Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.14 | 52.30 | 51.46 | 51.66 | 46,607,092 | -0.34(-0.66%) |
May 29, 2008 | 52.30 | 52.69 | 51.94 | 52.00 | 42,426,120 | -0.63(-1.19%) |
May 28, 2008 | 51.87 | 52.72 | 51.73 | 52.63 | 38,357,316 | +0.37(+0.70%) |
May 27, 2008 | 52.40 | 52.46 | 51.82 | 52.26 | 44,477,412 | -0.52(-0.99%) |
May 26, 2008 | 53.92 | 54.10 | 52.76 | 52.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.92 | 54.10 | 52.76 | 52.79 | 43,554,080 | -1.05(-1.96%) |
May 22, 2008 | 54.57 | 54.88 | 53.78 | 53.84 | 55,054,988 | -0.68(-1.24%) |
May 21, 2008 | 55.07 | 55.94 | 54.39 | 54.52 | 74,264,432 | -0.52(-0.94%) |
May 20, 2008 | 54.98 | 55.22 | 54.67 | 55.03 | 46,222,944 | +0.12(+0.21%) |
May 19, 2008 | 54.07 | 55.05 | 53.84 | 54.92 | 43,305,184 | +0.98(+1.82%) |
May 16, 2008 | 53.46 | 54.10 | 53.32 | 53.93 | 51,236,576 | +0.80(+1.50%) |
May 15, 2008 | 52.57 | 53.14 | 52.36 | 53.14 | 48,784,888 | +0.81(+1.55%) |
May 14, 2008 | 52.29 | 52.96 | 52.14 | 52.33 | 41,545,368 | +0.13(+0.26%) |
May 13, 2008 | 51.72 | 52.35 | 51.52 | 52.19 | 36,365,828 | +0.29(+0.55%) |
May 12, 2008 | 51.47 | 52.07 | 50.98 | 51.91 | 39,610,084 | +0.22(+0.42%) |
May 09, 2008 | 52.01 | 52.14 | 51.20 | 51.69 | 41,331,020 | -0.65(-1.23%) |
May 08, 2008 | 51.80 | 52.35 | 51.52 | 52.34 | 41,807,792 | +0.65(+1.25%) |
May 07, 2008 | 52.42 | 52.48 | 51.61 | 51.69 | 47,390,600 | -0.73(-1.39%) |
May 06, 2008 | 51.96 | 52.61 | 51.80 | 52.42 | 48,214,012 | +0.33(+0.63%) |
May 05, 2008 | 52.21 | 52.70 | 51.95 | 52.09 | 36,553,192 | -0.06(-0.11%) |
May 02, 2008 | 52.41 | 52.69 | 51.86 | 52.15 | 47,252,756 | -0.05(-0.10%) |
May 01, 2008 | 52.44 | 52.63 | 51.39 | 52.21 | 75,043,696 | -1.96(-3.62%) |
Apr 30, 2008 | 53.69 | 55.00 | 53.64 | 54.17 | 51,168,044 | +0.74(+1.39%) |
Apr 29, 2008 | 53.79 | 54.50 | 53.42 | 53.42 | 50,601,412 | -0.38(-0.71%) |
Apr 28, 2008 | 53.88 | 54.54 | 53.73 | 53.81 | 29,756,342 | -0.01(-0.01%) |
Apr 25, 2008 | 54.25 | 54.36 | 53.38 | 53.81 | 40,147,840 | -0.08(-0.15%) |
Apr 24, 2008 | 54.36 | 54.51 | 53.63 | 53.89 | 40,441,240 | -0.83(-1.51%) |
Apr 23, 2008 | 54.87 | 54.99 | 53.84 | 54.72 | 41,141,492 | -0.22(-0.39%) |
Apr 22, 2008 | 54.77 | 55.25 | 54.60 | 54.94 | 35,599,668 | +0.08(+0.14%) |
Apr 21, 2008 | 54.71 | 54.98 | 54.35 | 54.86 | 29,646,246 | +0.15(+0.28%) |
Apr 18, 2008 | 54.34 | 54.97 | 54.09 | 54.71 | 44,520,152 | +0.36(+0.66%) |
Apr 17, 2008 | 53.82 | 54.59 | 53.66 | 54.35 | 39,325,344 | +0.29(+0.53%) |
Apr 16, 2008 | 52.90 | 54.13 | 52.82 | 54.06 | 46,170,444 | +1.22(+2.30%) |
Apr 15, 2008 | 52.41 | 52.90 | 52.18 | 52.85 | 33,497,648 | +0.64(+1.23%) |
Apr 14, 2008 | 51.65 | 52.37 | 51.52 | 52.21 | 33,696,232 | +0.63(+1.22%) |
Apr 11, 2008 | 51.74 | 52.23 | 51.50 | 51.58 | 30,794,918 | -0.54(-1.04%) |
Apr 10, 2008 | 52.11 | 52.37 | 51.60 | 52.12 | 37,413,216 | -0.09(-0.17%) |
Apr 09, 2008 | 52.22 | 52.47 | 51.86 | 52.21 | 37,664,560 | +0.05(+0.10%) |
Apr 08, 2008 | 51.64 | 52.23 | 51.35 | 52.15 | 27,203,024 | +0.40(+0.78%) |
Apr 07, 2008 | 51.98 | 52.35 | 51.62 | 51.75 | 33,653,208 | +0.10(+0.20%) |
Apr 04, 2008 | 51.50 | 52.09 | 51.40 | 51.65 | 31,972,214 | +0.30(+0.58%) |
Apr 03, 2008 | 51.22 | 52.02 | 51.16 | 51.35 | 34,508,188 | -0.17(-0.33%) |
Apr 02, 2008 | 50.55 | 51.87 | 50.45 | 51.52 | 39,928,656 | +0.87(+1.72%) |
Apr 01, 2008 | 49.35 | 50.66 | 49.04 | 50.65 | 41,171,376 | +1.42(+2.88%) |
Mar 31, 2008 | 49.87 | 50.27 | 49.23 | 49.23 | 63,305,200 | -0.37(-0.75%) |
Mar 28, 2008 | 50.08 | 50.68 | 49.47 | 49.60 | 37,238,020 | -0.57(-1.14%) |
Mar 27, 2008 | 50.53 | 50.93 | 50.09 | 50.17 | 37,388,756 | -0.03(-0.07%) |
Mar 26, 2008 | 49.60 | 50.63 | 49.42 | 50.20 | 39,560,736 | +0.62(+1.24%) |
Mar 25, 2008 | 50.20 | 50.27 | 49.08 | 49.59 | 46,526,032 | -0.44(-0.87%) |
Mar 24, 2008 | 49.57 | 50.60 | 49.49 | 50.02 | 38,383,332 | +0.55(+1.12%) |
Mar 21, 2008 | 48.99 | 49.71 | 48.16 | 49.47 | 77,254,832 | +0.00(+0.00%) |
Mar 20, 2008 | 48.99 | 49.71 | 48.16 | 49.47 | 77,254,320 | +0.33(+0.68%) |
Mar 19, 2008 | 51.11 | 51.51 | 49.09 | 49.14 | 60,263,788 | -2.35(-4.57%) |
Mar 18, 2008 | 50.41 | 51.49 | 50.12 | 51.49 | 57,274,868 | +1.56(+3.12%) |
Mar 17, 2008 | 48.82 | 50.49 | 48.62 | 49.93 | 67,059,552 | -0.07(-0.14%) |
Mar 14, 2008 | 51.06 | 51.13 | 49.35 | 50.00 | 61,410,772 | -0.66(-1.31%) |
Mar 13, 2008 | 49.66 | 50.93 | 49.41 | 50.66 | 50,427,420 | +0.63(+1.26%) |
Mar 12, 2008 | 50.41 | 50.77 | 49.87 | 50.03 | 45,735,160 | -0.41(-0.82%) |
Mar 11, 2008 | 48.86 | 50.45 | 48.63 | 50.45 | 59,858,792 | +2.46(+5.12%) |
Mar 10, 2008 | 48.16 | 48.60 | 47.72 | 47.99 | 56,628,356 | -0.02(-0.04%) |
Mar 07, 2008 | 48.84 | 48.92 | 47.71 | 48.01 | 52,833,636 | -1.18(-2.39%) |
Mar 06, 2008 | 50.59 | 50.67 | 49.14 | 49.18 | 49,789,900 | -1.56(-3.07%) |
Mar 05, 2008 | 50.52 | 50.99 | 50.08 | 50.74 | 52,980,532 | +0.29(+0.58%) |
Mar 04, 2008 | 50.91 | 51.21 | 49.76 | 50.45 | 52,186,028 | -0.62(-1.21%) |
Mar 03, 2008 | 50.54 | 51.45 | 50.39 | 51.07 | 39,849,212 | +0.43(+0.85%) |
Feb 29, 2008 | 51.66 | 51.97 | 50.20 | 50.64 | 45,601,512 | -1.38(-2.65%) |
Feb 28, 2008 | 51.87 | 52.38 | 51.71 | 52.02 | 42,953,756 | -0.01(-0.01%) |
Feb 27, 2008 | 52.03 | 52.48 | 51.87 | 52.03 | 34,919,936 | -0.29(-0.56%) |
Feb 26, 2008 | 51.65 | 52.38 | 51.45 | 52.32 | 36,648,712 | +0.44(+0.85%) |
Feb 25, 2008 | 50.73 | 52.01 | 50.67 | 51.87 | 41,024,436 | +1.14(+2.25%) |
Feb 22, 2008 | 50.90 | 51.09 | 50.07 | 50.73 | 40,355,804 | +0.15(+0.29%) |
Feb 21, 2008 | 51.05 | 51.22 | 50.16 | 50.59 | 51,730,512 | -0.69(-1.34%) |
Feb 20, 2008 | 50.23 | 51.57 | 50.15 | 51.27 | 42,480,876 | +0.63(+1.25%) |
Feb 19, 2008 | 50.35 | 51.20 | 50.35 | 50.64 | 38,832,612 | +0.95(+1.92%) |
Feb 18, 2008 | 49.58 | 49.82 | 49.12 | 49.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.58 | 49.82 | 49.12 | 49.69 | 41,178,684 | -0.10(-0.21%) |
Feb 14, 2008 | 49.85 | 50.46 | 49.66 | 49.79 | 37,501,656 | +0.03(+0.07%) |
Feb 13, 2008 | 49.30 | 49.88 | 49.18 | 49.76 | 37,022,420 | +0.65(+1.32%) |
Feb 12, 2008 | 48.66 | 49.52 | 48.48 | 49.11 | 43,209,248 | +0.68(+1.39%) |
Feb 11, 2008 | 47.64 | 48.48 | 47.17 | 48.43 | 38,998,092 | +0.88(+1.85%) |
Feb 08, 2008 | 47.72 | 47.96 | 47.12 | 47.56 | 41,540,244 | -0.10(-0.22%) |
Feb 07, 2008 | 47.12 | 48.02 | 46.77 | 47.66 | 45,724,508 | +0.26(+0.55%) |
Feb 06, 2008 | 48.13 | 48.35 | 47.19 | 47.40 | 50,193,808 | -0.39(-0.82%) |
Feb 05, 2008 | 48.95 | 49.02 | 47.78 | 47.79 | 52,576,804 | -1.94(-3.90%) |
Feb 04, 2008 | 50.08 | 50.22 | 49.38 | 49.73 | 32,365,396 | -0.30(-0.59%) |
Feb 01, 2008 | 51.04 | 51.13 | 49.38 | 50.02 | 48,866,064 | -0.26(-0.52%) |
Jan 31, 2008 | 49.02 | 50.28 | 48.36 | 50.28 | 56,642,840 | +0.65(+1.31%) |
Jan 30, 2008 | 49.20 | 50.91 | 49.09 | 49.63 | 41,466,604 | +0.12(+0.24%) |
Jan 29, 2008 | 49.60 | 50.26 | 49.15 | 49.52 | 38,640,712 | -0.03(-0.06%) |
Jan 28, 2008 | 48.60 | 49.67 | 48.04 | 49.55 | 40,626,284 | +0.69(+1.42%) |
Jan 25, 2008 | 50.46 | 50.63 | 48.66 | 48.85 | 47,992,428 | -1.20(-2.40%) |
Jan 24, 2008 | 49.06 | 50.05 | 48.32 | 50.05 | 53,579,864 | +1.48(+3.06%) |
Jan 23, 2008 | 46.57 | 48.59 | 45.13 | 48.57 | 81,477,672 | +0.58(+1.21%) |
Jan 22, 2008 | 46.56 | 48.88 | 46.27 | 47.99 | 85,248,624 | -1.53(-3.09%) |
Jan 21, 2008 | 48.89 | 50.33 | 48.19 | 49.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.89 | 50.33 | 48.19 | 49.52 | 75,309,736 | +0.68(+1.39%) |
Jan 17, 2008 | 50.91 | 51.16 | 48.59 | 48.84 | 58,585,716 | -1.52(-3.03%) |
Jan 16, 2008 | 51.48 | 52.00 | 50.00 | 50.36 | 61,800,132 | -1.45(-2.80%) |
Jan 15, 2008 | 52.32 | 52.32 | 51.50 | 51.81 | 45,509,744 | -1.05(-1.99%) |
Jan 14, 2008 | 52.87 | 53.11 | 52.43 | 52.86 | 35,095,872 | +0.31(+0.59%) |
Jan 11, 2008 | 52.97 | 53.46 | 52.38 | 52.55 | 39,050,112 | -0.79(-1.48%) |
Jan 10, 2008 | 52.82 | 53.64 | 52.42 | 53.35 | 46,882,932 | +0.06(+0.11%) |
Jan 09, 2008 | 52.44 | 53.39 | 52.09 | 53.29 | 45,023,856 | +0.88(+1.68%) |
Jan 08, 2008 | 53.46 | 53.57 | 52.19 | 52.41 | 37,395,860 | -0.68(-1.28%) |
Jan 07, 2008 | 53.84 | 54.21 | 52.53 | 53.09 | 49,722,324 | -0.50(-0.93%) |
Jan 04, 2008 | 54.27 | 54.92 | 53.47 | 53.59 | 42,492,732 | -1.02(-1.87%) |
Jan 03, 2008 | 54.63 | 55.14 | 54.42 | 54.61 | 32,933,918 | +0.19(+0.34%) |
Jan 02, 2008 | 54.80 | 55.03 | 54.00 | 54.42 | 40,124,324 | -0.10(-0.19%) |
Jan 01, 2008 | 55.06 | 55.27 | 54.42 | 54.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.06 | 55.27 | 54.42 | 54.53 | 24,039,220 | -0.76(-1.38%) |
Dec 28, 2007 | 54.74 | 55.35 | 54.43 | 55.29 | 29,771,414 | +0.77(+1.42%) |
Dec 27, 2007 | 55.18 | 55.28 | 54.52 | 54.52 | 24,685,348 | -0.66(-1.20%) |
Dec 26, 2007 | 54.52 | 55.29 | 54.50 | 55.18 | 26,278,340 | +0.67(+1.23%) |
Dec 24, 2007 | 54.42 | 54.60 | 54.32 | 54.51 | 10,886,697 | +0.13(+0.25%) |
Dec 21, 2007 | 53.97 | 54.68 | 53.73 | 54.38 | 59,204,944 | +0.76(+1.41%) |
Dec 20, 2007 | 53.26 | 53.67 | 52.92 | 53.62 | 25,961,006 | +0.41(+0.77%) |
Dec 19, 2007 | 53.00 | 53.54 | 52.64 | 53.21 | 33,639,588 | +0.01(+0.01%) |
Dec 18, 2007 | 52.80 | 53.28 | 51.82 | 53.21 | 42,239,904 | +0.89(+1.70%) |
Dec 17, 2007 | 52.76 | 52.90 | 52.03 | 52.32 | 39,010,148 | -0.75(-1.41%) |
Dec 14, 2007 | 53.64 | 54.06 | 53.07 | 53.07 | 35,231,644 | -0.90(-1.66%) |
Dec 13, 2007 | 53.13 | 54.04 | 52.88 | 53.96 | 34,002,196 | +0.47(+0.87%) |
Dec 12, 2007 | 53.41 | 54.18 | 52.89 | 53.50 | 44,171,416 | +0.95(+1.82%) |
Dec 11, 2007 | 53.75 | 54.10 | 52.38 | 52.54 | 34,400,488 | -1.02(-1.90%) |
Dec 10, 2007 | 53.40 | 53.87 | 53.30 | 53.56 | 26,767,860 | +0.31(+0.58%) |
Dec 07, 2007 | 53.11 | 53.54 | 52.83 | 53.25 | 29,304,796 | +0.03(+0.07%) |
Dec 06, 2007 | 52.32 | 53.35 | 52.09 | 53.22 | 36,344,924 | +0.88(+1.69%) |
Dec 05, 2007 | 51.66 | 52.70 | 51.66 | 52.33 | 41,155,552 | +1.05(+2.04%) |
Dec 04, 2007 | 51.32 | 51.70 | 51.05 | 51.29 | 28,894,336 | -0.42(-0.82%) |
Dec 03, 2007 | 51.78 | 51.90 | 51.30 | 51.71 | 38,221,532 | -0.18(-0.35%) |
Nov 30, 2007 | 51.52 | 52.07 | 51.11 | 51.89 | 48,441,604 | +0.33(+0.64%) |
Nov 29, 2007 | 50.93 | 52.07 | 50.93 | 51.56 | 38,557,432 | +0.39(+0.76%) |
Nov 28, 2007 | 50.56 | 51.37 | 50.06 | 51.17 | 50,728,024 | +0.90(+1.78%) |
Nov 27, 2007 | 49.60 | 50.39 | 48.89 | 50.27 | 48,009,692 | +0.41(+0.82%) |
Nov 26, 2007 | 51.29 | 51.67 | 49.74 | 49.87 | 39,431,948 | -1.52(-2.96%) |
Nov 23, 2007 | 50.66 | 51.47 | 50.58 | 51.38 | 15,241,707 | +0.73(+1.44%) |
Nov 21, 2007 | 51.19 | 51.58 | 50.48 | 50.66 | 39,259,448 | -0.45(-0.89%) |
Nov 20, 2007 | 49.46 | 51.64 | 49.45 | 51.11 | 54,711,248 | +2.16(+4.41%) |
Nov 19, 2007 | 49.25 | 49.72 | 48.89 | 48.95 | 35,730,984 | -0.58(-1.16%) |
Nov 16, 2007 | 49.56 | 50.20 | 49.18 | 49.53 | 52,143,396 | +0.36(+0.72%) |
Nov 15, 2007 | 49.88 | 50.44 | 48.80 | 49.17 | 39,188,256 | -1.06(-2.11%) |
Nov 14, 2007 | 50.90 | 51.59 | 49.90 | 50.23 | 36,605,728 | -0.33(-0.66%) |
Nov 13, 2007 | 49.09 | 50.63 | 48.52 | 50.56 | 44,070,588 | +1.36(+2.77%) |
Nov 12, 2007 | 50.19 | 50.28 | 48.74 | 49.20 | 49,697,168 | -1.34(-2.66%) |
Nov 09, 2007 | 51.76 | 51.79 | 50.35 | 50.55 | 47,368,080 | -1.50(-2.87%) |
Nov 08, 2007 | 51.22 | 52.40 | 50.99 | 52.04 | 56,196,828 | +1.29(+2.55%) |
Nov 07, 2007 | 52.25 | 52.44 | 50.73 | 50.75 | 47,058,140 | -1.85(-3.52%) |
Nov 06, 2007 | 51.08 | 52.67 | 51.08 | 52.60 | 43,731,828 | +1.58(+3.10%) |
Nov 05, 2007 | 50.65 | 51.37 | 50.35 | 51.02 | 42,646,760 | -0.16(-0.31%) |
Nov 02, 2007 | 51.62 | 51.91 | 50.54 | 51.18 | 49,871,872 | -0.33(-0.64%) |
Nov 01, 2007 | 52.28 | 52.93 | 51.22 | 51.51 | 61,124,380 | -2.03(-3.79%) |
Oct 31, 2007 | 53.23 | 53.65 | 52.67 | 53.54 | 55,177,056 | +0.49(+0.93%) |
Oct 30, 2007 | 54.08 | 54.24 | 52.82 | 53.04 | 35,242,916 | -1.44(-2.64%) |
Oct 29, 2007 | 53.75 | 54.87 | 53.71 | 54.48 | 31,349,446 | +0.81(+1.52%) |
Oct 26, 2007 | 53.97 | 54.07 | 53.25 | 53.67 | 36,051,660 | +0.37(+0.70%) |
Oct 25, 2007 | 53.83 | 53.83 | 52.74 | 53.29 | 47,094,436 | -0.33(-0.61%) |
Oct 24, 2007 | 52.89 | 53.74 | 52.67 | 53.62 | 41,757,492 | +0.45(+0.85%) |
Oct 23, 2007 | 53.24 | 53.78 | 52.38 | 53.17 | 41,426,592 | +0.26(+0.48%) |
Oct 22, 2007 | 53.06 | 53.36 | 52.19 | 52.91 | 43,259,036 | -0.72(-1.33%) |
Oct 19, 2007 | 55.12 | 55.14 | 53.54 | 53.63 | 59,200,788 | -1.69(-3.06%) |
Oct 18, 2007 | 55.07 | 55.43 | 54.80 | 55.32 | 35,210,596 | +0.15(+0.26%) |
Oct 17, 2007 | 55.34 | 55.45 | 54.32 | 55.17 | 45,625,628 | +0.03(+0.06%) |
Oct 16, 2007 | 55.14 | 55.42 | 54.98 | 55.14 | 37,668,296 | -0.05(-0.08%) |
Oct 15, 2007 | 54.80 | 55.38 | 54.80 | 55.19 | 43,892,444 | +0.78(+1.43%) |
Oct 12, 2007 | 54.18 | 54.62 | 54.02 | 54.41 | 26,027,122 | +0.48(+0.89%) |
Oct 11, 2007 | 54.48 | 55.33 | 53.47 | 53.93 | 35,875,924 | -0.27(-0.50%) |
Oct 10, 2007 | 53.36 | 54.52 | 53.28 | 54.20 | 31,505,896 | +0.27(+0.50%) |
Oct 09, 2007 | 52.96 | 54.00 | 52.96 | 53.93 | 30,300,026 | +1.16(+2.19%) |
Oct 08, 2007 | 52.73 | 52.86 | 52.47 | 52.78 | 22,050,102 | -0.40(-0.74%) |
Oct 05, 2007 | 53.08 | 53.34 | 52.75 | 53.17 | 32,629,850 | +0.26(+0.48%) |
Oct 04, 2007 | 53.16 | 53.34 | 52.57 | 52.92 | 49,566,412 | -0.24(-0.45%) |
Oct 03, 2007 | 53.33 | 53.36 | 52.80 | 53.15 | 31,124,834 | -0.53(-0.99%) |
Oct 02, 2007 | 54.31 | 54.36 | 53.14 | 53.68 | 36,983,100 | -1.00(-1.82%) |
Oct 01, 2007 | 53.81 | 54.70 | 53.67 | 54.68 | 33,151,484 | +0.81(+1.50%) |
Sep 28, 2007 | 54.20 | 54.51 | 53.63 | 53.87 | 33,521,398 | -0.24(-0.44%) |
Sep 27, 2007 | 54.07 | 54.30 | 53.36 | 54.11 | 29,898,528 | +0.35(+0.65%) |
Sep 26, 2007 | 53.79 | 53.98 | 53.26 | 53.76 | 40,114,196 | +0.24(+0.45%) |
Sep 25, 2007 | 52.78 | 53.52 | 52.50 | 53.52 | 44,424,484 | +0.13(+0.25%) |
Sep 24, 2007 | 53.59 | 53.85 | 53.14 | 53.39 | 38,483,016 | -0.34(-0.63%) |
Sep 21, 2007 | 54.05 | 54.36 | 53.60 | 53.72 | 58,999,208 | +0.13(+0.24%) |
Sep 20, 2007 | 53.79 | 53.91 | 53.45 | 53.60 | 31,960,772 | -0.02(-0.03%) |
Sep 19, 2007 | 53.72 | 54.18 | 53.47 | 53.61 | 46,587,484 | +0.21(+0.39%) |
Sep 18, 2007 | 52.16 | 53.50 | 51.89 | 53.40 | 45,375,724 | +1.46(+2.80%) |
Sep 17, 2007 | 51.51 | 52.23 | 51.39 | 51.95 | 32,607,334 | +0.34(+0.67%) |
Sep 14, 2007 | 51.27 | 52.19 | 51.14 | 51.61 | 40,692,248 | +0.03(+0.06%) |
Sep 13, 2007 | 51.13 | 51.89 | 51.05 | 51.58 | 37,803,372 | +0.56(+1.11%) |
Sep 12, 2007 | 50.50 | 51.43 | 50.48 | 51.01 | 43,185,840 | +0.41(+0.82%) |
Sep 11, 2007 | 49.58 | 50.77 | 49.22 | 50.60 | 45,392,364 | +1.21(+2.45%) |
Sep 10, 2007 | 49.86 | 50.19 | 48.82 | 49.39 | 47,462,808 | -0.52(-1.04%) |
Sep 07, 2007 | 50.47 | 50.72 | 49.59 | 49.91 | 40,927,456 | -1.01(-1.99%) |
Sep 06, 2007 | 51.02 | 51.36 | 50.65 | 50.92 | 35,670,092 | +0.16(+0.31%) |
Sep 05, 2007 | 50.58 | 50.86 | 50.22 | 50.76 | 36,692,036 | -0.01(-0.01%) |
Sep 04, 2007 | 49.65 | 51.08 | 49.65 | 50.77 | 34,916,932 | +0.87(+1.75%) |
Aug 31, 2007 | 50.37 | 50.63 | 49.71 | 49.89 | 37,654,404 | +0.19(+0.39%) |
Aug 30, 2007 | 49.43 | 50.20 | 49.10 | 49.70 | 38,166,776 | +0.10(+0.20%) |
Aug 29, 2007 | 48.59 | 49.82 | 48.43 | 49.60 | 40,517,972 | +1.30(+2.69%) |
Aug 28, 2007 | 49.39 | 49.39 | 48.31 | 48.31 | 44,432,572 | -1.23(-2.49%) |
Aug 27, 2007 | 49.53 | 49.81 | 49.31 | 49.54 | 27,918,834 | -0.33(-0.67%) |
Aug 24, 2007 | 48.74 | 49.96 | 48.74 | 49.87 | 36,130,524 | +1.13(+2.32%) |
Aug 23, 2007 | 48.92 | 49.21 | 48.34 | 48.74 | 41,536,184 | +0.10(+0.20%) |
Aug 22, 2007 | 48.73 | 49.03 | 48.32 | 48.64 | 38,713,164 | +0.25(+0.52%) |
Aug 21, 2007 | 49.18 | 49.28 | 48.02 | 48.39 | 41,197,964 | -0.80(-1.63%) |
Aug 20, 2007 | 48.80 | 49.46 | 48.19 | 49.20 | 40,430,632 | +0.23(+0.46%) |
Aug 17, 2007 | 47.89 | 49.34 | 47.71 | 48.97 | 61,953,716 | +2.02(+4.30%) |
Aug 16, 2007 | 47.54 | 47.68 | 45.84 | 46.95 | 84,843,512 | -0.59(-1.25%) |
Aug 15, 2007 | 48.46 | 49.12 | 47.35 | 47.54 | 47,458,656 | -0.84(-1.73%) |
Aug 14, 2007 | 48.50 | 48.83 | 47.72 | 48.38 | 51,656,132 | +0.12(+0.25%) |
Aug 13, 2007 | 49.61 | 49.61 | 48.02 | 48.26 | 43,555,768 | -0.93(-1.88%) |
Aug 10, 2007 | 48.02 | 49.56 | 47.78 | 49.18 | 56,106,120 | +0.53(+1.09%) |
Aug 09, 2007 | 49.87 | 50.51 | 48.66 | 48.66 | 61,792,840 | -2.50(-4.89%) |
Aug 08, 2007 | 49.88 | 51.16 | 49.67 | 51.16 | 62,829,228 | +1.28(+2.57%) |
Aug 07, 2007 | 48.39 | 50.33 | 48.03 | 49.88 | 61,724,332 | +1.26(+2.59%) |
Aug 06, 2007 | 47.70 | 48.77 | 46.80 | 48.62 | 69,685,560 | +0.85(+1.78%) |
Aug 03, 2007 | 48.84 | 49.98 | 47.45 | 47.77 | 62,186,440 | -1.80(-3.64%) |
Aug 02, 2007 | 49.91 | 50.08 | 48.60 | 49.57 | 63,656,636 | -0.38(-0.77%) |
Aug 01, 2007 | 49.46 | 50.81 | 48.66 | 49.96 | 66,658,996 | +0.41(+0.83%) |
Jul 31, 2007 | 50.50 | 50.82 | 49.42 | 49.55 | 58,224,740 | -0.51(-1.02%) |
Jul 30, 2007 | 50.05 | 50.33 | 49.05 | 50.06 | 60,599,604 | +0.24(+0.49%) |
Jul 27, 2007 | 51.16 | 51.51 | 49.76 | 49.81 | 70,542,552 | -1.54(-2.99%) |
Jul 26, 2007 | 52.62 | 52.96 | 50.36 | 51.35 | 77,968,432 | -2.65(-4.91%) |
Jul 25, 2007 | 53.10 | 54.23 | 52.00 | 54.00 | 54,055,040 | +1.13(+2.15%) |
Jul 24, 2007 | 53.85 | 54.06 | 52.87 | 52.87 | 54,715,128 | -1.51(-2.78%) |
Jul 23, 2007 | 53.50 | 54.49 | 53.14 | 54.38 | 41,863,444 | +0.87(+1.63%) |
Jul 20, 2007 | 53.55 | 54.18 | 53.12 | 53.51 | 52,948,936 | -0.20(-0.38%) |
Jul 19, 2007 | 53.28 | 53.97 | 53.08 | 53.71 | 43,370,912 | +0.66(+1.25%) |
Jul 18, 2007 | 51.69 | 53.19 | 51.65 | 53.05 | 52,763,512 | +1.20(+2.31%) |
Jul 17, 2007 | 52.48 | 52.71 | 51.80 | 51.85 | 40,349,560 | -0.36(-0.68%) |
Jul 16, 2007 | 51.99 | 52.51 | 51.64 | 52.21 | 38,499,764 | -0.37(-0.70%) |
Jul 13, 2007 | 52.21 | 52.85 | 52.03 | 52.57 | 39,380,368 | +0.41(+0.79%) |
Jul 12, 2007 | 51.04 | 52.22 | 50.80 | 52.16 | 42,533,840 | +1.36(+2.67%) |
Jul 11, 2007 | 50.28 | 50.86 | 49.99 | 50.80 | 34,884,300 | +0.46(+0.91%) |
Jul 10, 2007 | 50.71 | 51.20 | 50.24 | 50.34 | 44,657,436 | -0.55(-1.08%) |
Jul 09, 2007 | 50.37 | 51.15 | 50.20 | 50.89 | 32,972,776 | +0.57(+1.13%) |
Jul 06, 2007 | 49.79 | 50.60 | 49.69 | 50.32 | 39,508,228 | +0.76(+1.53%) |
Jul 05, 2007 | 49.76 | 49.98 | 48.98 | 49.56 | 30,876,168 | -0.12(-0.23%) |
Jul 03, 2007 | 49.56 | 49.85 | 49.26 | 49.68 | 16,228,213 | +0.31(+0.64%) |
Jul 02, 2007 | 48.96 | 49.47 | 48.96 | 49.37 | 34,548,584 | +0.55(+1.12%) |
Jun 29, 2007 | 48.86 | 49.46 | 48.34 | 48.82 | 42,482,272 | +0.16(+0.33%) |
Jun 28, 2007 | 48.74 | 49.12 | 48.41 | 48.66 | 34,290,084 | +0.07(+0.14%) |
Jun 27, 2007 | 47.43 | 48.61 | 47.05 | 48.59 | 44,390,440 | +0.97(+2.03%) |
Jun 26, 2007 | 48.08 | 48.36 | 47.47 | 47.62 | 46,263,560 | -0.32(-0.67%) |
Jun 25, 2007 | 47.90 | 48.75 | 47.79 | 47.94 | 44,242,120 | -0.09(-0.18%) |
Jun 22, 2007 | 48.99 | 49.00 | 47.79 | 48.03 | 67,341,136 | -1.04(-2.11%) |
Jun 21, 2007 | 48.48 | 49.28 | 48.38 | 49.06 | 54,999,908 | +0.86(+1.79%) |
Jun 20, 2007 | 49.98 | 50.02 | 48.17 | 48.20 | 48,092,188 | -1.76(-3.52%) |
Jun 19, 2007 | 50.16 | 50.30 | 49.88 | 49.96 | 33,558,364 | -0.30(-0.60%) |
Jun 18, 2007 | 50.10 | 50.39 | 49.97 | 50.26 | 30,500,636 | +0.24(+0.49%) |
Jun 15, 2007 | 49.51 | 50.31 | 49.49 | 50.02 | 51,781,528 | +0.68(+1.38%) |
Jun 14, 2007 | 48.57 | 49.45 | 48.57 | 49.34 | 33,676,748 | +0.83(+1.70%) |
Jun 13, 2007 | 47.91 | 48.60 | 47.87 | 48.51 | 46,634,116 | +0.79(+1.65%) |
Jun 12, 2007 | 48.17 | 48.49 | 47.70 | 47.72 | 37,439,628 | -0.62(-1.28%) |
Jun 11, 2007 | 48.12 | 48.80 | 47.92 | 48.34 | 28,494,816 | +0.22(+0.46%) |
Jun 08, 2007 | 47.61 | 48.14 | 47.28 | 48.12 | 40,201,000 | +0.42(+0.88%) |
Jun 07, 2007 | 48.63 | 49.16 | 47.58 | 47.70 | 50,226,832 | -0.97(-1.99%) |
Jun 06, 2007 | 48.80 | 49.09 | 48.34 | 48.67 | 36,730,364 | -0.37(-0.76%) |
Jun 05, 2007 | 48.85 | 49.24 | 48.68 | 49.04 | 36,497,892 | +0.02(+0.05%) |
Jun 04, 2007 | 48.92 | 49.14 | 48.77 | 49.02 | 28,311,482 | +0.00(+0.00%) |