.87 | 62.78 | 64.33 | 1,739,034 | +0.48(+0.75%) |
May 28, 2008 | 63.39 | 63.92 | 62.69 | 63.85 | 1,936,880 | +0.92(+1.47%) |
May 27, 2008 | 62.25 | 63.11 | 61.52 | 62.93 | 2,207,616 | +0.82(+1.33%) |
May 26, 2008 | 62.83 | 62.83 | 61.43 | 62.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.83 | 62.83 | 61.43 | 62.10 | 1,775,304 | -0.88(-1.40%) |
May 22, 2008 | 64.18 | 64.18 | 62.84 | 62.98 | 2,059,397 | -0.96(-1.51%) |
May 21, 2008 | 65.25 | 65.97 | 63.67 | 63.95 | 1,854,169 | -0.95(-1.46%) |
May 20, 2008 | 65.68 | 65.70 | 64.62 | 64.90 | 1,970,930 | -0.96(-1.46%) |
May 19, 2008 | 65.83 | 66.68 | 65.40 | 65.86 | 1,561,593 | +0.34(+0.52%) |
May 16, 2008 | 65.48 | 65.82 | 64.78 | 65.52 | 1,877,286 | -0.08(-0.12%) |
May 15, 2008 | 65.87 | 65.91 | 64.84 | 65.60 | 1,914,727 | -0.28(-0.42%) |
May 14, 2008 | 65.74 | 66.99 | 65.74 | 65.87 | 1,904,124 | -0.18(-0.27%) |
May 13, 2008 | 65.60 | 66.46 | 64.53 | 66.05 | 1,968,223 | +0.75(+1.14%) |
May 12, 2008 | 64.68 | 65.33 | 63.95 | 65.30 | 941,342 | +0.87(+1.35%) |
May 09, 2008 | 63.20 | 64.75 | 63.20 | 64.43 | 1,075,471 | +0.40(+0.63%) |
May 08, 2008 | 62.48 | 64.24 | 62.14 | 64.03 | 1,942,989 | +2.03(+3.27%) |
May 07, 2008 | 62.44 | 63.41 | 61.93 | 62.00 | 1,984,921 | -0.63(-1.01%) |
May 06, 2008 | 63.01 | 63.05 | 61.74 | 62.64 | 2,018,038 | -0.49(-0.77%) |
May 05, 2008 | 63.32 | 63.36 | 62.69 | 63.12 | 1,276,683 | -0.07(-0.11%) |
May 02, 2008 | 63.31 | 63.53 | 62.21 | 63.19 | 2,353,380 | +0.55(+0.89%) |
May 01, 2008 | 62.18 | 62.84 | 61.19 | 62.64 | 1,905,843 | +1.09(+1.77%) |
Apr 30, 2008 | 61.67 | 62.29 | 60.89 | 61.55 | 3,276,001 | +0.76(+1.24%) |
Apr 29, 2008 | 60.78 | 61.97 | 60.62 | 60.79 | 1,742,160 | -0.29(-0.47%) |
Apr 28, 2008 | 61.07 | 61.62 | 60.80 | 61.08 | 1,893,383 | -0.16(-0.26%) |
Apr 25, 2008 | 61.36 | 61.60 | 60.30 | 61.24 | 1,449,117 | +0.19(+0.30%) |
Apr 24, 2008 | 61.69 | 61.77 | 60.27 | 61.06 | 2,389,339 | -0.07(-0.11%) |
Apr 23, 2008 | 62.91 | 63.05 | 60.62 | 61.13 | 2,838,105 | -1.36(-2.17%) |
Apr 22, 2008 | 61.48 | 64.29 | 61.48 | 62.48 | 5,580,435 | +3.15(+5.31%) |
Apr 21, 2008 | 58.25 | 59.65 | 58.07 | 59.33 | 1,582,463 | +0.50(+0.85%) |
Apr 18, 2008 | 58.03 | 58.92 | 57.73 | 58.83 | 1,482,895 | +1.55(+2.70%) |
Apr 17, 2008 | 57.73 | 57.94 | 56.62 | 57.28 | 1,686,847 | -0.55(-0.96%) |
Apr 16, 2008 | 56.60 | 57.99 | 56.60 | 57.83 | 1,794,151 | +1.66(+2.95%) |
Apr 15, 2008 | 55.74 | 56.50 | 55.11 | 56.18 | 1,995,100 | +0.68(+1.22%) |
Apr 14, 2008 | 55.51 | 56.27 | 54.83 | 55.50 | 2,144,443 | +0.22(+0.39%) |
Apr 11, 2008 | 55.88 | 56.15 | 55.08 | 55.28 | 1,739,233 | -1.28(-2.26%) |
Apr 10, 2008 | 55.72 | 56.64 | 54.99 | 56.56 | 2,473,649 | +1.17(+2.12%) |
Apr 09, 2008 | 55.88 | 55.88 | 54.81 | 55.39 | 2,015,842 | -0.35(-0.64%) |
Apr 08, 2008 | 55.43 | 55.85 | 55.05 | 55.75 | 1,329,583 | +0.03(+0.06%) |
Apr 07, 2008 | 56.97 | 56.97 | 55.58 | 55.71 | 2,076,255 | -1.10(-1.94%) |
Apr 04, 2008 | 55.11 | 57.13 | 55.11 | 56.82 | 3,066,223 | +1.80(+3.28%) |
Apr 03, 2008 | 55.18 | 55.72 | 54.77 | 55.01 | 2,562,803 | -0.93(-1.67%) |
Apr 02, 2008 | 56.32 | 56.76 | 55.69 | 55.95 | 2,382,421 | -0.42(-0.75%) |
Apr 01, 2008 | 53.94 | 56.37 | 53.88 | 56.37 | 2,943,772 | +2.98(+5.57%) |
Mar 31, 2008 | 51.95 | 53.64 | 51.91 | 53.39 | 2,457,302 | +1.32(+2.53%) |
Mar 28, 2008 | 51.73 | 52.65 | 51.36 | 52.08 | 1,824,284 | +0.74(+1.44%) |
Mar 27, 2008 | 52.96 | 52.96 | 51.33 | 51.34 | 1,785,497 | -1.17(-2.23%) |
Mar 26, 2008 | 52.68 | 52.76 | 51.85 | 52.51 | 1,683,702 | -0.55(-1.05%) |
Mar 25, 2008 | 52.04 | 53.33 | 51.58 | 53.06 | 2,584,366 | +1.23(+2.36%) |
Mar 24, 2008 | 50.36 | 52.22 | 50.31 | 51.84 | 1,739,207 | +1.63(+3.25%) |
Mar 21, 2008 | 49.93 | 50.33 | 49.05 | 50.20 | 1,938,128 | +0.00(+0.00%) |
Mar 20, 2008 | 49.93 | 50.33 | 49.05 | 50.20 | 1,938,128 | +0.43(+0.87%) |
Mar 19, 2008 | 51.18 | 51.47 | 49.77 | 49.77 | 2,570,546 | -0.84(-1.66%) |
Mar 18, 2008 | 49.10 | 50.64 | 48.72 | 50.61 | 3,034,411 | +2.52(+5.24%) |
Mar 17, 2008 | 47.36 | 48.77 | 47.36 | 48.09 | 2,178,383 | -0.38(-0.78%) |
Mar 14, 2008 | 49.86 | 50.43 | 47.71 | 48.47 | 2,207,957 | -1.25(-2.51%) |
Mar 13, 2008 | 48.30 | 50.00 | 47.87 | 49.72 | 1,573,340 | +0.86(+1.75%) |
Mar 12, 2008 | 49.20 | 49.67 | 48.77 | 48.86 | 1,593,698 | -0.14(-0.28%) |
Mar 11, 2008 | 47.74 | 49.12 | 47.54 | 49.00 | 2,766,958 | +2.22(+4.75%) |
Mar 10, 2008 | 48.04 | 48.04 | 46.75 | 46.78 | 2,662,681 | -1.31(-2.72%) |
Mar 07, 2008 | 48.11 | 49.07 | 47.76 | 48.09 | 2,560,991 | -0.32(-0.65%) |
Mar 06, 2008 | 49.62 | 49.81 | 48.38 | 48.41 | 1,450,924 | -1.56(-3.12%) |
Mar 05, 2008 | 49.42 | 50.29 | 49.33 | 49.96 | 2,257,193 | +0.34(+0.68%) |
Mar 04, 2008 | 49.34 | 49.87 | 48.99 | 49.63 | 2,166,725 | -0.28(-0.56%) |
Mar 03, 2008 | 49.81 | 50.18 | 49.32 | 49.90 | 1,576,950 | +0.08(+0.17%) |
Feb 29, 2008 | 50.89 | 51.04 | 49.61 | 49.82 | 2,304,415 | -1.59(-3.09%) |
Feb 28, 2008 | 51.49 | 52.30 | 51.07 | 51.41 | 2,304,798 | -0.35(-0.69%) |
Feb 27, 2008 | 50.71 | 52.03 | 50.67 | 51.76 | 2,847,528 | +0.82(+1.60%) |
Feb 26, 2008 | 50.60 | 51.26 | 50.25 | 50.94 | 1,573,976 | +0.18(+0.35%) |
Feb 25, 2008 | 49.97 | 51.01 | 49.76 | 50.77 | 2,235,484 | +0.73(+1.46%) |
Feb 22, 2008 | 50.10 | 50.30 | 48.62 | 50.03 | 2,905,185 | +0.19(+0.39%) |
Feb 21, 2008 | 51.45 | 52.16 | 49.73 | 49.84 | 2,526,251 | -1.53(-2.97%) |
Feb 20, 2008 | 50.45 | 51.45 | 49.85 | 51.37 | 1,583,720 | +0.37(+0.73%) |
Feb 19, 2008 | 51.50 | 52.30 | 50.74 | 51.00 | 1,312,641 | +0.22(+0.44%) |
Feb 18, 2008 | 50.86 | 50.86 | 49.86 | 50.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.86 | 50.86 | 49.86 | 50.77 | 2,245,347 | -0.22(-0.44%) |
Feb 14, 2008 | 52.16 | 52.45 | 50.77 | 51.00 | 2,529,446 | -1.44(-2.75%) |
Feb 13, 2008 | 51.09 | 52.55 | 50.68 | 52.44 | 2,527,080 | +2.21(+4.40%) |
Feb 12, 2008 | 50.15 | 50.89 | 49.75 | 50.23 | 1,547,957 | +0.49(+0.98%) |
Feb 11, 2008 | 49.96 | 50.19 | 48.80 | 49.74 | 2,190,038 | -0.33(-0.66%) |
Feb 08, 2008 | 49.81 | 50.75 | 49.63 | 50.07 | 1,723,168 | -0.09(-0.18%) |
Feb 07, 2008 | 50.27 | 50.84 | 49.56 | 50.16 | 2,028,506 | -0.48(-0.94%) |
Feb 06, 2008 | 51.34 | 51.78 | 50.57 | 50.64 | 2,109,799 | -0.35(-0.68%) |
Feb 05, 2008 | 51.58 | 51.58 | 50.60 | 50.99 | 2,505,713 | -1.41(-2.69%) |
Feb 04, 2008 | 53.43 | 53.43 | 51.94 | 52.40 | 1,847,056 | -0.70(-1.32%) |
Feb 01, 2008 | 52.12 | 53.38 | 52.03 | 53.10 | 2,101,225 | +0.99(+1.89%) |
Jan 31, 2008 | 50.03 | 52.42 | 49.50 | 52.12 | 2,464,297 | +1.50(+2.97%) |
Jan 30, 2008 | 49.89 | 51.61 | 49.66 | 50.61 | 2,666,762 | +0.61(+1.22%) |
Jan 29, 2008 | 49.74 | 50.20 | 49.29 | 50.00 | 1,544,382 | +0.74(+1.50%) |
Jan 28, 2008 | 49.49 | 49.70 | 48.21 | 49.26 | 1,872,721 | -0.09(-0.19%) |
Jan 25, 2008 | 49.14 | 49.75 | 48.27 | 49.36 | 3,165,220 | +1.24(+2.58%) |
Jan 24, 2008 | 47.96 | 48.45 | 47.41 | 48.11 | 2,712,949 | -0.02(-0.05%) |
Jan 23, 2008 | 46.70 | 48.21 | 44.78 | 48.14 | 4,096,029 | +0.09(+0.19%) |
Jan 22, 2008 | 45.40 | 48.62 | 45.28 | 48.05 | 3,732,007 | +0.44(+0.92%) |
Jan 21, 2008 | 48.22 | 49.32 | 47.22 | 47.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.22 | 49.32 | 47.22 | 47.61 | 4,845,782 | +0.50(+1.06%) |
Jan 17, 2008 | 52.51 | 52.63 | 47.07 | 47.10 | 5,282,486 | -3.67(-7.23%) |
Jan 16, 2008 | 50.70 | 51.85 | 49.36 | 50.77 | 4,505,754 | -0.18(-0.35%) |
Jan 15, 2008 | 51.34 | 51.57 | 50.33 | 50.95 | 3,246,870 | -0.93(-1.78%) |
Jan 14, 2008 | 50.20 | 52.06 | 50.20 | 51.88 | 4,135,375 | +2.18(+4.39%) |
Jan 11, 2008 | 50.27 | 50.88 | 49.33 | 49.69 | 2,537,761 | -0.93(-1.84%) |
Jan 10, 2008 | 49.48 | 51.38 | 49.00 | 50.63 | 3,912,381 | -0.72(-1.40%) |
Jan 09, 2008 | 51.33 | 51.34 | 49.03 | 51.34 | 5,279,765 | +0.46(+0.91%) |
Jan 08, 2008 | 52.48 | 53.93 | 50.83 | 50.88 | 3,886,908 | -1.44(-2.75%) |
Jan 07, 2008 | 54.35 | 55.11 | 51.93 | 52.32 | 4,941,644 | -1.80(-3.33%) |
Jan 04, 2008 | 54.95 | 55.58 | 54.03 | 54.13 | 2,775,494 | -1.25(-2.25%) |
Jan 03, 2008 | 55.24 | 56.16 | 55.14 | 55.38 | 2,596,850 | +0.43(+0.79%) |
Jan 02, 2008 | 57.90 | 58.61 | 54.88 | 54.94 | 2,750,713 | -3.11(-5.35%) |
Jan 01, 2008 | 58.63 | 58.82 | 57.73 | 58.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.63 | 58.82 | 57.73 | 58.05 | 870,181 | -0.66(-1.12%) |
Dec 28, 2007 | 58.58 | 58.88 | 58.07 | 58.71 | 908,910 | +0.69(+1.20%) |
Dec 27, 2007 | 59.11 | 59.15 | 57.83 | 58.01 | 923,486 | -1.34(-2.26%) |
Dec 26, 2007 | 58.94 | 59.48 | 58.39 | 59.35 | 778,021 | +0.32(+0.55%) |
Dec 24, 2007 | 58.81 | 59.11 | 58.20 | 59.03 | 579,862 | +0.79(+1.36%) |
Dec 21, 2007 | 57.98 | 58.67 | 57.19 | 58.24 | 3,162,026 | +0.89(+1.56%) |
Dec 20, 2007 | 57.37 | 57.52 | 56.42 | 57.34 | 1,341,950 | +0.50(+0.88%) |
Dec 19, 2007 | 57.49 | 57.59 | 56.09 | 56.84 | 2,348,043 | -0.24(-0.42%) |
Dec 18, 2007 | 58.07 | 58.57 | 56.12 | 57.08 | 2,148,755 | -0.78(-1.35%) |
Dec 17, 2007 | 58.74 | 59.75 | 57.69 | 57.86 | 2,476,718 | -1.25(-2.11%) |
Dec 14, 2007 | 59.79 | 61.23 | 58.71 | 59.11 | 2,556,448 | -1.30(-2.14%) |
Dec 13, 2007 | 60.29 | 60.54 | 59.29 | 60.40 | 2,923,600 | -0.30(-0.50%) |
Dec 12, 2007 | 62.22 | 63.49 | 59.93 | 60.70 | 2,795,859 | -0.03(-0.05%) |
Dec 11, 2007 | 63.42 | 63.87 | 60.67 | 60.73 | 2,721,595 | -2.48(-3.93%) |
Dec 10, 2007 | 62.91 | 63.49 | 62.77 | 63.21 | 2,064,409 | +0.35(+0.56%) |
Dec 07, 2007 | 63.62 | 63.64 | 62.31 | 62.86 | 1,607,377 | -0.54(-0.85%) |
Dec 06, 2007 | 62.51 | 63.40 | 62.10 | 63.40 | 1,578,069 | +0.86(+1.38%) |
Dec 05, 2007 | 61.78 | 62.69 | 61.65 | 62.54 | 1,423,553 | +1.20(+1.96%) |
Dec 04, 2007 | 60.24 | 62.40 | 60.24 | 61.33 | 1,399,098 | +0.61(+1.00%) |