Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 42.93 | 44.66 | 42.29 | 42.79 | 91,521,288 | -0.54(-1.24%) |
Oct 30, 2008 | 43.30 | 43.73 | 41.24 | 43.33 | 97,276,184 | +0.23(+0.54%) |
Oct 29, 2008 | 43.22 | 45.02 | 42.18 | 43.10 | 108,618,824 | -0.12(-0.28%) |
Oct 28, 2008 | 39.76 | 43.56 | 38.71 | 43.22 | 119,602,112 | +5.06(+13.27%) |
Oct 27, 2008 | 39.01 | 40.98 | 37.53 | 38.15 | 84,488,360 | -1.70(-4.27%) |
Oct 24, 2008 | 36.95 | 40.98 | 36.95 | 39.86 | 94,628,360 | -0.78(-1.92%) |
Oct 23, 2008 | 38.03 | 40.64 | 37.17 | 40.64 | 112,032,792 | +3.36(+9.01%) |
Oct 22, 2008 | 39.68 | 40.04 | 36.89 | 37.28 | 90,227,376 | -4.00(-9.69%) |
Oct 21, 2008 | 41.83 | 42.91 | 39.96 | 41.28 | 75,850,872 | -2.01(-4.65%) |
Oct 20, 2008 | 40.63 | 43.30 | 40.26 | 43.29 | 77,729,504 | +4.01(+10.21%) |
Oct 17, 2008 | 38.71 | 41.82 | 37.87 | 39.28 | 0 | -0.81(-2.03%) |
Oct 16, 2008 | 36.55 | 40.23 | 34.16 | 40.09 | 135,303,584 | +4.10(+11.39%) |
Oct 15, 2008 | 40.85 | 40.85 | 35.41 | 36.00 | 106,089,936 | -5.84(-13.95%) |
Oct 14, 2008 | 43.33 | 43.68 | 39.67 | 41.83 | 111,077,256 | -0.36(-0.85%) |
Oct 13, 2008 | 37.47 | 42.57 | 36.88 | 42.19 | 112,356,616 | +6.19(+17.19%) |
Oct 10, 2008 | 36.87 | 38.14 | 32.62 | 36.00 | 195,569,904 | -3.26(-8.29%) |
Oct 09, 2008 | 44.80 | 45.29 | 38.95 | 39.26 | 119,110,800 | -5.10(-11.50%) |
Oct 08, 2008 | 43.21 | 45.83 | 42.72 | 44.36 | 129,812,456 | +0.44(+1.01%) |
Oct 07, 2008 | 45.03 | 46.12 | 43.28 | 43.92 | 108,766,120 | -0.72(-1.62%) |
Oct 06, 2008 | 43.67 | 44.74 | 42.57 | 44.64 | 114,214,808 | -0.36(-0.80%) |
Oct 03, 2008 | 44.94 | 47.20 | 44.77 | 45.00 | 0 | +0.25(+0.57%) |
Oct 02, 2008 | 44.90 | 45.84 | 44.13 | 44.74 | 76,388,768 | -0.62(-1.37%) |
Oct 01, 2008 | 44.56 | 45.74 | 43.26 | 45.37 | 59,477,500 | +0.53(+1.18%) |
Sep 30, 2008 | 43.66 | 45.38 | 43.40 | 44.83 | 72,808,000 | +2.08(+4.86%) |
Sep 29, 2008 | 45.56 | 46.18 | 42.76 | 42.76 | 99,786,976 | -3.80(-8.17%) |
Sep 26, 2008 | 45.62 | 46.78 | 45.38 | 46.56 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 45.34 | 46.94 | 45.32 | 46.57 | 62,606,460 | +1.52(+3.38%) |
Sep 24, 2008 | 45.00 | 45.90 | 44.46 | 45.05 | 47,702,928 | +0.20(+0.44%) |
Sep 23, 2008 | 45.36 | 67.66 | 44.79 | 44.85 | 48,274,652 | -0.69(-1.51%) |
Sep 22, 2008 | 46.30 | 47.22 | 45.34 | 45.54 | 55,428,024 | -0.42(-0.92%) |
Sep 19, 2008 | 46.47 | 47.34 | 45.16 | 45.96 | 0 | +1.07(+2.39%) |
Sep 18, 2008 | 44.04 | 44.89 | 43.04 | 44.89 | 83,543,840 | +1.43(+3.28%) |
Sep 17, 2008 | 43.64 | 45.68 | 43.19 | 43.46 | 75,327,304 | -0.66(-1.50%) |
Sep 16, 2008 | 41.56 | 44.31 | 41.28 | 44.12 | 72,655,512 | +1.84(+4.34%) |
Sep 15, 2008 | 43.26 | 44.97 | 42.29 | 42.29 | 69,609,912 | -2.45(-5.48%) |
Sep 12, 2008 | 43.60 | 44.86 | 43.59 | 44.74 | 49,628,308 | +1.12(+2.57%) |
Sep 11, 2008 | 43.04 | 43.73 | 42.50 | 43.62 | 61,734,140 | +0.18(+0.41%) |
Sep 10, 2008 | 42.65 | 43.76 | 42.46 | 43.44 | 54,388,628 | +1.15(+2.72%) |
Sep 09, 2008 | 43.92 | 44.45 | 42.29 | 42.29 | 66,642,116 | -2.03(-4.57%) |
Sep 08, 2008 | 44.31 | 44.77 | 43.88 | 44.32 | 54,084,096 | +0.66(+1.52%) |
Sep 05, 2008 | 43.88 | 44.10 | 43.12 | 43.66 | 0 | -0.30(-0.68%) |
Sep 04, 2008 | 44.85 | 45.23 | 43.70 | 43.96 | 55,776,700 | -1.09(-2.41%) |
Sep 03, 2008 | 44.46 | 45.38 | 44.46 | 45.04 | 46,794,156 | +0.40(+0.91%) |
Sep 02, 2008 | 45.05 | 45.54 | 44.61 | 44.64 | 54,889,920 | -1.55(-3.36%) |
Aug 29, 2008 | 47.05 | 47.05 | 46.19 | 46.19 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 46.80 | 46.87 | 46.12 | 46.87 | 35,141,288 | +0.41(+0.88%) |
Aug 27, 2008 | 46.57 | 46.92 | 46.18 | 46.46 | 35,294,456 | +0.30(+0.65%) |
Aug 26, 2008 | 45.50 | 46.18 | 45.50 | 46.16 | 32,482,616 | +0.72(+1.58%) |
Aug 25, 2008 | 46.34 | 46.51 | 45.40 | 45.44 | 35,742,984 | -0.92(-1.98%) |
Aug 22, 2008 | 46.18 | 46.59 | 45.69 | 46.36 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 45.77 | 46.73 | 45.61 | 46.39 | 42,677,948 | +0.89(+1.95%) |
Aug 20, 2008 | 45.34 | 45.99 | 44.67 | 45.50 | 44,984,212 | +0.50(+1.10%) |
Aug 19, 2008 | 44.10 | 45.19 | 44.09 | 45.00 | 38,336,552 | +0.82(+1.86%) |
Aug 18, 2008 | 44.72 | 45.06 | 44.05 | 44.18 | 39,742,980 | -0.31(-0.70%) |
Aug 15, 2008 | 44.51 | 44.61 | 43.99 | 44.49 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 44.80 | 45.12 | 44.40 | 44.71 | 44,773,740 | -0.42(-0.92%) |
Aug 13, 2008 | 44.34 | 45.39 | 44.34 | 45.13 | 53,081,560 | +0.74(+1.68%) |
Aug 12, 2008 | 45.36 | 45.41 | 44.17 | 44.38 | 45,029,184 | -0.74(-1.64%) |
Aug 11, 2008 | 45.33 | 45.58 | 44.48 | 45.12 | 42,115,772 | -0.32(-0.71%) |
Aug 08, 2008 | 44.40 | 45.52 | 44.05 | 45.45 | 50,782,652 | +0.74(+1.65%) |
Aug 07, 2008 | 45.42 | 45.67 | 44.63 | 44.71 | 43,863,180 | -0.51(-1.14%) |
Aug 06, 2008 | 45.32 | 45.41 | 44.59 | 45.22 | 53,334,352 | -0.01(-0.03%) |
Aug 05, 2008 | 44.16 | 45.23 | 44.00 | 45.23 | 69,437,488 | +1.01(+2.28%) |
Aug 04, 2008 | 45.97 | 46.26 | 43.96 | 44.22 | 65,625,920 | -1.80(-3.91%) |
Aug 01, 2008 | 46.50 | 46.82 | 45.87 | 46.02 | 49,828,772 | -0.41(-0.88%) |
Jul 31, 2008 | 47.24 | 47.66 | 46.29 | 46.43 | 70,792,600 | -2.28(-4.68%) |
Jul 30, 2008 | 46.70 | 48.93 | 46.49 | 48.71 | 62,740,516 | +2.01(+4.30%) |
Jul 29, 2008 | 46.70 | 46.88 | 46.04 | 46.70 | 44,770,752 | +0.13(+0.27%) |
Jul 28, 2008 | 47.26 | 47.47 | 46.56 | 46.58 | 41,602,196 | -0.59(-1.25%) |
Jul 25, 2008 | 46.77 | 47.58 | 46.62 | 47.17 | 47,630,580 | +0.52(+1.11%) |
Jul 24, 2008 | 46.88 | 47.31 | 46.03 | 46.65 | 63,650,796 | -0.11(-0.23%) |
Jul 23, 2008 | 47.91 | 47.92 | 46.53 | 46.76 | 53,732,384 | -1.08(-2.26%) |
Jul 22, 2008 | 47.66 | 48.05 | 47.09 | 47.84 | 48,302,056 | -0.07(-0.14%) |
Jul 21, 2008 | 47.25 | 47.91 | 46.83 | 47.91 | 42,967,200 | +0.83(+1.77%) |
Jul 18, 2008 | 46.55 | 47.07 | 46.14 | 47.07 | 62,598,344 | +0.70(+1.51%) |
Jul 17, 2008 | 46.94 | 47.22 | 45.67 | 46.38 | 67,865,872 | -0.28(-0.59%) |
Jul 16, 2008 | 47.28 | 47.33 | 45.84 | 46.65 | 69,993,904 | -0.80(-1.68%) |
Jul 15, 2008 | 49.45 | 49.46 | 47.26 | 47.45 | 59,385,300 | -1.86(-3.78%) |
Jul 14, 2008 | 49.65 | 49.92 | 48.77 | 49.31 | 37,332,608 | -0.03(-0.07%) |
Jul 11, 2008 | 49.81 | 50.02 | 48.67 | 49.35 | 50,974,832 | -0.33(-0.67%) |
Jul 10, 2008 | 48.67 | 49.68 | 48.36 | 49.68 | 53,615,116 | +1.01(+2.08%) |
Jul 09, 2008 | 49.74 | 50.34 | 48.56 | 48.67 | 50,374,448 | -0.94(-1.90%) |
Jul 08, 2008 | 49.72 | 50.10 | 48.99 | 49.61 | 62,195,368 | -0.58(-1.16%) |
Jul 07, 2008 | 50.72 | 51.31 | 49.87 | 50.20 | 51,346,180 | -0.76(-1.50%) |
Jul 04, 2008 | 50.79 | 51.69 | 50.17 | 50.96 | 40,056,452 | +0.00(+0.00%) |
Jul 03, 2008 | 50.79 | 51.69 | 50.17 | 50.96 | 40,056,452 | +0.50(+0.98%) |
Jul 02, 2008 | 51.09 | 51.74 | 50.36 | 50.46 | 59,376,744 | -0.54(-1.06%) |
Jul 01, 2008 | 50.73 | 51.01 | 50.08 | 51.01 | 45,079,784 | +0.13(+0.25%) |
Jun 30, 2008 | 50.12 | 50.92 | 50.12 | 50.88 | 46,567,128 | +0.91(+1.83%) |
Jun 27, 2008 | 50.13 | 50.54 | 49.73 | 49.97 | 48,991,256 | +0.08(+0.16%) |
Jun 26, 2008 | 50.62 | 51.10 | 49.86 | 49.89 | 45,624,692 | -0.69(-1.36%) |
Jun 25, 2008 | 50.37 | 51.09 | 49.62 | 50.57 | 46,923,488 | +0.39(+0.78%) |
Jun 24, 2008 | 50.53 | 50.80 | 49.85 | 50.18 | 37,391,464 | -0.45(-0.89%) |
Jun 23, 2008 | 49.13 | 50.63 | 49.12 | 50.63 | 40,880,696 | +1.61(+3.29%) |
Jun 20, 2008 | 49.82 | 49.89 | 48.94 | 49.02 | 62,679,500 | -0.51(-1.03%) |
Jun 19, 2008 | 50.83 | 50.92 | 49.36 | 49.53 | 46,082,812 | -1.18(-2.32%) |
Jun 18, 2008 | 50.85 | 51.18 | 50.34 | 50.71 | 40,705,096 | -0.46(-0.89%) |
Jun 17, 2008 | 50.73 | 51.38 | 50.50 | 51.16 | 38,153,576 | +0.36(+0.72%) |
Jun 16, 2008 | 51.09 | 51.21 | 50.68 | 50.80 | 32,052,132 | -0.21(-0.42%) |
Jun 13, 2008 | 49.95 | 51.03 | 49.83 | 51.01 | 36,463,192 | +0.75(+1.49%) |
Jun 12, 2008 | 50.79 | 51.05 | 50.12 | 50.26 | 55,886,692 | -0.89(-1.75%) |
Jun 11, 2008 | 51.27 | 51.61 | 50.67 | 51.16 | 41,719,072 | +0.42(+0.82%) |
Jun 10, 2008 | 50.79 | 51.38 | 50.12 | 50.74 | 47,253,904 | -0.68(-1.32%) |
Jun 09, 2008 | 50.58 | 51.46 | 50.32 | 51.42 | 41,975,124 | +1.32(+2.63%) |
Jun 06, 2008 | 51.84 | 52.25 | 50.04 | 50.10 | 59,458,240 | -1.45(-2.82%) |
Jun 05, 2008 | 49.79 | 51.56 | 49.72 | 51.56 | 52,433,812 | +2.06(+4.15%) |
Jun 04, 2008 | 49.24 | 50.07 | 49.07 | 49.50 | 59,085,116 | +0.02(+0.05%) |
Jun 03, 2008 | 50.62 | 50.95 | 49.42 | 49.48 | 54,541,648 | -1.21(-2.39%) |
Jun 02, 2008 | 50.86 | 51.21 | 50.47 | 50.69 | 44,965,456 | -0.55(-1.07%) |
May 30, 2008 | 51.72 | 51.88 | 51.05 | 51.24 | 46,985,652 | -0.34(-0.66%) |
May 29, 2008 | 51.88 | 52.26 | 51.53 | 51.58 | 42,770,724 | -0.62(-1.19%) |
May 28, 2008 | 51.46 | 52.29 | 51.31 | 52.21 | 38,668,872 | +0.36(+0.70%) |
May 27, 2008 | 51.98 | 52.04 | 51.40 | 51.84 | 44,838,676 | -0.52(-0.99%) |
May 26, 2008 | 53.48 | 53.67 | 52.34 | 52.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.48 | 53.67 | 52.34 | 52.36 | 43,907,844 | -1.04(-1.96%) |
May 22, 2008 | 54.13 | 54.43 | 53.35 | 53.41 | 55,502,164 | -0.67(-1.24%) |
May 21, 2008 | 54.63 | 55.49 | 53.96 | 54.08 | 74,867,640 | -0.51(-0.94%) |
May 20, 2008 | 54.54 | 54.78 | 54.23 | 54.59 | 46,598,384 | +0.12(+0.21%) |
May 19, 2008 | 53.64 | 54.61 | 53.40 | 54.48 | 43,656,928 | +0.98(+1.82%) |
May 16, 2008 | 53.03 | 53.66 | 52.89 | 53.50 | 51,652,740 | +0.79(+1.50%) |
May 15, 2008 | 52.15 | 52.71 | 51.94 | 52.71 | 49,181,140 | +0.80(+1.55%) |
May 14, 2008 | 51.87 | 52.53 | 51.72 | 51.91 | 41,882,816 | +0.13(+0.26%) |
May 13, 2008 | 51.31 | 51.93 | 51.11 | 51.77 | 36,661,208 | +0.28(+0.55%) |
May 12, 2008 | 51.05 | 51.65 | 50.57 | 51.49 | 39,931,816 | +0.21(+0.42%) |
May 09, 2008 | 51.59 | 51.72 | 50.79 | 51.28 | 41,666,728 | -0.64(-1.23%) |
May 08, 2008 | 51.38 | 51.93 | 51.10 | 51.92 | 42,147,372 | +0.64(+1.25%) |
May 07, 2008 | 52.00 | 52.06 | 51.19 | 51.28 | 47,775,528 | -0.72(-1.39%) |
May 06, 2008 | 51.54 | 52.18 | 51.38 | 52.00 | 48,605,624 | +0.32(+0.63%) |
May 05, 2008 | 51.78 | 52.28 | 51.53 | 51.68 | 36,850,092 | -0.06(-0.11%) |
May 02, 2008 | 51.99 | 52.27 | 51.44 | 51.73 | 47,636,560 | -0.05(-0.10%) |
May 01, 2008 | 52.02 | 52.21 | 50.98 | 51.78 | 75,653,232 | -1.95(-3.62%) |
Apr 30, 2008 | 53.26 | 54.56 | 53.21 | 53.73 | 51,583,652 | +0.74(+1.39%) |
Apr 29, 2008 | 53.36 | 54.06 | 52.99 | 52.99 | 51,012,420 | -0.38(-0.71%) |
Apr 28, 2008 | 53.44 | 54.10 | 53.30 | 53.37 | 29,998,036 | -0.01(-0.01%) |
Apr 25, 2008 | 53.81 | 53.92 | 52.95 | 53.38 | 40,473,936 | -0.08(-0.15%) |
Apr 24, 2008 | 53.93 | 54.07 | 53.19 | 53.46 | 40,769,720 | -0.82(-1.51%) |
Apr 23, 2008 | 54.42 | 54.54 | 53.40 | 54.28 | 41,475,660 | -0.21(-0.39%) |
Apr 22, 2008 | 54.33 | 54.80 | 54.16 | 54.49 | 35,888,824 | +0.08(+0.14%) |
Apr 21, 2008 | 54.27 | 54.54 | 53.91 | 54.42 | 29,887,044 | +0.15(+0.28%) |
Apr 18, 2008 | 53.90 | 54.53 | 53.65 | 54.27 | 44,881,764 | +0.36(+0.66%) |
Apr 17, 2008 | 53.39 | 54.15 | 53.23 | 53.91 | 39,644,760 | +0.28(+0.53%) |
Apr 16, 2008 | 52.48 | 53.69 | 52.40 | 53.63 | 46,545,460 | +1.21(+2.30%) |
Apr 15, 2008 | 51.99 | 52.47 | 51.76 | 52.42 | 33,769,728 | +0.63(+1.23%) |
Apr 14, 2008 | 51.23 | 51.95 | 51.11 | 51.78 | 33,969,928 | +0.62(+1.22%) |
Apr 11, 2008 | 51.32 | 51.81 | 51.09 | 51.16 | 31,045,046 | -0.54(-1.04%) |
Apr 10, 2008 | 51.69 | 51.95 | 51.18 | 51.70 | 37,717,100 | -0.09(-0.17%) |
Apr 09, 2008 | 51.80 | 52.04 | 51.44 | 51.78 | 37,970,484 | +0.05(+0.10%) |
Apr 08, 2008 | 51.22 | 51.81 | 50.94 | 51.73 | 27,423,978 | +0.40(+0.78%) |
Apr 07, 2008 | 51.57 | 51.93 | 51.20 | 51.33 | 33,926,552 | +0.10(+0.20%) |
Apr 04, 2008 | 51.08 | 51.67 | 50.98 | 51.23 | 32,231,906 | +0.29(+0.58%) |
Apr 03, 2008 | 50.80 | 51.60 | 50.75 | 50.94 | 34,788,476 | -0.17(-0.33%) |
Apr 02, 2008 | 50.14 | 51.45 | 50.05 | 51.10 | 40,252,972 | +0.87(+1.72%) |
Apr 01, 2008 | 48.96 | 50.25 | 48.64 | 50.24 | 41,505,784 | +1.41(+2.88%) |
Mar 31, 2008 | 49.47 | 49.87 | 48.83 | 48.83 | 63,819,392 | -0.37(-0.75%) |
Mar 28, 2008 | 49.68 | 50.27 | 49.07 | 49.20 | 37,540,484 | -0.57(-1.14%) |
Mar 27, 2008 | 50.12 | 50.51 | 49.69 | 49.76 | 37,692,440 | -0.03(-0.07%) |
Mar 26, 2008 | 49.20 | 50.23 | 49.02 | 49.80 | 39,882,064 | +0.61(+1.24%) |
Mar 25, 2008 | 49.80 | 49.87 | 48.68 | 49.19 | 46,903,936 | -0.43(-0.87%) |
Mar 24, 2008 | 49.17 | 50.20 | 49.09 | 49.62 | 38,695,096 | +0.55(+1.12%) |
Mar 21, 2008 | 48.60 | 49.31 | 47.77 | 49.07 | 77,882,328 | +0.00(+0.00%) |
Mar 20, 2008 | 48.60 | 49.31 | 47.77 | 49.07 | 77,881,808 | +0.33(+0.68%) |
Mar 19, 2008 | 50.69 | 51.09 | 48.70 | 48.74 | 60,753,276 | -2.33(-4.57%) |
Mar 18, 2008 | 50.00 | 51.07 | 49.72 | 51.07 | 57,740,076 | +1.55(+3.12%) |
Mar 17, 2008 | 48.42 | 50.08 | 48.23 | 49.53 | 67,604,232 | -0.07(-0.14%) |
Mar 14, 2008 | 50.65 | 50.72 | 48.95 | 49.60 | 61,909,572 | -0.66(-1.31%) |
Mar 13, 2008 | 49.26 | 50.51 | 49.01 | 50.26 | 50,837,012 | +0.62(+1.26%) |
Mar 12, 2008 | 50.00 | 50.36 | 49.46 | 49.63 | 46,106,640 | -0.41(-0.82%) |
Mar 11, 2008 | 48.47 | 50.04 | 48.23 | 50.04 | 60,344,992 | +2.44(+5.12%) |
Mar 10, 2008 | 47.77 | 48.21 | 47.34 | 47.61 | 57,088,312 | -0.02(-0.04%) |
Mar 07, 2008 | 48.44 | 48.53 | 47.32 | 47.62 | 53,262,772 | -1.17(-2.39%) |
Mar 06, 2008 | 50.19 | 50.27 | 48.75 | 48.79 | 50,194,312 | -1.55(-3.07%) |
Mar 05, 2008 | 50.11 | 50.58 | 49.68 | 50.34 | 53,410,864 | +0.29(+0.58%) |
Mar 04, 2008 | 50.50 | 50.80 | 49.36 | 50.05 | 52,609,904 | -0.61(-1.21%) |
Mar 03, 2008 | 50.13 | 51.04 | 49.98 | 50.66 | 40,172,884 | +0.43(+0.85%) |
Feb 29, 2008 | 51.25 | 51.55 | 49.79 | 50.23 | 45,971,904 | -1.37(-2.65%) |
Feb 28, 2008 | 51.45 | 51.96 | 51.29 | 51.60 | 43,302,644 | -0.01(-0.01%) |
Feb 27, 2008 | 51.61 | 52.06 | 51.45 | 51.61 | 35,203,568 | -0.29(-0.56%) |
Feb 26, 2008 | 51.24 | 51.96 | 51.03 | 51.89 | 36,946,388 | +0.44(+0.85%) |
Feb 25, 2008 | 50.32 | 51.59 | 50.27 | 51.46 | 41,357,652 | +1.13(+2.25%) |
Feb 22, 2008 | 50.49 | 50.68 | 49.67 | 50.32 | 40,683,592 | +0.14(+0.29%) |
Feb 21, 2008 | 50.64 | 50.80 | 49.75 | 50.18 | 52,150,688 | -0.68(-1.34%) |
Feb 20, 2008 | 49.83 | 51.15 | 49.75 | 50.86 | 42,825,920 | +0.63(+1.25%) |
Feb 19, 2008 | 49.95 | 50.79 | 49.95 | 50.23 | 39,148,028 | +0.95(+1.92%) |
Feb 18, 2008 | 49.18 | 49.42 | 48.72 | 49.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.18 | 49.42 | 48.72 | 49.29 | 41,513,152 | -0.10(-0.21%) |
Feb 14, 2008 | 49.45 | 50.05 | 49.26 | 49.39 | 37,806,260 | +0.03(+0.07%) |
Feb 13, 2008 | 48.90 | 49.48 | 48.78 | 49.35 | 37,323,132 | +0.64(+1.32%) |
Feb 12, 2008 | 48.26 | 49.12 | 48.09 | 48.71 | 43,560,212 | +0.67(+1.39%) |
Feb 11, 2008 | 47.25 | 48.09 | 46.79 | 48.04 | 39,314,852 | +0.87(+1.85%) |
Feb 08, 2008 | 47.34 | 47.57 | 46.74 | 47.17 | 41,877,648 | -0.10(-0.22%) |
Feb 07, 2008 | 46.74 | 47.63 | 46.39 | 47.28 | 46,095,900 | +0.26(+0.55%) |
Feb 06, 2008 | 47.74 | 47.96 | 46.81 | 47.02 | 50,601,500 | -0.39(-0.82%) |
Feb 05, 2008 | 48.56 | 48.62 | 47.40 | 47.40 | 53,003,852 | -1.92(-3.90%) |
Feb 04, 2008 | 49.67 | 49.82 | 48.98 | 49.33 | 32,628,280 | -0.29(-0.59%) |
Feb 01, 2008 | 50.63 | 50.72 | 48.98 | 49.62 | 49,262,972 | -0.26(-0.52%) |
Jan 31, 2008 | 48.62 | 49.88 | 47.97 | 49.88 | 57,102,916 | +0.65(+1.31%) |
Jan 30, 2008 | 48.81 | 50.50 | 48.70 | 49.23 | 41,803,412 | +0.12(+0.24%) |
Jan 29, 2008 | 49.20 | 49.86 | 48.75 | 49.12 | 38,954,568 | -0.03(-0.06%) |
Jan 28, 2008 | 48.21 | 49.27 | 47.65 | 49.15 | 40,956,264 | +0.69(+1.42%) |
Jan 25, 2008 | 50.05 | 50.22 | 48.26 | 48.46 | 48,382,244 | -1.19(-2.40%) |
Jan 24, 2008 | 48.66 | 49.65 | 47.93 | 49.65 | 54,015,064 | +1.47(+3.06%) |
Jan 23, 2008 | 46.19 | 48.20 | 44.77 | 48.18 | 82,139,464 | +0.58(+1.21%) |
Jan 22, 2008 | 46.18 | 48.48 | 45.90 | 47.60 | 85,941,048 | -1.52(-3.09%) |
Jan 21, 2008 | 48.49 | 49.92 | 47.80 | 49.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.49 | 49.92 | 47.80 | 49.12 | 75,921,432 | +0.68(+1.39%) |
Jan 17, 2008 | 50.50 | 50.75 | 48.20 | 48.44 | 59,061,572 | -1.51(-3.03%) |
Jan 16, 2008 | 51.06 | 51.58 | 49.60 | 49.95 | 62,302,096 | -1.44(-2.80%) |
Jan 15, 2008 | 51.89 | 51.89 | 51.09 | 51.39 | 45,879,392 | -1.04(-1.99%) |
Jan 14, 2008 | 52.44 | 52.68 | 52.00 | 52.44 | 35,380,936 | +0.31(+0.59%) |
Jan 11, 2008 | 52.54 | 53.03 | 51.96 | 52.13 | 39,367,292 | -0.79(-1.48%) |
Jan 10, 2008 | 52.39 | 53.21 | 52.00 | 52.92 | 47,263,732 | +0.06(+0.11%) |
Jan 09, 2008 | 52.02 | 52.96 | 51.67 | 52.86 | 45,389,556 | +0.87(+1.68%) |
Jan 08, 2008 | 53.03 | 53.14 | 51.77 | 51.99 | 37,699,604 | -0.68(-1.28%) |
Jan 07, 2008 | 53.40 | 53.78 | 52.10 | 52.66 | 50,126,192 | -0.50(-0.93%) |
Jan 04, 2008 | 53.83 | 54.48 | 53.04 | 53.16 | 42,837,876 | -1.01(-1.87%) |
Jan 03, 2008 | 54.19 | 54.69 | 53.98 | 54.17 | 33,201,420 | +0.18(+0.34%) |
Jan 02, 2008 | 54.35 | 54.58 | 53.56 | 53.98 | 40,450,232 | -0.10(-0.19%) |
Jan 01, 2008 | 54.62 | 54.82 | 53.98 | 54.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.62 | 54.82 | 53.98 | 54.09 | 24,234,476 | -0.76(-1.38%) |
Dec 28, 2007 | 54.30 | 54.90 | 53.99 | 54.84 | 30,013,230 | +0.77(+1.42%) |
Dec 27, 2007 | 54.73 | 54.83 | 54.08 | 54.08 | 24,885,854 | -0.66(-1.20%) |
Dec 26, 2007 | 54.08 | 54.84 | 54.06 | 54.73 | 26,491,782 | +0.66(+1.23%) |
Dec 24, 2007 | 53.98 | 54.16 | 53.88 | 54.07 | 10,975,123 | +0.13(+0.25%) |
Dec 21, 2007 | 53.54 | 54.24 | 53.30 | 53.94 | 59,685,832 | +0.75(+1.41%) |
Dec 20, 2007 | 52.84 | 53.24 | 52.49 | 53.19 | 26,171,872 | +0.40(+0.77%) |
Dec 19, 2007 | 52.57 | 53.11 | 52.21 | 52.78 | 33,912,820 | +0.01(+0.01%) |
Dec 18, 2007 | 52.37 | 52.85 | 51.40 | 52.78 | 42,582,992 | +0.88(+1.70%) |
Dec 17, 2007 | 52.33 | 52.48 | 51.61 | 51.89 | 39,327,004 | -0.74(-1.41%) |
Dec 14, 2007 | 53.21 | 53.63 | 52.64 | 52.64 | 35,517,812 | -0.89(-1.66%) |
Dec 13, 2007 | 52.70 | 53.60 | 52.45 | 53.53 | 34,278,372 | +0.46(+0.87%) |
Dec 12, 2007 | 52.98 | 53.74 | 52.46 | 53.07 | 44,530,196 | +0.95(+1.82%) |
Dec 11, 2007 | 53.32 | 53.66 | 51.96 | 52.12 | 34,679,904 | -1.01(-1.90%) |
Dec 10, 2007 | 52.97 | 53.44 | 52.87 | 53.13 | 26,985,278 | +0.31(+0.58%) |
Dec 07, 2007 | 52.68 | 53.11 | 52.40 | 52.82 | 29,542,822 | +0.03(+0.07%) |
Dec 06, 2007 | 51.89 | 52.92 | 51.68 | 52.79 | 36,640,132 | +0.88(+1.69%) |
Dec 05, 2007 | 51.24 | 52.28 | 51.24 | 51.91 | 41,489,836 | +1.04(+2.04%) |
Dec 04, 2007 | 50.91 | 51.28 | 50.64 | 50.87 | 29,129,028 | -0.42(-0.82%) |
Dec 03, 2007 | 51.36 | 51.48 | 50.88 | 51.29 | 38,531,980 | -0.18(-0.35%) |
Nov 30, 2007 | 51.10 | 51.65 | 50.69 | 51.47 | 48,835,064 | +0.33(+0.64%) |
Nov 29, 2007 | 50.51 | 51.65 | 50.51 | 51.14 | 38,870,612 | +0.39(+0.76%) |
Nov 28, 2007 | 50.16 | 50.96 | 49.65 | 50.76 | 51,140,060 | +0.89(+1.78%) |
Nov 27, 2007 | 49.20 | 49.98 | 48.49 | 49.87 | 48,399,648 | +0.40(+0.82%) |
Nov 26, 2007 | 50.87 | 51.25 | 49.34 | 49.46 | 39,752,228 | -1.51(-2.96%) |
Nov 23, 2007 | 50.26 | 51.05 | 50.17 | 50.97 | 15,365,506 | +0.72(+1.44%) |
Nov 21, 2007 | 50.78 | 51.16 | 50.07 | 50.25 | 39,578,332 | -0.45(-0.89%) |
Nov 20, 2007 | 49.06 | 51.22 | 49.05 | 50.70 | 55,155,636 | +2.14(+4.41%) |
Nov 19, 2007 | 48.86 | 49.32 | 48.49 | 48.56 | 36,021,208 | -0.57(-1.16%) |
Nov 16, 2007 | 49.16 | 49.80 | 48.78 | 49.13 | 52,566,928 | +0.35(+0.72%) |
Nov 15, 2007 | 49.48 | 50.04 | 48.41 | 48.78 | 39,506,556 | -1.05(-2.11%) |
Nov 14, 2007 | 50.49 | 51.17 | 49.50 | 49.83 | 36,903,056 | -0.33(-0.66%) |
Nov 13, 2007 | 48.70 | 50.23 | 48.13 | 50.16 | 44,428,544 | +1.35(+2.77%) |
Nov 12, 2007 | 49.79 | 49.88 | 48.34 | 48.81 | 50,100,828 | -1.33(-2.66%) |
Nov 09, 2007 | 51.35 | 51.38 | 49.95 | 50.14 | 47,752,820 | -1.48(-2.87%) |
Nov 08, 2007 | 50.81 | 51.98 | 50.58 | 51.62 | 56,653,280 | +1.28(+2.55%) |
Nov 07, 2007 | 51.83 | 52.02 | 50.32 | 50.34 | 47,440,368 | -1.84(-3.52%) |
Nov 06, 2007 | 50.66 | 52.25 | 50.66 | 52.18 | 44,087,036 | +1.57(+3.10%) |
Nov 05, 2007 | 50.24 | 50.96 | 49.94 | 50.61 | 42,993,156 | -0.16(-0.31%) |
Nov 02, 2007 | 51.20 | 51.50 | 50.13 | 50.76 | 50,276,952 | -0.33(-0.64%) |