Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 49.36 | 49.42 | 48.51 | 48.63 | 0 | -0.48(-0.99%) |
Aug 28, 2008 | 49.19 | 49.28 | 48.08 | 49.11 | 15,726,544 | +0.32(+0.65%) |
Aug 27, 2008 | 48.86 | 49.01 | 48.34 | 48.79 | 14,605,667 | +0.47(+0.97%) |
Aug 26, 2008 | 48.33 | 48.54 | 47.80 | 48.33 | 16,600,613 | +0.16(+0.33%) |
Aug 25, 2008 | 49.90 | 49.90 | 47.90 | 48.17 | 20,137,530 | -1.46(-2.94%) |
Aug 22, 2008 | 49.39 | 50.01 | 49.15 | 49.63 | 15,221,691 | -0.24(-0.47%) |
Aug 21, 2008 | 49.15 | 50.19 | 49.09 | 49.87 | 19,926,490 | +1.16(+2.38%) |
Aug 20, 2008 | 48.06 | 49.01 | 47.60 | 48.70 | 20,751,462 | +0.99(+2.07%) |
Aug 19, 2008 | 46.61 | 48.07 | 46.61 | 47.72 | 19,301,258 | +0.86(+1.83%) |
Aug 18, 2008 | 47.71 | 48.07 | 46.65 | 46.86 | 18,431,842 | -0.60(-1.26%) |
Aug 15, 2008 | 48.13 | 48.29 | 47.12 | 47.46 | 0 | -1.31(-2.69%) |
Aug 14, 2008 | 48.37 | 49.28 | 47.95 | 48.77 | 25,536,436 | +0.19(+0.39%) |
Aug 13, 2008 | 46.99 | 48.63 | 46.87 | 48.58 | 27,213,720 | +1.51(+3.21%) |
Aug 12, 2008 | 47.79 | 47.79 | 46.82 | 47.07 | 22,511,340 | -0.29(-0.62%) |
Aug 11, 2008 | 47.66 | 47.95 | 46.78 | 47.36 | 20,254,160 | -0.18(-0.38%) |
Aug 08, 2008 | 46.68 | 47.57 | 46.12 | 47.54 | 25,012,026 | +0.55(+1.16%) |
Aug 07, 2008 | 47.78 | 48.06 | 46.94 | 47.00 | 22,396,062 | -0.64(-1.34%) |
Aug 06, 2008 | 46.41 | 47.78 | 46.20 | 47.63 | 34,685,028 | +1.17(+2.51%) |
Aug 05, 2008 | 46.50 | 46.92 | 45.54 | 46.47 | 38,990,180 | -0.17(-0.37%) |
Aug 04, 2008 | 47.35 | 47.75 | 46.24 | 46.64 | 29,313,662 | -0.85(-1.79%) |
Aug 01, 2008 | 47.31 | 48.14 | 47.01 | 47.49 | 23,235,848 | -0.14(-0.30%) |
Jul 31, 2008 | 48.54 | 49.00 | 47.44 | 47.63 | 26,858,916 | -1.52(-3.09%) |
Jul 30, 2008 | 46.82 | 49.25 | 46.43 | 49.16 | 30,708,888 | +2.49(+5.34%) |
Jul 29, 2008 | 46.67 | 47.14 | 45.89 | 46.67 | 25,004,308 | +0.20(+0.42%) |
Jul 28, 2008 | 46.68 | 47.02 | 46.27 | 46.47 | 19,466,226 | -0.04(-0.08%) |
Jul 25, 2008 | 46.22 | 47.30 | 46.14 | 46.51 | 25,607,362 | +0.32(+0.68%) |
Jul 24, 2008 | 46.56 | 47.03 | 45.93 | 46.19 | 33,659,200 | -0.37(-0.79%) |
Jul 23, 2008 | 48.30 | 48.34 | 46.38 | 46.56 | 33,910,836 | -1.68(-3.48%) |
Jul 22, 2008 | 48.74 | 49.30 | 47.96 | 48.24 | 26,762,244 | -0.72(-1.47%) |
Jul 21, 2008 | 48.77 | 48.98 | 48.15 | 48.96 | 29,514,732 | +0.48(+1.00%) |
Jul 18, 2008 | 48.41 | 49.05 | 47.99 | 48.47 | 28,656,668 | +0.21(+0.44%) |
Jul 17, 2008 | 48.52 | 48.87 | 47.30 | 48.26 | 36,453,476 | -0.41(-0.83%) |
Jul 16, 2008 | 50.33 | 50.47 | 48.48 | 48.67 | 35,863,508 | -1.71(-3.39%) |
Jul 15, 2008 | 51.96 | 52.30 | 50.21 | 50.37 | 27,093,648 | -1.90(-3.64%) |
Jul 14, 2008 | 52.17 | 52.56 | 51.54 | 52.28 | 20,742,358 | +0.31(+0.60%) |
Jul 11, 2008 | 53.49 | 53.85 | 51.35 | 51.97 | 30,856,306 | -2.25(-4.16%) |
Jul 10, 2008 | 52.81 | 54.22 | 52.12 | 54.22 | 32,136,418 | +1.32(+2.49%) |
Jul 09, 2008 | 54.24 | 54.52 | 52.80 | 52.90 | 25,379,364 | -1.06(-1.96%) |
Jul 08, 2008 | 54.11 | 54.66 | 53.26 | 53.96 | 34,546,612 | -0.58(-1.06%) |
Jul 07, 2008 | 55.27 | 55.97 | 53.97 | 54.54 | 27,118,940 | -1.02(-1.84%) |
Jul 04, 2008 | 55.09 | 56.01 | 54.64 | 55.56 | 16,691,856 | +0.00(+0.00%) |
Jul 03, 2008 | 55.09 | 56.01 | 54.64 | 55.56 | 16,691,856 | +0.68(+1.24%) |
Jul 02, 2008 | 55.82 | 56.33 | 54.74 | 54.88 | 31,207,916 | -0.94(-1.68%) |
Jul 01, 2008 | 55.35 | 56.11 | 55.05 | 55.81 | 23,844,380 | -0.03(-0.05%) |
Jun 30, 2008 | 55.37 | 56.06 | 54.93 | 55.84 | 21,908,704 | +0.75(+1.36%) |
Jun 27, 2008 | 54.83 | 55.95 | 54.83 | 55.09 | 30,310,082 | +0.22(+0.40%) |
Jun 26, 2008 | 55.84 | 56.46 | 54.87 | 54.87 | 25,964,410 | -1.10(-1.96%) |
Jun 25, 2008 | 55.66 | 56.43 | 54.84 | 55.97 | 25,177,370 | +0.41(+0.73%) |
Jun 24, 2008 | 55.53 | 56.07 | 55.22 | 55.57 | 18,614,490 | -0.24(-0.42%) |
Jun 23, 2008 | 54.10 | 55.81 | 54.10 | 55.80 | 21,624,008 | +1.37(+2.53%) |
Jun 20, 2008 | 54.82 | 55.25 | 54.13 | 54.43 | 26,680,740 | -0.14(-0.25%) |
Jun 19, 2008 | 56.08 | 56.35 | 54.56 | 54.56 | 27,238,630 | -1.35(-2.42%) |
Jun 18, 2008 | 56.29 | 56.51 | 55.11 | 55.91 | 23,110,076 | -0.63(-1.11%) |
Jun 17, 2008 | 56.22 | 56.83 | 55.80 | 56.54 | 16,269,205 | +0.50(+0.88%) |
Jun 16, 2008 | 56.06 | 56.84 | 55.83 | 56.04 | 13,412,157 | +0.05(+0.09%) |
Jun 13, 2008 | 54.90 | 56.18 | 54.65 | 55.99 | 16,612,233 | +0.75(+1.37%) |
Jun 12, 2008 | 55.70 | 55.70 | 54.96 | 55.24 | 23,584,038 | -0.77(-1.37%) |
Jun 11, 2008 | 56.08 | 56.32 | 55.36 | 56.01 | 19,822,486 | +0.36(+0.65%) |
Jun 10, 2008 | 56.18 | 57.00 | 55.01 | 55.64 | 27,467,912 | -1.36(-2.39%) |
Jun 09, 2008 | 56.30 | 57.06 | 56.05 | 57.01 | 20,478,022 | +0.96(+1.71%) |
Jun 06, 2008 | 56.68 | 57.54 | 55.41 | 56.05 | 32,976,194 | -0.28(-0.49%) |
Jun 05, 2008 | 54.30 | 56.47 | 54.30 | 56.33 | 24,710,504 | +2.23(+4.11%) |
Jun 04, 2008 | 54.74 | 55.05 | 53.81 | 54.10 | 24,409,898 | -1.03(-1.86%) |
Jun 03, 2008 | 55.79 | 56.46 | 55.00 | 55.13 | 24,923,388 | -0.85(-1.52%) |
Jun 02, 2008 | 55.67 | 56.16 | 55.10 | 55.98 | 20,683,466 | +0.12(+0.22%) |
May 30, 2008 | 55.84 | 56.04 | 55.40 | 55.85 | 21,096,742 | +0.16(+0.29%) |
May 29, 2008 | 56.35 | 56.61 | 55.67 | 55.69 | 23,374,434 | -0.88(-1.55%) |
May 28, 2008 | 55.69 | 56.66 | 55.53 | 56.57 | 18,646,700 | +0.47(+0.84%) |
May 27, 2008 | 56.30 | 56.49 | 55.52 | 56.10 | 22,764,224 | -0.65(-1.14%) |
May 26, 2008 | 57.53 | 57.79 | 56.61 | 56.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.53 | 57.79 | 56.61 | 56.74 | 20,386,164 | -0.66(-1.16%) |
May 22, 2008 | 57.94 | 58.26 | 57.30 | 57.41 | 30,860,052 | -0.63(-1.08%) |
May 21, 2008 | 58.16 | 58.94 | 57.85 | 58.03 | 39,044,892 | -0.04(-0.07%) |
May 20, 2008 | 57.89 | 58.16 | 57.58 | 58.07 | 28,884,928 | +0.50(+0.87%) |
May 19, 2008 | 56.68 | 57.91 | 56.56 | 57.57 | 22,918,506 | +1.03(+1.81%) |
May 16, 2008 | 55.78 | 56.60 | 55.71 | 56.55 | 28,939,744 | +1.06(+1.92%) |
May 15, 2008 | 55.48 | 55.54 | 54.87 | 55.48 | 23,848,754 | +0.43(+0.79%) |
May 14, 2008 | 55.19 | 55.77 | 54.93 | 55.05 | 23,789,998 | -0.01(-0.01%) |
May 13, 2008 | 54.88 | 55.19 | 54.25 | 55.05 | 18,877,370 | +0.21(+0.38%) |
May 12, 2008 | 54.75 | 54.97 | 54.34 | 54.84 | 16,641,087 | -0.02(-0.03%) |
May 09, 2008 | 54.92 | 55.15 | 54.19 | 54.86 | 20,078,698 | -0.03(-0.05%) |
May 08, 2008 | 53.80 | 55.12 | 53.68 | 54.89 | 26,760,314 | +1.22(+2.27%) |
May 07, 2008 | 54.51 | 54.53 | 53.59 | 53.67 | 26,473,078 | -0.90(-1.64%) |
May 06, 2008 | 53.57 | 54.63 | 53.57 | 54.57 | 19,330,318 | +0.70(+1.31%) |
May 05, 2008 | 53.70 | 54.57 | 53.64 | 53.86 | 16,081,931 | +0.17(+0.31%) |
May 02, 2008 | 53.81 | 53.99 | 53.31 | 53.70 | 18,300,780 | +0.21(+0.40%) |
May 01, 2008 | 53.44 | 53.77 | 52.63 | 53.48 | 27,077,218 | -0.68(-1.26%) |
Apr 30, 2008 | 53.55 | 54.80 | 53.55 | 54.16 | 34,684,164 | +0.79(+1.49%) |
Apr 29, 2008 | 52.17 | 53.70 | 52.17 | 53.37 | 34,629,892 | +1.26(+2.42%) |
Apr 28, 2008 | 52.28 | 52.63 | 51.98 | 52.11 | 12,725,864 | -0.11(-0.20%) |
Apr 25, 2008 | 52.20 | 52.52 | 51.39 | 52.21 | 22,615,012 | +0.16(+0.31%) |
Apr 24, 2008 | 52.88 | 52.95 | 51.77 | 52.05 | 22,953,822 | -1.15(-2.17%) |
Apr 23, 2008 | 53.09 | 53.31 | 52.66 | 53.21 | 23,117,736 | +0.24(+0.45%) |
Apr 22, 2008 | 52.10 | 53.23 | 52.09 | 52.97 | 20,372,998 | +0.75(+1.43%) |
Apr 21, 2008 | 52.47 | 52.64 | 51.89 | 52.22 | 15,195,274 | -0.27(-0.52%) |
Apr 18, 2008 | 51.69 | 52.57 | 51.66 | 52.49 | 18,075,122 | +0.67(+1.29%) |
Apr 17, 2008 | 51.37 | 52.17 | 51.36 | 51.82 | 16,202,543 | +0.03(+0.07%) |
Apr 16, 2008 | 50.88 | 51.87 | 50.80 | 51.79 | 21,151,448 | +0.99(+1.95%) |
Apr 15, 2008 | 50.53 | 50.86 | 50.22 | 50.79 | 14,913,390 | +0.49(+0.97%) |
Apr 14, 2008 | 50.02 | 50.36 | 49.88 | 50.30 | 12,749,507 | +0.28(+0.56%) |
Apr 11, 2008 | 50.15 | 50.57 | 49.92 | 50.02 | 13,210,472 | -0.45(-0.89%) |
Apr 10, 2008 | 50.81 | 50.92 | 50.10 | 50.47 | 16,189,380 | -0.20(-0.39%) |
Apr 09, 2008 | 50.42 | 51.00 | 50.38 | 50.67 | 19,010,122 | +0.38(+0.75%) |
Apr 08, 2008 | 49.52 | 50.34 | 49.44 | 50.29 | 13,124,221 | +0.57(+1.14%) |
Apr 07, 2008 | 49.94 | 50.34 | 49.64 | 49.72 | 14,784,345 | +0.12(+0.25%) |
Apr 04, 2008 | 49.59 | 49.94 | 49.40 | 49.60 | 17,308,878 | +0.19(+0.38%) |
Apr 03, 2008 | 48.96 | 50.02 | 48.87 | 49.41 | 17,438,642 | +0.12(+0.24%) |
Apr 02, 2008 | 48.81 | 49.68 | 48.12 | 49.30 | 18,963,196 | +0.43(+0.89%) |
Apr 01, 2008 | 47.93 | 48.95 | 47.64 | 48.86 | 19,659,508 | +0.78(+1.62%) |
Mar 31, 2008 | 47.85 | 48.41 | 47.50 | 48.08 | 18,092,768 | +0.48(+1.02%) |
Mar 28, 2008 | 47.82 | 48.21 | 47.27 | 47.60 | 13,353,258 | +0.06(+0.12%) |
Mar 27, 2008 | 48.06 | 48.98 | 47.47 | 47.54 | 16,239,719 | -0.32(-0.66%) |
Mar 26, 2008 | 47.67 | 48.27 | 47.59 | 47.86 | 20,725,042 | +0.24(+0.50%) |
Mar 25, 2008 | 47.47 | 47.79 | 47.16 | 47.62 | 18,625,786 | +0.30(+0.63%) |
Mar 24, 2008 | 46.97 | 47.76 | 46.71 | 47.32 | 17,702,064 | +0.45(+0.96%) |
Mar 21, 2008 | 45.79 | 47.36 | 45.56 | 46.87 | 32,615,950 | +0.00(+0.00%) |
Mar 20, 2008 | 45.79 | 47.36 | 45.56 | 46.87 | 32,615,950 | +0.74(+1.61%) |
Mar 19, 2008 | 48.52 | 48.92 | 46.08 | 46.13 | 26,267,590 | -2.38(-4.91%) |
Mar 18, 2008 | 47.94 | 48.51 | 47.62 | 48.51 | 23,840,552 | +1.09(+2.29%) |
Mar 17, 2008 | 47.02 | 47.88 | 46.44 | 47.43 | 28,273,102 | -0.65(-1.35%) |
Mar 14, 2008 | 49.30 | 49.37 | 47.37 | 48.07 | 28,122,564 | -0.96(-1.95%) |
Mar 13, 2008 | 48.45 | 49.35 | 48.11 | 49.03 | 19,464,540 | +0.17(+0.36%) |
Mar 12, 2008 | 49.29 | 49.90 | 48.76 | 48.86 | 19,450,536 | -0.81(-1.62%) |
Mar 11, 2008 | 48.28 | 49.76 | 48.28 | 49.66 | 24,812,042 | +1.93(+4.05%) |
Mar 10, 2008 | 48.19 | 48.43 | 47.52 | 47.73 | 21,385,852 | -0.30(-0.62%) |
Mar 07, 2008 | 49.14 | 49.28 | 47.68 | 48.03 | 28,244,342 | -1.43(-2.89%) |
Mar 06, 2008 | 49.87 | 50.14 | 49.11 | 49.46 | 25,379,416 | -0.56(-1.12%) |
Mar 05, 2008 | 49.03 | 50.06 | 48.82 | 50.02 | 28,803,286 | +1.16(+2.38%) |
Mar 04, 2008 | 48.82 | 49.40 | 47.92 | 48.86 | 24,317,020 | -0.26(-0.54%) |
Mar 03, 2008 | 48.66 | 49.53 | 48.36 | 49.12 | 17,502,730 | +0.30(+0.62%) |
Feb 29, 2008 | 49.84 | 49.91 | 48.43 | 48.82 | 23,048,496 | -1.33(-2.65%) |
Feb 28, 2008 | 49.70 | 50.30 | 49.44 | 50.15 | 15,959,366 | +0.45(+0.91%) |
Feb 27, 2008 | 49.25 | 50.10 | 49.25 | 49.70 | 17,275,960 | +0.06(+0.11%) |
Feb 26, 2008 | 48.87 | 49.80 | 48.61 | 49.64 | 22,496,278 | +0.53(+1.08%) |
Feb 25, 2008 | 48.19 | 49.34 | 48.06 | 49.11 | 20,971,176 | +0.99(+2.06%) |
Feb 22, 2008 | 48.03 | 48.30 | 47.14 | 48.12 | 21,576,908 | +0.36(+0.76%) |
Feb 21, 2008 | 48.20 | 48.73 | 47.50 | 47.76 | 21,638,454 | -0.88(-1.81%) |
Feb 20, 2008 | 47.31 | 48.93 | 47.15 | 48.64 | 23,463,240 | +0.85(+1.78%) |
Feb 19, 2008 | 47.54 | 48.16 | 47.46 | 47.79 | 21,306,742 | +0.69(+1.47%) |
Feb 18, 2008 | 46.48 | 47.14 | 46.02 | 47.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.48 | 47.14 | 46.02 | 47.09 | 47,910,028 | +0.43(+0.92%) |
Feb 14, 2008 | 46.74 | 47.08 | 46.53 | 46.67 | 19,865,108 | +0.41(+0.88%) |
Feb 13, 2008 | 45.58 | 46.36 | 45.23 | 46.26 | 21,567,460 | +0.56(+1.23%) |
Feb 12, 2008 | 45.54 | 46.38 | 45.30 | 45.70 | 21,893,184 | +0.39(+0.86%) |
Feb 11, 2008 | 45.19 | 45.33 | 44.23 | 45.31 | 31,292,592 | +0.66(+1.48%) |
Feb 08, 2008 | 44.67 | 44.77 | 44.16 | 44.65 | 14,701,217 | +0.29(+0.66%) |
Feb 07, 2008 | 43.44 | 44.64 | 43.10 | 44.36 | 22,335,462 | +0.69(+1.59%) |
Feb 06, 2008 | 45.14 | 45.38 | 43.51 | 43.66 | 26,818,128 | -1.26(-2.80%) |
Feb 05, 2008 | 45.48 | 45.62 | 44.85 | 44.92 | 27,839,322 | -1.28(-2.78%) |
Feb 04, 2008 | 46.48 | 46.74 | 45.63 | 46.20 | 18,282,906 | -0.26(-0.57%) |
Feb 01, 2008 | 47.72 | 47.84 | 45.93 | 46.47 | 28,515,380 | -0.43(-0.91%) |
Jan 31, 2008 | 46.25 | 47.60 | 45.76 | 46.90 | 22,432,378 | +0.01(+0.02%) |
Jan 30, 2008 | 46.25 | 48.01 | 46.15 | 46.88 | 16,714,046 | +0.35(+0.76%) |
Jan 29, 2008 | 46.87 | 47.16 | 46.14 | 46.53 | 16,311,653 | -0.22(-0.47%) |
Jan 28, 2008 | 45.70 | 46.90 | 45.20 | 46.75 | 17,249,094 | +0.66(+1.43%) |
Jan 25, 2008 | 47.70 | 47.88 | 45.88 | 46.09 | 24,732,658 | -1.04(-2.21%) |
Jan 24, 2008 | 46.11 | 47.14 | 45.71 | 47.13 | 24,763,626 | +1.25(+2.73%) |
Jan 23, 2008 | 44.37 | 45.90 | 43.04 | 45.88 | 36,223,292 | +0.11(+0.25%) |
Jan 22, 2008 | 44.07 | 46.40 | 43.04 | 45.77 | 37,096,352 | -1.25(-2.65%) |
Jan 21, 2008 | 46.61 | 47.87 | 45.56 | 47.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.61 | 47.87 | 45.56 | 47.01 | 33,496,454 | +0.40(+0.86%) |
Jan 17, 2008 | 48.73 | 49.10 | 46.25 | 46.61 | 33,570,464 | -1.97(-4.06%) |
Jan 16, 2008 | 49.40 | 49.79 | 48.00 | 48.59 | 27,887,228 | -1.14(-2.29%) |
Jan 15, 2008 | 50.68 | 50.73 | 49.66 | 49.72 | 24,308,300 | -1.49(-2.90%) |
Jan 14, 2008 | 51.39 | 51.74 | 50.93 | 51.21 | 17,696,166 | +0.14(+0.26%) |
Jan 11, 2008 | 51.60 | 52.15 | 50.83 | 51.08 | 18,772,684 | -0.69(-1.34%) |
Jan 10, 2008 | 51.60 | 51.88 | 50.78 | 51.77 | 24,479,072 | -0.38(-0.72%) |
Jan 09, 2008 | 51.19 | 52.25 | 51.01 | 52.15 | 22,097,910 | +0.91(+1.78%) |
Jan 08, 2008 | 52.06 | 52.60 | 51.03 | 51.23 | 19,506,166 | -0.66(-1.28%) |
Jan 07, 2008 | 52.81 | 52.81 | 51.35 | 51.90 | 22,886,798 | -0.69(-1.31%) |
Jan 04, 2008 | 52.88 | 53.63 | 52.50 | 52.59 | 23,261,678 | -0.71(-1.33%) |
Jan 03, 2008 | 52.84 | 53.43 | 52.65 | 53.30 | 18,602,668 | +0.65(+1.23%) |
Jan 02, 2008 | 52.93 | 53.34 | 52.23 | 52.65 | 16,079,616 | +0.07(+0.14%) |
Jan 01, 2008 | 53.16 | 53.28 | 52.39 | 52.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.16 | 53.28 | 52.39 | 52.57 | 9,029,593 | -0.86(-1.61%) |
Dec 28, 2007 | 52.96 | 53.48 | 52.56 | 53.44 | 13,987,066 | +0.63(+1.18%) |
Dec 27, 2007 | 53.56 | 53.56 | 52.75 | 52.81 | 14,479,117 | -0.61(-1.15%) |
Dec 26, 2007 | 53.13 | 53.63 | 53.13 | 53.43 | 13,274,269 | +0.20(+0.38%) |
Dec 24, 2007 | 52.74 | 53.40 | 52.74 | 53.22 | 5,179,190 | +0.25(+0.47%) |
Dec 21, 2007 | 51.99 | 53.34 | 51.97 | 52.97 | 24,135,528 | +1.12(+2.16%) |
Dec 20, 2007 | 51.22 | 52.12 | 51.21 | 51.85 | 10,984,989 | +0.65(+1.27%) |
Dec 19, 2007 | 51.48 | 51.89 | 50.88 | 51.21 | 14,784,138 | -0.16(-0.32%) |
Dec 18, 2007 | 51.04 | 51.62 | 50.48 | 51.37 | 15,522,778 | +0.68(+1.34%) |
Dec 17, 2007 | 51.66 | 51.69 | 50.46 | 50.69 | 14,573,179 | -1.15(-2.22%) |
Dec 14, 2007 | 52.11 | 52.37 | 51.77 | 51.84 | 19,687,846 | -0.60(-1.14%) |
Dec 13, 2007 | 51.55 | 52.51 | 51.34 | 52.43 | 16,735,872 | +0.73(+1.42%) |
Dec 12, 2007 | 51.77 | 52.37 | 51.22 | 51.70 | 19,200,674 | +1.06(+2.10%) |
Dec 11, 2007 | 51.65 | 52.16 | 50.59 | 50.64 | 14,232,345 | -1.03(-2.00%) |
Dec 10, 2007 | 51.39 | 51.83 | 51.12 | 51.67 | 9,772,895 | +0.43(+0.84%) |
Dec 07, 2007 | 51.09 | 51.59 | 50.89 | 51.24 | 11,862,995 | -0.24(-0.46%) |
Dec 06, 2007 | 50.29 | 51.66 | 50.06 | 51.48 | 17,145,104 | +1.17(+2.33%) |
Dec 05, 2007 | 49.45 | 50.54 | 49.45 | 50.30 | 18,550,752 | +1.21(+2.46%) |
Dec 04, 2007 | 49.09 | 49.45 | 48.91 | 49.10 | 11,688,923 | -0.38(-0.77%) |
Dec 03, 2007 | 49.06 | 49.67 | 48.86 | 49.48 | 14,084,574 | +0.04(+0.08%) |
Nov 30, 2007 | 49.08 | 49.44 | 48.46 | 49.44 | 20,785,238 | +0.68(+1.40%) |
Nov 29, 2007 | 48.23 | 49.19 | 48.23 | 48.76 | 15,692,356 | +0.28(+0.58%) |
Nov 28, 2007 | 47.61 | 48.73 | 47.36 | 48.48 | 19,116,572 | +0.99(+2.08%) |
Nov 27, 2007 | 47.01 | 47.65 | 46.15 | 47.49 | 25,815,308 | +0.29(+0.62%) |
Nov 26, 2007 | 48.92 | 49.19 | 47.05 | 47.20 | 18,266,340 | -1.62(-3.32%) |
Nov 23, 2007 | 48.70 | 49.04 | 48.37 | 48.82 | 6,086,233 | +0.52(+1.07%) |
Nov 21, 2007 | 49.46 | 49.85 | 48.21 | 48.30 | 20,305,946 | -1.21(-2.45%) |
Nov 20, 2007 | 47.91 | 49.92 | 47.91 | 49.52 | 19,422,826 | +1.62(+3.38%) |
Nov 19, 2007 | 48.43 | 48.65 | 47.67 | 47.90 | 15,173,857 | -0.54(-1.10%) |
Nov 16, 2007 | 47.81 | 48.71 | 47.71 | 48.43 | 20,181,648 | +1.03(+2.16%) |
Nov 15, 2007 | 48.41 | 48.72 | 47.03 | 47.41 | 20,475,468 | -1.00(-2.07%) |
Nov 14, 2007 | 49.21 | 49.76 | 48.29 | 48.41 | 17,677,668 | -0.50(-1.02%) |
Nov 13, 2007 | 48.34 | 49.00 | 47.09 | 48.91 | 21,214,030 | +0.88(+1.83%) |
Nov 12, 2007 | 49.01 | 49.01 | 47.55 | 48.03 | 22,214,446 | -1.12(-2.28%) |
Nov 09, 2007 | 50.08 | 50.08 | 49.06 | 49.16 | 17,993,140 | -1.08(-2.15%) |
Nov 08, 2007 | 49.56 | 51.03 | 49.40 | 50.24 | 31,238,784 | +0.92(+1.87%) |
Nov 07, 2007 | 51.21 | 51.22 | 49.18 | 49.31 | 22,688,902 | -1.75(-3.42%) |
Nov 06, 2007 | 49.96 | 51.09 | 49.96 | 51.06 | 17,539,074 | +1.22(+2.44%) |
Nov 05, 2007 | 49.27 | 50.25 | 49.27 | 49.84 | 16,135,744 | +0.00(+0.00%) |
Nov 02, 2007 | 49.37 | 50.29 | 49.06 | 49.84 | 21,967,558 | -0.32(-0.63%) |
Nov 01, 2007 | 50.73 | 51.53 | 49.85 | 50.16 | 18,714,100 | -1.39(-2.70%) |
Oct 31, 2007 | 50.92 | 51.90 | 50.80 | 51.55 | 17,560,244 | +0.81(+1.59%) |
Oct 30, 2007 | 51.68 | 51.80 | 50.52 | 50.74 | 17,090,152 | -1.58(-3.01%) |
Oct 29, 2007 | 51.75 | 52.71 | 51.60 | 52.32 | 16,415,579 | +0.69(+1.34%) |
Oct 26, 2007 | 51.75 | 51.99 | 51.32 | 51.63 | 13,281,295 | +0.24(+0.46%) |
Oct 25, 2007 | 50.96 | 51.60 | 50.46 | 51.39 | 16,391,436 | +0.75(+1.48%) |
Oct 24, 2007 | 50.20 | 50.94 | 49.74 | 50.64 | 19,500,608 | +0.55(+1.10%) |
Oct 23, 2007 | 50.10 | 50.54 | 49.47 | 50.09 | 17,094,946 | +0.27(+0.54%) |
Oct 22, 2007 | 49.66 | 49.86 | 48.85 | 49.82 | 19,200,682 | -0.47(-0.93%) |
Oct 19, 2007 | 52.22 | 52.22 | 50.15 | 50.29 | 25,053,498 | -1.77(-3.41%) |
Oct 18, 2007 | 52.43 | 52.81 | 51.83 | 52.06 | 17,820,822 | -0.47(-0.90%) |
Oct 17, 2007 | 52.88 | 52.92 | 51.85 | 52.54 | 19,028,488 | -0.11(-0.20%) |
Oct 16, 2007 | 52.05 | 52.87 | 51.89 | 52.64 | 19,333,110 | +0.63(+1.21%) |
Oct 15, 2007 | 51.98 | 52.35 | 51.81 | 52.01 | 15,074,883 | +0.52(+1.01%) |
Oct 12, 2007 | 51.56 | 51.68 | 51.19 | 51.49 | 10,667,011 | +0.23(+0.45%) |
Oct 11, 2007 | 52.12 | 52.29 | 50.79 | 51.26 | 16,283,847 | -0.61(-1.17%) |
Oct 10, 2007 | 50.88 | 52.10 | 50.86 | 51.87 | 20,463,600 | -0.41(-0.78%) |
Oct 09, 2007 | 51.73 | 52.39 | 51.65 | 52.28 | 15,457,329 | +0.69(+1.33%) |
Oct 08, 2007 | 51.57 | 51.80 | 51.43 | 51.59 | 10,044,761 | -0.42(-0.80%) |
Oct 05, 2007 | 51.88 | 52.15 | 51.26 | 52.01 | 11,535,391 | +0.27(+0.52%) |
Oct 04, 2007 | 51.54 | 51.84 | 51.00 | 51.74 | 12,008,836 | +0.20(+0.39%) |
Oct 03, 2007 | 51.55 | 51.81 | 51.13 | 51.53 | 15,541,473 | -0.61(-1.17%) |
Oct 02, 2007 | 52.91 | 52.95 | 51.72 | 52.14 | 16,220,320 | -1.06(-1.99%) |
Oct 01, 2007 | 52.56 | 53.25 | 52.54 | 53.20 | 15,875,209 | +0.48(+0.92%) |
Sep 28, 2007 | 52.70 | 53.18 | 52.39 | 52.72 | 15,116,104 | +0.04(+0.07%) |
Sep 27, 2007 | 52.54 | 52.74 | 52.33 | 52.68 | 13,151,717 | +0.56(+1.08%) |
Sep 26, 2007 | 52.49 | 52.57 | 51.53 | 52.11 | 20,393,648 | +0.35(+0.69%) |
Sep 25, 2007 | 52.44 | 52.72 | 51.63 | 51.76 | 22,191,974 | -1.39(-2.62%) |
Sep 24, 2007 | 53.52 | 53.80 | 53.06 | 53.15 | 16,027,521 | -0.28(-0.52%) |
Sep 21, 2007 | 53.11 | 53.72 | 53.01 | 53.43 | 22,434,464 | +0.38(+0.71%) |
Sep 20, 2007 | 52.96 | 53.31 | 52.81 | 53.05 | 14,546,155 | +0.03(+0.06%) |
Sep 19, 2007 | 52.78 | 53.48 | 52.72 | 53.01 | 20,208,282 | +0.43(+0.82%) |
Sep 18, 2007 | 51.37 | 52.69 | 51.23 | 52.58 | 17,396,728 | +1.36(+2.65%) |
Sep 17, 2007 | 50.70 | 51.57 | 50.70 | 51.22 | 13,724,093 | +0.16(+0.31%) |
Sep 14, 2007 | 50.36 | 51.41 | 50.34 | 51.06 | 14,154,015 | +0.32(+0.62%) |
Sep 13, 2007 | 50.24 | 51.16 | 50.44 | 50.75 | 15,911,601 | +0.51(+1.01%) |
Sep 12, 2007 | 49.90 | 50.61 | 49.73 | 50.24 | 19,687,440 | +0.34(+0.68%) |
Sep 11, 2007 | 49.30 | 50.21 | 48.84 | 49.90 | 17,972,956 | +0.87(+1.77%) |
Sep 10, 2007 | 49.32 | 49.74 | 48.39 | 49.04 | 18,607,586 | -0.34(-0.68%) |
Sep 07, 2007 | 49.53 | 50.15 | 49.12 | 49.37 | 17,356,818 | -0.72(-1.44%) |
Sep 06, 2007 | 49.84 | 50.32 | 49.63 | 50.10 | 14,474,403 | +0.32(+0.65%) |
Sep 05, 2007 | 49.84 | 49.94 | 49.45 | 49.77 | 16,227,658 | -0.21(-0.42%) |