Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 39.01 | 39.72 | 39.01 | 39.31 | 2,219,853 | +0.28(+0.73%) |
Dec 30, 2008 | 38.00 | 39.08 | 37.92 | 39.02 | 2,089,034 | +1.22(+3.24%) |
Dec 29, 2008 | 38.00 | 38.47 | 37.74 | 37.80 | 2,211,887 | -0.18(-0.47%) |
Dec 26, 2008 | 38.03 | 38.14 | 37.80 | 37.97 | 825,627 | +0.18(+0.47%) |
Dec 24, 2008 | 37.81 | 38.00 | 37.49 | 37.80 | 623,343 | +0.10(+0.27%) |
Dec 23, 2008 | 37.97 | 38.27 | 37.59 | 37.70 | 2,893,082 | -0.04(-0.10%) |
Dec 22, 2008 | 38.19 | 38.19 | 37.09 | 37.73 | 4,076,714 | -0.49(-1.27%) |
Dec 19, 2008 | 38.69 | 39.44 | 38.13 | 38.22 | 5,891,052 | -0.44(-1.14%) |
Dec 18, 2008 | 38.94 | 40.08 | 38.44 | 38.66 | 4,471,981 | -0.22(-0.57%) |
Dec 17, 2008 | 38.84 | 39.47 | 38.56 | 38.88 | 3,743,132 | -0.14(-0.36%) |
Dec 16, 2008 | 38.65 | 39.12 | 37.77 | 39.02 | 5,148,521 | +0.56(+1.46%) |
Dec 15, 2008 | 39.48 | 39.59 | 38.05 | 38.46 | 3,817,820 | -0.66(-1.69%) |
Dec 12, 2008 | 38.04 | 39.38 | 38.02 | 39.12 | 3,388,357 | +0.44(+1.13%) |
Dec 11, 2008 | 39.56 | 40.15 | 38.38 | 38.68 | 4,161,097 | -1.16(-2.92%) |
Dec 10, 2008 | 39.77 | 40.38 | 39.49 | 39.84 | 4,828,360 | +0.33(+0.84%) |
Dec 09, 2008 | 38.96 | 40.30 | 38.71 | 39.51 | 4,728,779 | +0.29(+0.75%) |
Dec 08, 2008 | 38.87 | 39.95 | 38.60 | 39.22 | 4,673,268 | +1.06(+2.78%) |
Dec 05, 2008 | 37.28 | 38.28 | 36.02 | 38.16 | 4,850,772 | +0.98(+2.63%) |
Dec 04, 2008 | 38.41 | 38.83 | 36.53 | 37.18 | 5,087,653 | -1.80(-4.62%) |
Dec 03, 2008 | 37.85 | 39.03 | 36.33 | 38.98 | 5,967,733 | +1.32(+3.52%) |
Dec 02, 2008 | 35.96 | 37.66 | 35.54 | 37.66 | 5,212,285 | +2.11(+5.94%) |
Dec 01, 2008 | 36.76 | 37.09 | 35.42 | 35.55 | 4,209,314 | -2.03(-5.41%) |
Nov 28, 2008 | 36.06 | 37.58 | 35.72 | 37.58 | 1,848,542 | +1.28(+3.52%) |
Nov 26, 2008 | 35.08 | 36.37 | 34.65 | 36.30 | 3,654,081 | +1.05(+2.99%) |
Nov 25, 2008 | 36.27 | 37.18 | 34.79 | 35.25 | 6,503,629 | -0.51(-1.42%) |
Nov 24, 2008 | 37.44 | 37.73 | 35.22 | 35.76 | 7,653,280 | -1.16(-3.15%) |
Nov 21, 2008 | 35.18 | 36.99 | 33.97 | 36.92 | 7,689,347 | +1.87(+5.34%) |
Nov 20, 2008 | 34.86 | 36.60 | 34.69 | 35.05 | 8,182,378 | -0.26(-0.74%) |
Nov 19, 2008 | 36.39 | 37.14 | 35.27 | 35.31 | 4,753,723 | -1.12(-3.09%) |
Nov 18, 2008 | 36.03 | 36.58 | 35.42 | 36.43 | 6,321,275 | +0.30(+0.83%) |
Nov 17, 2008 | 36.39 | 37.16 | 36.12 | 36.13 | 4,972,921 | -0.76(-2.07%) |
Nov 14, 2008 | 37.30 | 38.77 | 36.72 | 36.90 | 5,173,358 | -1.16(-3.04%) |
Nov 13, 2008 | 37.29 | 38.13 | 36.04 | 38.05 | 8,159,196 | +1.03(+2.79%) |
Nov 12, 2008 | 37.56 | 38.24 | 36.96 | 37.02 | 6,226,447 | -1.13(-2.97%) |
Nov 11, 2008 | 38.58 | 39.04 | 37.93 | 38.15 | 6,030,663 | -0.32(-0.82%) |
Nov 10, 2008 | 38.31 | 38.73 | 38.05 | 38.47 | 4,639,080 | +0.73(+1.94%) |
Nov 07, 2008 | 37.56 | 38.31 | 37.09 | 37.73 | 4,175,116 | +0.35(+0.95%) |
Nov 06, 2008 | 38.84 | 38.94 | 36.96 | 37.38 | 5,438,712 | -0.89(-2.31%) |
Nov 05, 2008 | 38.49 | 39.41 | 37.92 | 38.27 | 4,135,545 | -0.80(-2.05%) |
Nov 04, 2008 | 38.95 | 39.67 | 38.32 | 39.07 | 5,267,341 | +0.81(+2.11%) |
Nov 03, 2008 | 39.17 | 39.29 | 37.88 | 38.26 | 4,429,992 | -1.10(-2.80%) |
Oct 31, 2008 | 37.73 | 39.98 | 37.42 | 39.36 | 4,842,723 | +1.39(+3.67%) |
Oct 30, 2008 | 37.64 | 38.78 | 36.65 | 37.97 | 6,303,390 | +1.32(+3.61%) |
Oct 29, 2008 | 37.06 | 38.61 | 36.57 | 36.64 | 5,740,627 | -0.90(-2.40%) |
Oct 28, 2008 | 34.08 | 37.71 | 33.85 | 37.54 | 7,244,884 | +4.07(+12.17%) |
Oct 27, 2008 | 32.43 | 35.00 | 32.21 | 33.47 | 6,346,152 | +0.05(+0.14%) |
Oct 24, 2008 | 33.12 | 35.23 | 32.86 | 33.42 | 5,621,939 | -2.65(-7.34%) |
Oct 23, 2008 | 34.92 | 36.57 | 33.54 | 36.07 | 8,555,976 | +2.07(+6.09%) |
Oct 22, 2008 | 34.05 | 34.38 | 33.18 | 34.00 | 6,115,180 | -0.44(-1.27%) |
Oct 21, 2008 | 36.31 | 36.31 | 34.36 | 34.44 | 3,917,731 | -2.29(-6.23%) |
Oct 20, 2008 | 34.72 | 36.96 | 34.30 | 36.73 | 3,898,226 | +2.21(+6.40%) |
Oct 17, 2008 | 34.55 | 36.29 | 34.25 | 34.52 | 8,239,842 | -0.70(-1.99%) |
Oct 16, 2008 | 34.65 | 35.99 | 33.40 | 35.22 | 6,878,450 | +0.51(+1.46%) |
Oct 15, 2008 | 37.24 | 37.43 | 34.48 | 34.71 | 4,368,540 | -3.23(-8.52%) |
Oct 14, 2008 | 38.23 | 39.77 | 36.96 | 37.94 | 5,436,937 | +0.83(+2.24%) |
Oct 13, 2008 | 36.02 | 37.20 | 34.51 | 37.11 | 5,650,614 | +1.96(+5.56%) |
Oct 10, 2008 | 33.80 | 35.92 | 32.20 | 35.16 | 12,298,095 | +0.05(+0.13%) |
Oct 09, 2008 | 37.94 | 38.20 | 34.96 | 35.11 | 6,902,438 | -3.21(-8.38%) |
Oct 08, 2008 | 38.76 | 39.52 | 36.19 | 38.32 | 5,986,125 | -1.15(-2.91%) |
Oct 07, 2008 | 39.27 | 40.66 | 38.23 | 39.47 | 7,496,231 | -0.10(-0.25%) |
Oct 06, 2008 | 40.20 | 40.63 | 38.68 | 39.57 | 6,624,558 | -1.38(-3.37%) |
Oct 03, 2008 | 40.90 | 41.99 | 40.66 | 40.95 | 0 | +0.36(+0.89%) |
Oct 02, 2008 | 41.22 | 41.49 | 40.33 | 40.58 | 3,990,796 | -1.00(-2.41%) |
Oct 01, 2008 | 41.20 | 41.69 | 40.51 | 41.59 | 4,002,638 | +0.38(+0.92%) |
Sep 30, 2008 | 41.74 | 41.89 | 40.56 | 41.21 | 4,112,106 | -0.15(-0.35%) |
Sep 29, 2008 | 42.54 | 43.28 | 40.62 | 41.35 | 6,709,521 | -1.82(-4.21%) |
Sep 26, 2008 | 42.65 | 43.50 | 42.41 | 43.17 | 0 | -0.08(-0.18%) |
Sep 25, 2008 | 43.23 | 43.80 | 42.82 | 43.25 | 2,596,740 | +0.26(+0.61%) |
Sep 24, 2008 | 43.65 | 43.65 | 42.73 | 42.99 | 2,921,114 | -0.45(-1.03%) |
Sep 23, 2008 | 44.48 | 44.71 | 43.39 | 43.43 | 3,509,698 | -1.03(-2.32%) |
Sep 22, 2008 | 44.67 | 45.20 | 43.84 | 44.47 | 3,321,484 | -0.60(-1.33%) |
Sep 19, 2008 | 46.27 | 49.29 | 44.14 | 45.07 | 0 | -0.61(-1.33%) |
Sep 18, 2008 | 43.12 | 46.17 | 42.93 | 45.67 | 6,535,194 | +2.84(+6.63%) |
Sep 17, 2008 | 44.60 | 44.72 | 42.74 | 42.83 | 4,753,004 | -2.42(-5.34%) |
Sep 16, 2008 | 44.90 | 45.77 | 44.32 | 45.25 | 4,294,236 | -0.32(-0.69%) |
Sep 15, 2008 | 45.85 | 46.69 | 45.20 | 45.57 | 3,373,890 | -1.26(-2.68%) |
Sep 12, 2008 | 46.11 | 46.92 | 46.01 | 46.82 | 2,814,248 | +0.45(+0.98%) |
Sep 11, 2008 | 44.77 | 46.41 | 44.71 | 46.37 | 3,910,652 | +1.27(+2.82%) |
Sep 10, 2008 | 46.76 | 47.27 | 44.94 | 45.10 | 5,365,207 | -1.49(-3.21%) |
Sep 09, 2008 | 46.79 | 47.59 | 46.59 | 46.59 | 3,873,365 | -0.32(-0.67%) |
Sep 08, 2008 | 46.81 | 47.31 | 46.40 | 46.91 | 4,824,796 | +0.92(+2.01%) |
Sep 05, 2008 | 44.93 | 46.64 | 44.67 | 45.98 | 0 | +0.93(+2.07%) |
Sep 04, 2008 | 46.02 | 46.02 | 44.84 | 45.05 | 3,076,142 | -1.18(-2.55%) |
Sep 03, 2008 | 46.24 | 46.62 | 45.62 | 46.23 | 3,191,304 | -0.15(-0.32%) |
Sep 02, 2008 | 46.61 | 47.14 | 46.26 | 46.38 | 3,415,282 | +0.18(+0.38%) |
Aug 29, 2008 | 46.54 | 46.97 | 46.14 | 46.20 | 0 | -0.64(-1.36%) |
Aug 28, 2008 | 46.66 | 47.19 | 46.11 | 46.84 | 2,891,397 | +0.36(+0.78%) |
Aug 27, 2008 | 45.94 | 46.68 | 45.74 | 46.48 | 2,128,420 | +0.50(+1.09%) |
Aug 26, 2008 | 46.04 | 46.28 | 45.71 | 45.97 | 1,613,514 | -0.10(-0.22%) |
Aug 25, 2008 | 46.23 | 46.59 | 45.76 | 46.08 | 2,178,635 | -0.33(-0.71%) |
Aug 22, 2008 | 46.97 | 46.97 | 46.13 | 46.41 | 2,949,608 | -0.28(-0.61%) |
Aug 21, 2008 | 46.08 | 46.78 | 45.98 | 46.69 | 2,388,867 | +0.03(+0.07%) |
Aug 20, 2008 | 46.98 | 46.98 | 45.96 | 46.66 | 2,716,149 | +0.19(+0.41%) |
Aug 19, 2008 | 46.98 | 47.23 | 46.37 | 46.47 | 3,078,621 | -0.82(-1.74%) |
Aug 18, 2008 | 47.71 | 47.82 | 47.11 | 47.29 | 3,231,047 | -0.23(-0.49%) |
Aug 15, 2008 | 46.44 | 47.68 | 46.43 | 47.52 | 0 | +1.08(+2.32%) |
Aug 14, 2008 | 46.36 | 46.85 | 45.55 | 46.44 | 2,924,582 | -0.08(-0.18%) |
Aug 13, 2008 | 47.01 | 47.17 | 45.97 | 46.53 | 2,563,274 | -0.50(-1.06%) |
Aug 12, 2008 | 46.29 | 47.24 | 46.28 | 47.03 | 3,057,383 | +0.51(+1.09%) |
Aug 11, 2008 | 46.28 | 46.62 | 46.09 | 46.52 | 2,180,806 | +0.08(+0.17%) |
Aug 08, 2008 | 45.20 | 46.48 | 44.97 | 46.44 | 2,706,962 | +1.37(+3.04%) |
Aug 07, 2008 | 44.78 | 45.64 | 44.57 | 45.07 | 3,705,266 | -0.08(-0.19%) |
Aug 06, 2008 | 45.11 | 45.61 | 45.08 | 45.16 | 2,794,470 | -0.18(-0.41%) |
Aug 05, 2008 | 44.62 | 45.44 | 44.56 | 45.34 | 3,149,863 | +0.92(+2.08%) |
Aug 04, 2008 | 43.23 | 44.65 | 42.75 | 44.42 | 3,716,823 | +1.02(+2.34%) |
Aug 01, 2008 | 43.71 | 44.11 | 43.21 | 43.40 | 3,066,678 | -0.44(-1.00%) |
Jul 31, 2008 | 44.25 | 45.05 | 43.83 | 43.84 | 2,930,446 | -0.78(-1.74%) |
Jul 30, 2008 | 44.58 | 44.97 | 44.23 | 44.62 | 3,523,417 | +0.08(+0.19%) |
Jul 29, 2008 | 43.29 | 44.74 | 43.29 | 44.53 | 3,812,940 | +0.81(+1.85%) |
Jul 28, 2008 | 43.81 | 44.47 | 43.53 | 43.73 | 3,190,518 | -0.34(-0.77%) |
Jul 25, 2008 | 43.70 | 44.43 | 43.63 | 44.06 | 2,642,996 | +0.20(+0.46%) |
Jul 24, 2008 | 44.65 | 45.37 | 43.53 | 43.86 | 7,173,750 | -0.38(-0.87%) |
Jul 23, 2008 | 43.54 | 44.28 | 42.96 | 44.25 | 5,281,871 | +0.53(+1.22%) |
Jul 22, 2008 | 43.90 | 44.57 | 43.45 | 43.72 | 5,389,753 | -0.25(-0.56%) |
Jul 21, 2008 | 43.34 | 44.06 | 43.23 | 43.96 | 3,961,324 | +0.71(+1.64%) |
Jul 18, 2008 | 42.67 | 43.51 | 42.36 | 43.26 | 6,517,471 | +0.55(+1.28%) |
Jul 17, 2008 | 43.33 | 43.51 | 41.97 | 42.71 | 6,111,678 | -0.32(-0.75%) |
Jul 16, 2008 | 43.59 | 43.59 | 42.56 | 43.03 | 5,600,582 | -0.59(-1.36%) |
Jul 15, 2008 | 43.69 | 44.32 | 43.52 | 43.63 | 4,088,143 | -0.02(-0.04%) |
Jul 14, 2008 | 44.37 | 44.37 | 43.33 | 43.64 | 2,471,979 | -0.28(-0.65%) |
Jul 11, 2008 | 44.35 | 44.35 | 43.52 | 43.93 | 4,903,630 | -0.85(-1.89%) |
Jul 10, 2008 | 43.57 | 44.87 | 43.57 | 44.77 | 4,650,783 | +1.12(+2.58%) |
Jul 09, 2008 | 44.47 | 44.47 | 43.65 | 43.65 | 2,550,117 | -0.59(-1.32%) |
Jul 08, 2008 | 43.72 | 44.50 | 43.72 | 44.23 | 4,046,925 | +0.23(+0.52%) |
Jul 07, 2008 | 44.38 | 44.80 | 43.73 | 44.00 | 2,684,447 | -0.39(-0.88%) |
Jul 04, 2008 | 43.66 | 44.78 | 43.43 | 44.40 | 3,185,452 | +0.00(+0.00%) |
Jul 03, 2008 | 43.66 | 44.78 | 43.43 | 44.40 | 3,185,452 | +1.01(+2.33%) |
Jul 02, 2008 | 44.57 | 44.57 | 43.26 | 43.39 | 5,347,748 | -0.95(-2.14%) |
Jul 01, 2008 | 42.82 | 44.84 | 42.66 | 44.33 | 8,374,257 | +0.99(+2.29%) |
Jun 30, 2008 | 43.13 | 43.71 | 42.59 | 43.34 | 8,408,126 | +0.22(+0.50%) |
Jun 27, 2008 | 43.18 | 44.02 | 42.98 | 43.13 | 6,343,707 | -0.05(-0.11%) |
Jun 26, 2008 | 44.47 | 44.48 | 43.16 | 43.17 | 4,803,226 | -1.53(-3.43%) |
Jun 25, 2008 | 45.71 | 45.76 | 44.53 | 44.70 | 4,031,097 | -0.92(-2.03%) |
Jun 24, 2008 | 44.67 | 45.97 | 44.67 | 45.63 | 5,227,238 | +1.45(+3.28%) |
Jun 23, 2008 | 44.68 | 44.68 | 43.91 | 44.18 | 2,891,159 | -0.40(-0.90%) |
Jun 20, 2008 | 44.70 | 44.82 | 44.36 | 44.58 | 5,243,999 | -0.38(-0.84%) |
Jun 19, 2008 | 44.33 | 45.10 | 43.80 | 44.96 | 4,572,523 | +0.69(+1.55%) |
Jun 18, 2008 | 44.86 | 45.23 | 44.27 | 44.27 | 4,067,651 | -0.79(-1.74%) |
Jun 17, 2008 | 44.67 | 45.31 | 44.55 | 45.06 | 5,600,491 | +0.55(+1.25%) |
Jun 16, 2008 | 44.49 | 44.66 | 44.00 | 44.50 | 3,330,823 | -0.19(-0.43%) |
Jun 13, 2008 | 44.38 | 44.96 | 44.27 | 44.70 | 2,266,349 | +0.52(+1.19%) |
Jun 12, 2008 | 44.47 | 45.04 | 44.11 | 44.17 | 3,233,255 | -0.15(-0.35%) |
Jun 11, 2008 | 45.38 | 45.58 | 44.27 | 44.33 | 4,490,681 | -1.19(-2.62%) |
Jun 10, 2008 | 45.32 | 45.85 | 44.50 | 45.52 | 5,474,261 | +0.85(+1.90%) |
Jun 09, 2008 | 46.45 | 46.61 | 44.19 | 44.67 | 7,310,316 | -1.52(-3.30%) |
Jun 06, 2008 | 47.56 | 47.56 | 46.16 | 46.20 | 5,463,934 | -1.45(-3.04%) |
Jun 05, 2008 | 47.74 | 47.77 | 47.08 | 47.65 | 3,684,944 | -0.02(-0.03%) |
Jun 04, 2008 | 47.88 | 47.93 | 47.40 | 47.66 | 3,091,283 | -0.25(-0.53%) |
Jun 03, 2008 | 48.71 | 48.71 | 47.53 | 47.92 | 4,804,513 | -0.64(-1.32%) |
Jun 02, 2008 | 49.09 | 49.10 | 48.34 | 48.55 | 2,996,721 | -0.62(-1.27%) |
May 30, 2008 | 48.69 | 49.46 | 48.69 | 49.18 | 2,441,426 | +0.31(+0.63%) |
May 29, 2008 | 48.25 | 49.13 | 47.98 | 48.87 | 3,384,390 | +0.44(+0.91%) |
May 28, 2008 | 48.37 | 48.44 | 47.68 | 48.43 | 4,071,309 | +0.09(+0.19%) |
May 27, 2008 | 48.35 | 48.51 | 48.00 | 48.34 | 2,993,907 | +0.22(+0.45%) |
May 26, 2008 | 48.21 | 48.50 | 47.95 | 48.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.21 | 48.50 | 47.95 | 48.12 | 3,207,711 | -0.12(-0.24%) |
May 22, 2008 | 47.97 | 48.39 | 47.88 | 48.24 | 3,271,790 | +0.24(+0.50%) |
May 21, 2008 | 49.67 | 49.67 | 47.85 | 48.00 | 3,967,280 | -1.49(-3.00%) |
May 20, 2008 | 49.85 | 50.06 | 49.37 | 49.49 | 4,189,022 | -0.65(-1.31%) |
May 19, 2008 | 50.26 | 50.57 | 49.83 | 50.14 | 3,578,242 | -0.01(-0.02%) |
May 16, 2008 | 50.88 | 51.02 | 50.01 | 50.15 | 3,878,555 | -0.55(-1.08%) |
May 15, 2008 | 50.26 | 50.73 | 50.11 | 50.70 | 2,840,723 | +0.62(+1.23%) |
May 14, 2008 | 49.79 | 50.51 | 49.67 | 50.08 | 2,264,820 | +0.41(+0.82%) |
May 13, 2008 | 49.38 | 50.01 | 49.38 | 49.67 | 3,746,686 | +0.32(+0.66%) |
May 12, 2008 | 49.36 | 49.40 | 49.15 | 49.35 | 2,899,267 | +0.02(+0.05%) |
May 09, 2008 | 48.94 | 49.48 | 48.64 | 49.32 | 2,136,932 | +0.11(+0.22%) |
May 08, 2008 | 49.12 | 49.35 | 48.71 | 49.22 | 2,097,232 | +0.38(+0.77%) |
May 07, 2008 | 49.71 | 49.71 | 48.82 | 48.84 | 3,850,059 | -0.75(-1.51%) |
May 06, 2008 | 49.29 | 49.70 | 49.09 | 49.59 | 1,971,963 | +0.18(+0.37%) |
May 05, 2008 | 49.93 | 49.93 | 49.22 | 49.40 | 2,333,686 | -0.43(-0.87%) |
May 02, 2008 | 50.06 | 50.21 | 49.46 | 49.83 | 2,317,371 | +0.10(+0.20%) |
May 01, 2008 | 49.42 | 49.73 | 49.29 | 49.73 | 3,130,007 | +0.47(+0.95%) |
Apr 30, 2008 | 49.22 | 50.03 | 49.22 | 49.26 | 3,304,766 | -0.35(-0.70%) |
Apr 29, 2008 | 50.25 | 50.50 | 49.28 | 49.61 | 3,569,634 | -0.67(-1.33%) |
Apr 28, 2008 | 49.83 | 50.55 | 49.83 | 50.28 | 2,782,869 | +0.48(+0.96%) |
Apr 25, 2008 | 50.25 | 50.27 | 48.98 | 49.80 | 5,244,268 | -1.09(-2.15%) |
Apr 24, 2008 | 50.49 | 51.21 | 50.49 | 50.90 | 3,147,542 | -0.06(-0.12%) |
Apr 23, 2008 | 50.63 | 51.20 | 50.23 | 50.96 | 2,482,437 | +0.67(+1.33%) |
Apr 22, 2008 | 50.87 | 50.87 | 49.90 | 50.29 | 3,086,511 | -0.59(-1.15%) |
Apr 21, 2008 | 50.96 | 51.21 | 50.58 | 50.87 | 2,120,463 | -0.06(-0.12%) |
Apr 18, 2008 | 50.87 | 51.09 | 50.29 | 50.93 | 2,663,654 | +0.67(+1.33%) |
Apr 17, 2008 | 50.72 | 50.73 | 50.13 | 50.26 | 2,311,032 | -0.29(-0.58%) |
Apr 16, 2008 | 49.79 | 50.59 | 49.67 | 50.56 | 3,415,255 | +1.09(+2.21%) |
Apr 15, 2008 | 50.34 | 50.34 | 49.13 | 49.46 | 2,239,459 | -0.65(-1.31%) |
Apr 14, 2008 | 50.26 | 50.59 | 49.85 | 50.12 | 1,854,606 | -0.25(-0.50%) |
Apr 11, 2008 | 50.51 | 50.97 | 50.25 | 50.37 | 3,807,407 | -0.79(-1.55%) |
Apr 10, 2008 | 51.42 | 51.48 | 50.98 | 51.17 | 2,941,355 | -0.15(-0.29%) |
Apr 09, 2008 | 51.21 | 51.88 | 51.10 | 51.31 | 3,780,707 | +0.09(+0.18%) |
Apr 08, 2008 | 50.39 | 51.40 | 50.20 | 51.22 | 2,933,724 | +0.58(+1.14%) |
Apr 07, 2008 | 50.92 | 51.06 | 50.43 | 50.64 | 2,369,753 | +0.17(+0.34%) |
Apr 04, 2008 | 50.28 | 50.86 | 49.85 | 50.47 | 2,380,234 | +0.37(+0.74%) |
Apr 03, 2008 | 50.51 | 50.80 | 49.72 | 50.10 | 2,894,785 | -0.61(-1.20%) |
Apr 02, 2008 | 50.52 | 51.18 | 50.52 | 50.71 | 3,412,597 | +0.15(+0.29%) |
Apr 01, 2008 | 50.03 | 50.76 | 49.82 | 50.56 | 3,567,662 | +0.81(+1.63%) |
Mar 31, 2008 | 50.04 | 50.04 | 49.52 | 49.76 | 3,110,896 | +0.08(+0.17%) |
Mar 28, 2008 | 49.54 | 50.31 | 49.47 | 49.67 | 2,430,652 | +0.27(+0.55%) |
Mar 27, 2008 | 50.15 | 50.30 | 49.38 | 49.40 | 2,230,642 | -0.54(-1.08%) |
Mar 26, 2008 | 49.89 | 49.98 | 49.45 | 49.94 | 4,267,440 | -0.11(-0.22%) |
Mar 25, 2008 | 48.98 | 50.20 | 48.97 | 50.05 | 3,849,646 | +0.99(+2.03%) |
Mar 24, 2008 | 49.22 | 49.60 | 48.58 | 49.06 | 3,063,370 | -0.02(-0.03%) |
Mar 21, 2008 | 48.73 | 49.12 | 48.13 | 49.07 | 4,029,335 | +0.00(+0.00%) |
Mar 20, 2008 | 48.73 | 49.12 | 48.13 | 49.07 | 4,029,335 | +0.40(+0.82%) |
Mar 19, 2008 | 49.85 | 50.31 | 48.67 | 48.67 | 2,618,863 | -1.03(-2.08%) |
Mar 18, 2008 | 49.63 | 49.90 | 48.90 | 49.70 | 2,906,104 | +0.69(+1.40%) |
Mar 17, 2008 | 47.85 | 49.38 | 47.85 | 49.02 | 4,220,565 | +0.11(+0.22%) |
Mar 14, 2008 | 49.85 | 50.02 | 48.33 | 48.91 | 3,602,874 | -0.68(-1.37%) |
Mar 13, 2008 | 48.09 | 49.71 | 47.97 | 49.59 | 3,743,521 | +0.76(+1.56%) |
Mar 12, 2008 | 48.71 | 49.00 | 48.25 | 48.82 | 5,019,432 | +0.32(+0.65%) |
Mar 11, 2008 | 48.22 | 48.62 | 47.62 | 48.51 | 3,348,884 | +0.25(+0.53%) |
Mar 10, 2008 | 48.89 | 48.90 | 48.09 | 48.25 | 3,111,649 | -0.69(-1.42%) |
Mar 07, 2008 | 49.41 | 49.90 | 48.81 | 48.95 | 3,156,022 | -0.75(-1.52%) |
Mar 06, 2008 | 50.20 | 50.29 | 49.69 | 49.70 | 2,564,618 | -0.65(-1.28%) |
Mar 05, 2008 | 50.13 | 50.63 | 49.84 | 50.35 | 3,288,692 | +0.55(+1.10%) |
Mar 04, 2008 | 50.07 | 50.24 | 49.36 | 49.80 | 3,136,820 | -0.64(-1.27%) |
Mar 03, 2008 | 49.98 | 50.53 | 49.71 | 50.44 | 1,882,231 | +0.51(+1.02%) |
Feb 29, 2008 | 50.59 | 50.66 | 49.79 | 49.93 | 3,619,101 | -1.12(-2.19%) |
Feb 28, 2008 | 51.16 | 51.37 | 50.38 | 51.05 | 2,278,984 | -0.10(-0.20%) |
Feb 27, 2008 | 51.02 | 51.97 | 50.83 | 51.15 | 3,385,417 | -0.08(-0.15%) |
Feb 26, 2008 | 50.66 | 51.27 | 50.34 | 51.23 | 2,875,749 | +0.23(+0.45%) |
Feb 25, 2008 | 50.98 | 51.12 | 50.26 | 51.00 | 2,655,420 | +0.14(+0.27%) |
Feb 22, 2008 | 50.25 | 50.86 | 49.97 | 50.86 | 2,949,073 | +0.72(+1.43%) |
Feb 21, 2008 | 50.91 | 51.20 | 49.96 | 50.14 | 2,388,294 | -0.49(-0.97%) |
Feb 20, 2008 | 50.39 | 50.74 | 50.06 | 50.63 | 2,848,070 | -0.09(-0.18%) |
Feb 19, 2008 | 51.24 | 51.40 | 50.60 | 50.73 | 2,360,835 | +0.17(+0.34%) |
Feb 18, 2008 | 50.84 | 51.00 | 50.22 | 50.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.84 | 51.00 | 50.22 | 50.56 | 2,978,445 | -0.50(-0.98%) |
Feb 14, 2008 | 51.80 | 51.98 | 50.94 | 51.06 | 2,321,677 | -0.62(-1.21%) |
Feb 13, 2008 | 51.50 | 51.70 | 50.72 | 51.68 | 3,360,189 | +0.64(+1.25%) |
Feb 12, 2008 | 51.79 | 51.83 | 50.71 | 51.04 | 3,516,572 | -0.59(-1.15%) |
Feb 11, 2008 | 51.02 | 51.97 | 50.72 | 51.64 | 4,628,261 | +1.16(+2.29%) |
Feb 08, 2008 | 50.65 | 50.65 | 49.99 | 50.48 | 3,704,714 | -0.35(-0.68%) |
Feb 07, 2008 | 49.38 | 50.93 | 49.35 | 50.83 | 5,509,498 | +1.27(+2.56%) |
Feb 06, 2008 | 50.09 | 50.23 | 49.49 | 49.56 | 4,119,067 | -0.49(-0.98%) |
Feb 05, 2008 | 50.34 | 50.81 | 49.87 | 50.05 | 4,126,870 | -1.09(-2.14%) |
Feb 04, 2008 | 50.91 | 51.33 | 50.56 | 51.14 | 4,620,252 | +0.25(+0.48%) |
Feb 01, 2008 | 50.28 | 50.90 | 49.90 | 50.90 | 6,143,094 | +0.73(+1.46%) |
Jan 31, 2008 | 49.29 | 50.43 | 48.32 | 50.16 | 6,597,776 | +1.32(+2.70%) |
Jan 30, 2008 | 49.22 | 49.76 | 48.64 | 48.85 | 4,001,242 | -0.38(-0.77%) |
Jan 29, 2008 | 48.74 | 49.42 | 48.74 | 49.22 | 3,605,610 | +0.45(+0.92%) |
Jan 28, 2008 | 48.40 | 48.79 | 48.15 | 48.78 | 3,712,657 | +0.40(+0.83%) |
Jan 25, 2008 | 48.97 | 49.08 | 48.10 | 48.38 | 4,811,455 | -0.22(-0.46%) |
Jan 24, 2008 | 46.91 | 49.22 | 46.91 | 48.60 | 6,900,459 | +1.80(+3.85%) |
Jan 23, 2008 | 44.80 | 46.83 | 44.55 | 46.80 | 6,396,450 | +0.73(+1.59%) |
Jan 22, 2008 | 43.73 | 46.51 | 43.33 | 46.07 | 6,954,298 | -0.57(-1.22%) |
Jan 21, 2008 | 47.95 | 47.95 | 46.40 | 46.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.95 | 47.95 | 46.40 | 46.64 | 5,792,155 | -0.95(-2.01%) |
Jan 17, 2008 | 48.99 | 49.14 | 47.58 | 47.59 | 6,460,364 | -1.16(-2.37%) |
Jan 16, 2008 | 47.58 | 49.11 | 47.58 | 48.75 | 8,085,976 | +0.51(+1.05%) |
Jan 15, 2008 | 46.91 | 48.62 | 46.90 | 48.24 | 6,249,979 | +0.82(+1.72%) |
Jan 14, 2008 | 47.11 | 47.55 | 47.08 | 47.42 | 3,921,571 | +0.59(+1.27%) |
Jan 11, 2008 | 46.92 | 47.71 | 46.59 | 46.83 | 4,087,831 | -0.46(-0.98%) |
Jan 10, 2008 | 47.01 | 47.74 | 46.93 | 47.29 | 4,188,956 | -0.06(-0.13%) |
Jan 09, 2008 | 46.21 | 47.36 | 46.18 | 47.35 | 4,873,436 | +1.09(+2.35%) |
Jan 08, 2008 | 46.98 | 47.19 | 46.12 | 46.27 | 5,022,204 | -0.57(-1.22%) |
Jan 07, 2008 | 47.88 | 48.08 | 46.38 | 46.84 | 5,882,696 | -0.84(-1.76%) |
Jan 04, 2008 | 47.38 | 48.06 | 47.38 | 47.68 | 4,571,202 | -0.02(-0.03%) |
Jan 03, 2008 | 46.28 | 47.93 | 46.28 | 47.69 | 3,440,281 | +1.49(+3.22%) |
Jan 02, 2008 | 46.68 | 47.12 | 45.95 | 46.21 | 2,837,995 | -0.54(-1.15%) |