Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 47.42 | 47.42 | 46.55 | 46.55 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 47.16 | 47.24 | 46.48 | 47.23 | 34,867,384 | +0.41(+0.88%) |
Aug 27, 2008 | 46.94 | 47.29 | 46.55 | 46.82 | 35,019,360 | +0.30(+0.65%) |
Aug 26, 2008 | 45.86 | 46.55 | 45.86 | 46.52 | 32,229,438 | +0.72(+1.58%) |
Aug 25, 2008 | 46.70 | 46.87 | 45.76 | 45.80 | 35,464,396 | -0.93(-1.98%) |
Aug 22, 2008 | 46.55 | 46.95 | 46.05 | 46.72 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 46.13 | 47.10 | 45.97 | 46.75 | 42,345,304 | +0.90(+1.95%) |
Aug 20, 2008 | 45.70 | 46.35 | 45.02 | 45.86 | 44,633,596 | +0.50(+1.10%) |
Aug 19, 2008 | 44.44 | 45.54 | 44.44 | 45.35 | 38,037,744 | +0.83(+1.86%) |
Aug 18, 2008 | 45.07 | 45.41 | 44.39 | 44.53 | 39,433,212 | -0.31(-0.70%) |
Aug 15, 2008 | 44.85 | 44.97 | 44.33 | 44.84 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 45.15 | 45.47 | 44.75 | 45.06 | 44,424,760 | -0.42(-0.92%) |
Aug 13, 2008 | 44.69 | 45.75 | 44.69 | 45.48 | 52,667,828 | +0.75(+1.68%) |
Aug 12, 2008 | 45.72 | 45.76 | 44.52 | 44.73 | 44,678,216 | -0.74(-1.64%) |
Aug 11, 2008 | 45.69 | 45.94 | 44.83 | 45.48 | 41,787,508 | -0.33(-0.71%) |
Aug 08, 2008 | 44.74 | 45.88 | 44.40 | 45.80 | 50,386,840 | +0.74(+1.65%) |
Aug 07, 2008 | 45.78 | 46.03 | 44.98 | 45.06 | 43,521,296 | -0.52(-1.14%) |
Aug 06, 2008 | 45.67 | 45.76 | 44.94 | 45.58 | 52,918,648 | -0.01(-0.03%) |
Aug 05, 2008 | 44.51 | 45.59 | 44.34 | 45.59 | 68,896,272 | +1.02(+2.28%) |
Aug 04, 2008 | 46.33 | 46.62 | 44.30 | 44.57 | 65,114,416 | -1.82(-3.91%) |
Aug 01, 2008 | 46.87 | 47.19 | 46.23 | 46.38 | 49,440,392 | -0.41(-0.88%) |
Jul 31, 2008 | 47.61 | 48.03 | 46.66 | 46.80 | 70,240,824 | -2.30(-4.68%) |
Jul 30, 2008 | 47.07 | 49.32 | 46.86 | 49.10 | 62,251,496 | +2.02(+4.30%) |
Jul 29, 2008 | 47.07 | 47.25 | 46.40 | 47.07 | 44,421,796 | +0.13(+0.27%) |
Jul 28, 2008 | 47.64 | 47.85 | 46.93 | 46.94 | 41,277,940 | -0.59(-1.25%) |
Jul 25, 2008 | 47.14 | 47.95 | 46.99 | 47.54 | 47,259,332 | +0.52(+1.11%) |
Jul 24, 2008 | 47.25 | 47.68 | 46.39 | 47.01 | 63,154,684 | -0.11(-0.23%) |
Jul 23, 2008 | 48.28 | 48.29 | 46.90 | 47.12 | 53,313,580 | -1.09(-2.26%) |
Jul 22, 2008 | 48.04 | 48.43 | 47.46 | 48.21 | 47,925,576 | -0.07(-0.14%) |
Jul 21, 2008 | 47.62 | 48.28 | 47.19 | 48.28 | 42,632,300 | +0.84(+1.77%) |
Jul 18, 2008 | 46.91 | 47.44 | 46.51 | 47.44 | 62,110,436 | +0.70(+1.51%) |
Jul 17, 2008 | 47.30 | 47.59 | 46.02 | 46.74 | 67,336,904 | -0.28(-0.59%) |
Jul 16, 2008 | 47.65 | 47.71 | 46.20 | 47.02 | 69,448,352 | -0.80(-1.68%) |
Jul 15, 2008 | 49.84 | 49.85 | 47.64 | 47.82 | 58,922,436 | -1.88(-3.78%) |
Jul 14, 2008 | 50.04 | 50.31 | 49.15 | 49.70 | 37,041,628 | -0.03(-0.07%) |
Jul 11, 2008 | 50.20 | 50.41 | 49.06 | 49.74 | 50,577,520 | -0.34(-0.67%) |
Jul 10, 2008 | 49.05 | 50.07 | 48.74 | 50.07 | 53,197,224 | +1.02(+2.08%) |
Jul 09, 2008 | 50.13 | 50.74 | 48.95 | 49.06 | 49,981,816 | -0.95(-1.90%) |
Jul 08, 2008 | 50.11 | 50.50 | 49.38 | 50.00 | 61,710,600 | -0.59(-1.16%) |
Jul 07, 2008 | 51.12 | 51.71 | 50.26 | 50.59 | 50,945,972 | -0.77(-1.50%) |
Jul 04, 2008 | 51.19 | 52.09 | 50.56 | 51.36 | 39,744,244 | +0.00(+0.00%) |
Jul 03, 2008 | 51.19 | 52.09 | 50.56 | 51.36 | 39,744,244 | +0.50(+0.98%) |
Jul 02, 2008 | 51.49 | 52.15 | 50.76 | 50.86 | 58,913,944 | -0.55(-1.06%) |
Jul 01, 2008 | 51.13 | 51.41 | 50.48 | 51.41 | 44,728,420 | +0.13(+0.25%) |
Jun 30, 2008 | 50.51 | 51.32 | 50.51 | 51.28 | 46,204,168 | +0.92(+1.83%) |
Jun 27, 2008 | 50.53 | 50.93 | 50.12 | 50.36 | 48,609,408 | +0.08(+0.16%) |
Jun 26, 2008 | 51.02 | 51.51 | 50.25 | 50.28 | 45,269,080 | -0.69(-1.36%) |
Jun 25, 2008 | 50.77 | 51.49 | 50.01 | 50.97 | 46,557,752 | +0.40(+0.78%) |
Jun 24, 2008 | 50.93 | 51.20 | 50.24 | 50.57 | 37,100,024 | -0.45(-0.89%) |
Jun 23, 2008 | 49.52 | 51.03 | 49.51 | 51.03 | 40,562,060 | +1.62(+3.29%) |
Jun 20, 2008 | 50.21 | 50.29 | 49.32 | 49.40 | 62,190,960 | -0.51(-1.03%) |
Jun 19, 2008 | 51.23 | 51.32 | 49.75 | 49.92 | 45,723,628 | -1.19(-2.32%) |
Jun 18, 2008 | 51.25 | 51.59 | 50.74 | 51.10 | 40,387,828 | -0.46(-0.89%) |
Jun 17, 2008 | 51.13 | 51.78 | 50.90 | 51.56 | 37,856,196 | +0.37(+0.72%) |
Jun 16, 2008 | 51.49 | 51.62 | 51.08 | 51.20 | 31,802,308 | -0.22(-0.42%) |
Jun 13, 2008 | 50.35 | 51.44 | 50.23 | 51.41 | 36,178,988 | +0.76(+1.49%) |
Jun 12, 2008 | 51.19 | 51.45 | 50.52 | 50.66 | 55,451,096 | -0.90(-1.75%) |
Jun 11, 2008 | 51.67 | 52.02 | 51.07 | 51.56 | 41,393,900 | +0.42(+0.82%) |
Jun 10, 2008 | 51.19 | 51.78 | 50.52 | 51.14 | 46,885,596 | -0.69(-1.32%) |
Jun 09, 2008 | 50.98 | 51.86 | 50.71 | 51.83 | 41,647,960 | +1.33(+2.63%) |
Jun 06, 2008 | 52.24 | 52.66 | 50.43 | 50.50 | 58,994,804 | -1.47(-2.82%) |
Jun 05, 2008 | 50.18 | 51.96 | 50.11 | 51.96 | 52,025,128 | +2.07(+4.15%) |
Jun 04, 2008 | 49.63 | 50.46 | 49.46 | 49.89 | 58,624,592 | +0.02(+0.05%) |
Jun 03, 2008 | 51.02 | 51.35 | 49.81 | 49.87 | 54,116,536 | -1.22(-2.39%) |
Jun 02, 2008 | 51.25 | 51.62 | 50.87 | 51.09 | 44,614,980 | -0.55(-1.07%) |
May 30, 2008 | 52.12 | 52.28 | 51.45 | 51.64 | 46,619,432 | -0.34(-0.66%) |
May 29, 2008 | 52.29 | 52.67 | 51.93 | 51.99 | 42,437,356 | -0.63(-1.19%) |
May 28, 2008 | 51.86 | 52.70 | 51.71 | 52.62 | 38,367,476 | +0.37(+0.70%) |
May 27, 2008 | 52.39 | 52.45 | 51.80 | 52.25 | 44,489,192 | -0.52(-0.99%) |
May 26, 2008 | 53.90 | 54.09 | 52.75 | 52.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.90 | 54.09 | 52.75 | 52.77 | 43,565,612 | -1.05(-1.96%) |
May 22, 2008 | 54.55 | 54.86 | 53.77 | 53.83 | 55,069,568 | -0.67(-1.24%) |
May 21, 2008 | 55.06 | 55.93 | 54.38 | 54.50 | 74,284,096 | -0.52(-0.94%) |
May 20, 2008 | 54.97 | 55.21 | 54.65 | 55.02 | 46,235,184 | +0.12(+0.21%) |
May 19, 2008 | 54.06 | 55.04 | 53.82 | 54.90 | 43,316,652 | +0.98(+1.82%) |
May 16, 2008 | 53.44 | 54.08 | 53.30 | 53.92 | 51,250,144 | +0.80(+1.50%) |
May 15, 2008 | 52.56 | 53.12 | 52.34 | 53.12 | 48,797,808 | +0.81(+1.55%) |
May 14, 2008 | 52.28 | 52.94 | 52.13 | 52.31 | 41,556,368 | +0.13(+0.26%) |
May 13, 2008 | 51.71 | 52.34 | 51.51 | 52.18 | 36,375,460 | +0.29(+0.55%) |
May 12, 2008 | 51.45 | 52.06 | 50.97 | 51.89 | 39,620,576 | +0.22(+0.42%) |
May 09, 2008 | 52.00 | 52.13 | 51.19 | 51.68 | 41,341,964 | -0.65(-1.23%) |
May 08, 2008 | 51.78 | 52.34 | 51.51 | 52.33 | 41,818,864 | +0.65(+1.25%) |
May 07, 2008 | 52.41 | 52.47 | 51.59 | 51.68 | 47,403,152 | -0.73(-1.39%) |
May 06, 2008 | 51.95 | 52.59 | 51.78 | 52.41 | 48,226,780 | +0.33(+0.63%) |
May 05, 2008 | 52.19 | 52.69 | 51.94 | 52.08 | 36,562,872 | -0.06(-0.11%) |
May 02, 2008 | 52.40 | 52.68 | 51.85 | 52.14 | 47,265,268 | -0.05(-0.10%) |
May 01, 2008 | 52.42 | 52.62 | 51.38 | 52.19 | 75,063,568 | -1.96(-3.62%) |
Apr 30, 2008 | 53.68 | 54.99 | 53.63 | 54.15 | 51,181,596 | +0.74(+1.39%) |
Apr 29, 2008 | 53.77 | 54.48 | 53.41 | 53.41 | 50,614,812 | -0.38(-0.71%) |
Apr 28, 2008 | 53.86 | 54.52 | 53.72 | 53.79 | 29,764,222 | -0.01(-0.01%) |
Apr 25, 2008 | 54.23 | 54.34 | 53.36 | 53.80 | 40,158,472 | -0.08(-0.15%) |
Apr 24, 2008 | 54.35 | 54.50 | 53.61 | 53.88 | 40,451,952 | -0.83(-1.51%) |
Apr 23, 2008 | 54.85 | 54.97 | 53.82 | 54.71 | 41,152,388 | -0.22(-0.39%) |
Apr 22, 2008 | 54.75 | 55.23 | 54.58 | 54.92 | 35,609,096 | +0.08(+0.14%) |
Apr 21, 2008 | 54.69 | 54.97 | 54.33 | 54.84 | 29,654,096 | +0.15(+0.28%) |
Apr 18, 2008 | 54.32 | 54.96 | 54.07 | 54.69 | 44,531,940 | +0.36(+0.66%) |
Apr 17, 2008 | 53.81 | 54.57 | 53.65 | 54.33 | 39,335,756 | +0.29(+0.53%) |
Apr 16, 2008 | 52.89 | 54.11 | 52.81 | 54.05 | 46,182,672 | +1.22(+2.30%) |
Apr 15, 2008 | 52.40 | 52.88 | 52.16 | 52.83 | 33,506,520 | +0.64(+1.23%) |
Apr 14, 2008 | 51.63 | 52.35 | 51.51 | 52.19 | 33,705,156 | +0.63(+1.22%) |
Apr 11, 2008 | 51.73 | 52.22 | 51.49 | 51.56 | 30,803,072 | -0.54(-1.04%) |
Apr 10, 2008 | 52.09 | 52.36 | 51.59 | 52.10 | 37,423,124 | -0.09(-0.17%) |
Apr 09, 2008 | 52.20 | 52.45 | 51.85 | 52.19 | 37,674,532 | +0.05(+0.10%) |
Apr 08, 2008 | 51.63 | 52.21 | 51.34 | 52.14 | 27,210,226 | +0.40(+0.78%) |
Apr 07, 2008 | 51.97 | 52.34 | 51.60 | 51.74 | 33,662,120 | +0.10(+0.20%) |
Apr 04, 2008 | 51.48 | 52.08 | 51.38 | 51.63 | 31,980,682 | +0.30(+0.58%) |
Apr 03, 2008 | 51.20 | 52.01 | 51.14 | 51.34 | 34,517,324 | -0.17(-0.33%) |
Apr 02, 2008 | 50.53 | 51.85 | 50.44 | 51.51 | 39,939,228 | +0.87(+1.72%) |
Apr 01, 2008 | 49.34 | 50.64 | 49.03 | 50.63 | 41,182,276 | +1.42(+2.88%) |
Mar 31, 2008 | 49.86 | 50.26 | 49.21 | 49.21 | 63,321,964 | -0.37(-0.75%) |
Mar 28, 2008 | 50.07 | 50.67 | 49.46 | 49.59 | 37,247,880 | -0.57(-1.14%) |
Mar 27, 2008 | 50.52 | 50.91 | 50.08 | 50.16 | 37,398,656 | -0.03(-0.07%) |
Mar 26, 2008 | 49.59 | 50.62 | 49.40 | 50.19 | 39,571,212 | +0.62(+1.24%) |
Mar 25, 2008 | 50.19 | 50.26 | 49.07 | 49.57 | 46,538,352 | -0.44(-0.87%) |
Mar 24, 2008 | 49.56 | 50.59 | 49.48 | 50.01 | 38,393,496 | +0.55(+1.12%) |
Mar 21, 2008 | 48.98 | 49.70 | 48.15 | 49.46 | 77,275,288 | +0.00(+0.00%) |
Mar 20, 2008 | 48.98 | 49.70 | 48.15 | 49.46 | 77,274,776 | +0.33(+0.68%) |
Mar 19, 2008 | 51.09 | 51.49 | 49.08 | 49.13 | 60,279,748 | -2.35(-4.57%) |
Mar 18, 2008 | 50.39 | 51.48 | 50.11 | 51.48 | 57,290,032 | +1.56(+3.12%) |
Mar 17, 2008 | 48.81 | 50.48 | 48.61 | 49.92 | 67,077,308 | -0.07(-0.14%) |
Mar 14, 2008 | 51.05 | 51.12 | 49.33 | 49.99 | 61,427,032 | -0.66(-1.31%) |
Mar 13, 2008 | 49.65 | 50.91 | 49.40 | 50.65 | 50,440,776 | +0.63(+1.26%) |
Mar 12, 2008 | 50.39 | 50.75 | 49.85 | 50.02 | 45,747,272 | -0.41(-0.82%) |
Mar 11, 2008 | 48.85 | 50.43 | 48.61 | 50.43 | 59,874,644 | +2.46(+5.12%) |
Mar 10, 2008 | 48.15 | 48.58 | 47.71 | 47.98 | 56,643,352 | -0.02(-0.04%) |
Mar 07, 2008 | 48.82 | 48.91 | 47.69 | 48.00 | 52,847,628 | -1.18(-2.39%) |
Mar 06, 2008 | 50.58 | 50.66 | 49.13 | 49.17 | 49,803,084 | -1.56(-3.07%) |
Mar 05, 2008 | 50.50 | 50.98 | 50.07 | 50.73 | 52,994,564 | +0.29(+0.58%) |
Mar 04, 2008 | 50.89 | 51.20 | 49.75 | 50.44 | 52,199,844 | -0.62(-1.21%) |
Mar 03, 2008 | 50.52 | 51.44 | 50.38 | 51.06 | 39,859,764 | +0.43(+0.85%) |
Feb 29, 2008 | 51.65 | 51.95 | 50.18 | 50.63 | 45,613,588 | -1.38(-2.65%) |
Feb 28, 2008 | 51.85 | 52.37 | 51.70 | 52.01 | 42,965,132 | -0.01(-0.01%) |
Feb 27, 2008 | 52.02 | 52.47 | 51.85 | 52.01 | 34,929,180 | -0.29(-0.56%) |
Feb 26, 2008 | 51.64 | 52.37 | 51.44 | 52.30 | 36,658,416 | +0.44(+0.85%) |
Feb 25, 2008 | 50.72 | 52.00 | 50.66 | 51.86 | 41,035,300 | +1.14(+2.25%) |
Feb 22, 2008 | 50.89 | 51.08 | 50.06 | 50.72 | 40,366,492 | +0.15(+0.29%) |
Feb 21, 2008 | 51.03 | 51.20 | 50.14 | 50.57 | 51,744,212 | -0.69(-1.34%) |
Feb 20, 2008 | 50.22 | 51.55 | 50.14 | 51.26 | 42,492,124 | +0.63(+1.25%) |
Feb 19, 2008 | 50.34 | 51.19 | 50.34 | 50.63 | 38,842,896 | +0.95(+1.92%) |
Feb 18, 2008 | 49.57 | 49.81 | 49.10 | 49.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.57 | 49.81 | 49.10 | 49.67 | 41,189,588 | -0.10(-0.21%) |
Feb 14, 2008 | 49.84 | 50.45 | 49.64 | 49.78 | 37,511,588 | +0.03(+0.07%) |
Feb 13, 2008 | 49.29 | 49.86 | 49.17 | 49.74 | 37,032,224 | +0.65(+1.32%) |
Feb 12, 2008 | 48.64 | 49.50 | 48.47 | 49.10 | 43,220,688 | +0.67(+1.39%) |
Feb 11, 2008 | 47.62 | 48.47 | 47.15 | 48.42 | 39,008,420 | +0.88(+1.85%) |
Feb 08, 2008 | 47.71 | 47.94 | 47.11 | 47.54 | 41,551,244 | -0.10(-0.22%) |
Feb 07, 2008 | 47.11 | 48.01 | 46.76 | 47.65 | 45,736,616 | +0.26(+0.55%) |
Feb 06, 2008 | 48.11 | 48.33 | 47.18 | 47.39 | 50,207,100 | -0.39(-0.82%) |
Feb 05, 2008 | 48.94 | 49.00 | 47.77 | 47.78 | 52,590,724 | -1.94(-3.90%) |
Feb 04, 2008 | 50.06 | 50.21 | 49.37 | 49.71 | 32,373,966 | -0.30(-0.59%) |
Feb 01, 2008 | 51.03 | 51.12 | 49.37 | 50.01 | 48,879,004 | -0.26(-0.52%) |
Jan 31, 2008 | 49.00 | 50.27 | 48.35 | 50.27 | 56,657,840 | +0.65(+1.31%) |
Jan 30, 2008 | 49.19 | 50.89 | 49.08 | 49.62 | 41,477,584 | +0.12(+0.24%) |
Jan 29, 2008 | 49.59 | 50.25 | 49.14 | 49.50 | 38,650,944 | -0.03(-0.06%) |
Jan 28, 2008 | 48.58 | 49.65 | 48.03 | 49.53 | 40,637,040 | +0.69(+1.42%) |
Jan 25, 2008 | 50.45 | 50.61 | 48.64 | 48.84 | 48,005,136 | -1.20(-2.40%) |
Jan 24, 2008 | 49.04 | 50.04 | 48.31 | 50.04 | 53,594,056 | +1.48(+3.06%) |
Jan 23, 2008 | 46.55 | 48.58 | 45.12 | 48.56 | 81,499,248 | +0.58(+1.21%) |
Jan 22, 2008 | 46.55 | 48.86 | 46.26 | 47.97 | 85,271,192 | -1.53(-3.09%) |
Jan 21, 2008 | 48.88 | 50.31 | 48.18 | 49.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.88 | 50.31 | 48.18 | 49.50 | 75,329,680 | +0.68(+1.39%) |
Jan 17, 2008 | 50.89 | 51.15 | 48.58 | 48.82 | 58,601,232 | -1.52(-3.03%) |
Jan 16, 2008 | 51.46 | 51.99 | 49.99 | 50.35 | 61,816,496 | -1.45(-2.80%) |
Jan 15, 2008 | 52.30 | 52.30 | 51.49 | 51.80 | 45,521,796 | -1.05(-1.99%) |
Jan 14, 2008 | 52.85 | 53.09 | 52.41 | 52.85 | 35,105,168 | +0.31(+0.59%) |
Jan 11, 2008 | 52.95 | 53.45 | 52.37 | 52.54 | 39,060,452 | -0.79(-1.48%) |
Jan 10, 2008 | 52.80 | 53.62 | 52.41 | 53.33 | 46,895,348 | +0.06(+0.11%) |
Jan 09, 2008 | 52.43 | 53.37 | 52.08 | 53.27 | 45,035,780 | +0.88(+1.68%) |
Jan 08, 2008 | 53.45 | 53.56 | 52.18 | 52.40 | 37,405,760 | -0.68(-1.28%) |
Jan 07, 2008 | 53.82 | 54.20 | 52.51 | 53.08 | 49,735,492 | -0.50(-0.93%) |
Jan 04, 2008 | 54.25 | 54.90 | 53.46 | 53.58 | 42,503,984 | -1.02(-1.87%) |
Jan 03, 2008 | 54.61 | 55.12 | 54.41 | 54.59 | 32,942,638 | +0.19(+0.34%) |
Jan 02, 2008 | 54.78 | 55.01 | 53.98 | 54.41 | 40,134,952 | -0.10(-0.19%) |
Jan 01, 2008 | 55.05 | 55.25 | 54.41 | 54.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.05 | 55.25 | 54.41 | 54.51 | 24,045,586 | -0.76(-1.38%) |
Dec 28, 2007 | 54.72 | 55.33 | 54.41 | 55.28 | 29,779,298 | +0.77(+1.42%) |
Dec 27, 2007 | 55.16 | 55.26 | 54.50 | 54.50 | 24,691,886 | -0.66(-1.20%) |
Dec 26, 2007 | 54.51 | 55.28 | 54.48 | 55.16 | 26,285,298 | +0.67(+1.23%) |
Dec 24, 2007 | 54.41 | 54.59 | 54.30 | 54.50 | 10,889,580 | +0.13(+0.25%) |
Dec 21, 2007 | 53.96 | 54.66 | 53.72 | 54.36 | 59,220,624 | +0.76(+1.41%) |
Dec 20, 2007 | 53.25 | 53.66 | 52.91 | 53.61 | 25,967,882 | +0.41(+0.77%) |
Dec 19, 2007 | 52.98 | 53.53 | 52.62 | 53.20 | 33,648,496 | +0.01(+0.01%) |
Dec 18, 2007 | 52.79 | 53.26 | 51.81 | 53.19 | 42,251,088 | +0.89(+1.70%) |
Dec 17, 2007 | 52.74 | 52.89 | 52.02 | 52.30 | 39,020,480 | -0.75(-1.41%) |
Dec 14, 2007 | 53.62 | 54.05 | 53.05 | 53.05 | 35,240,976 | -0.90(-1.66%) |
Dec 13, 2007 | 53.12 | 54.02 | 52.87 | 53.95 | 34,011,200 | +0.47(+0.87%) |
Dec 12, 2007 | 53.40 | 54.16 | 52.87 | 53.48 | 44,183,116 | +0.95(+1.82%) |
Dec 11, 2007 | 53.74 | 54.08 | 52.37 | 52.53 | 34,409,600 | -1.02(-1.90%) |
Dec 10, 2007 | 53.38 | 53.86 | 53.29 | 53.55 | 26,774,948 | +0.31(+0.58%) |
Dec 07, 2007 | 53.09 | 53.53 | 52.81 | 53.24 | 29,312,556 | +0.03(+0.07%) |
Dec 06, 2007 | 52.30 | 53.34 | 52.08 | 53.20 | 36,354,548 | +0.88(+1.69%) |
Dec 05, 2007 | 51.64 | 52.69 | 51.64 | 52.32 | 41,166,452 | +1.05(+2.04%) |
Dec 04, 2007 | 51.31 | 51.69 | 51.03 | 51.27 | 28,901,988 | -0.42(-0.82%) |
Dec 03, 2007 | 51.77 | 51.89 | 51.28 | 51.70 | 38,231,652 | -0.18(-0.35%) |
Nov 30, 2007 | 51.51 | 52.06 | 51.09 | 51.88 | 48,454,432 | +0.33(+0.64%) |
Nov 29, 2007 | 50.91 | 52.05 | 50.91 | 51.55 | 38,567,644 | +0.39(+0.76%) |
Nov 28, 2007 | 50.55 | 51.36 | 50.04 | 51.16 | 50,741,460 | +0.90(+1.78%) |
Nov 27, 2007 | 49.59 | 50.38 | 48.88 | 50.26 | 48,022,408 | +0.41(+0.82%) |
Nov 26, 2007 | 51.27 | 51.66 | 49.73 | 49.85 | 39,442,388 | -1.52(-2.96%) |
Nov 23, 2007 | 50.65 | 51.45 | 50.57 | 51.37 | 15,245,743 | +0.73(+1.44%) |
Nov 21, 2007 | 51.18 | 51.56 | 50.46 | 50.64 | 39,269,848 | -0.45(-0.89%) |
Nov 20, 2007 | 49.45 | 51.62 | 49.44 | 51.10 | 54,725,736 | +2.16(+4.41%) |
Nov 19, 2007 | 49.24 | 49.71 | 48.88 | 48.94 | 35,740,448 | -0.58(-1.16%) |
Nov 16, 2007 | 49.55 | 50.19 | 49.17 | 49.52 | 52,157,204 | +0.35(+0.72%) |
Nov 15, 2007 | 49.86 | 50.43 | 48.79 | 49.16 | 39,198,632 | -1.06(-2.11%) |
Nov 14, 2007 | 50.89 | 51.57 | 49.89 | 50.22 | 36,615,424 | -0.33(-0.66%) |
Nov 13, 2007 | 49.08 | 50.62 | 48.51 | 50.55 | 44,082,256 | +1.36(+2.77%) |
Nov 12, 2007 | 50.18 | 50.27 | 48.72 | 49.19 | 49,710,328 | -1.34(-2.66%) |
Nov 09, 2007 | 51.75 | 51.78 | 50.34 | 50.53 | 47,380,624 | -1.50(-2.87%) |
Nov 08, 2007 | 51.21 | 52.39 | 50.98 | 52.03 | 56,211,708 | +1.29(+2.55%) |
Nov 07, 2007 | 52.24 | 52.42 | 50.71 | 50.74 | 47,070,604 | -1.85(-3.52%) |
Nov 06, 2007 | 51.06 | 52.66 | 51.06 | 52.59 | 43,743,408 | +1.58(+3.10%) |
Nov 05, 2007 | 50.63 | 51.36 | 50.34 | 51.00 | 42,658,052 | -0.16(-0.31%) |
Nov 02, 2007 | 51.60 | 51.90 | 50.53 | 51.16 | 49,885,080 | -0.33(-0.64%) |
Nov 01, 2007 | 52.27 | 52.92 | 51.20 | 51.49 | 61,140,564 | -2.03(-3.79%) |
Oct 31, 2007 | 53.22 | 53.63 | 52.66 | 53.52 | 55,191,668 | +0.49(+0.93%) |
Oct 30, 2007 | 54.07 | 54.22 | 52.81 | 53.03 | 35,252,248 | -1.44(-2.64%) |
Oct 29, 2007 | 53.74 | 54.85 | 53.70 | 54.47 | 31,357,748 | +0.81(+1.52%) |
Oct 26, 2007 | 53.96 | 54.06 | 53.24 | 53.65 | 36,061,204 | +0.37(+0.70%) |
Oct 25, 2007 | 53.81 | 53.81 | 52.73 | 53.28 | 47,106,908 | -0.33(-0.61%) |
Oct 24, 2007 | 52.87 | 53.73 | 52.66 | 53.61 | 41,768,548 | +0.45(+0.85%) |
Oct 23, 2007 | 53.22 | 53.76 | 52.37 | 53.15 | 41,437,560 | +0.26(+0.48%) |
Oct 22, 2007 | 53.05 | 53.34 | 52.17 | 52.90 | 43,270,488 | -0.72(-1.33%) |
Oct 19, 2007 | 55.10 | 55.13 | 53.53 | 53.61 | 59,216,464 | -1.69(-3.06%) |
Oct 18, 2007 | 55.06 | 55.42 | 54.78 | 55.30 | 35,219,920 | +0.15(+0.26%) |
Oct 17, 2007 | 55.32 | 55.43 | 54.30 | 55.16 | 45,637,712 | +0.03(+0.06%) |
Oct 16, 2007 | 55.12 | 55.40 | 54.96 | 55.12 | 37,678,268 | -0.05(-0.08%) |
Oct 15, 2007 | 54.78 | 55.36 | 54.78 | 55.17 | 43,904,068 | +0.78(+1.43%) |
Oct 12, 2007 | 54.17 | 54.60 | 54.00 | 54.39 | 26,034,014 | +0.48(+0.88%) |
Oct 11, 2007 | 54.46 | 55.32 | 53.45 | 53.91 | 35,885,424 | -0.27(-0.50%) |
Oct 10, 2007 | 53.35 | 54.51 | 53.27 | 54.19 | 31,514,238 | +0.27(+0.50%) |
Oct 09, 2007 | 52.94 | 53.98 | 52.94 | 53.92 | 30,308,048 | +1.16(+2.19%) |
Oct 08, 2007 | 52.72 | 52.84 | 52.46 | 52.76 | 22,055,942 | -0.40(-0.74%) |
Oct 05, 2007 | 53.06 | 53.33 | 52.74 | 53.16 | 32,638,490 | +0.26(+0.48%) |
Oct 04, 2007 | 53.15 | 53.33 | 52.56 | 52.90 | 49,579,536 | -0.24(-0.45%) |
Oct 03, 2007 | 53.31 | 53.34 | 52.79 | 53.14 | 31,133,076 | -0.53(-0.99%) |
Oct 02, 2007 | 54.30 | 54.34 | 53.12 | 53.67 | 36,992,892 | -0.99(-1.82%) |
Oct 01, 2007 | 53.79 | 54.69 | 53.65 | 54.66 | 33,160,264 | +0.81(+1.50%) |
Sep 28, 2007 | 54.19 | 54.50 | 53.61 | 53.86 | 33,530,274 | -0.24(-0.44%) |
Sep 27, 2007 | 54.05 | 54.29 | 53.34 | 54.09 | 29,906,444 | +0.35(+0.65%) |
Sep 26, 2007 | 53.78 | 53.97 | 53.24 | 53.75 | 40,124,816 | +0.24(+0.45%) |
Sep 25, 2007 | 52.76 | 53.51 | 52.49 | 53.51 | 44,436,248 | +0.13(+0.25%) |
Sep 24, 2007 | 53.58 | 53.83 | 53.12 | 53.37 | 38,493,204 | -0.34(-0.63%) |
Sep 21, 2007 | 54.04 | 54.34 | 53.58 | 53.71 | 59,014,832 | +0.13(+0.24%) |
Sep 20, 2007 | 53.77 | 53.90 | 53.44 | 53.58 | 31,969,234 | -0.02(-0.03%) |
Sep 19, 2007 | 53.70 | 54.17 | 53.45 | 53.60 | 46,599,820 | +0.21(+0.39%) |
Sep 18, 2007 | 52.15 | 53.49 | 51.88 | 53.39 | 45,387,740 | +1.45(+2.80%) |
Sep 17, 2007 | 51.49 | 52.21 | 51.38 | 51.94 | 32,615,968 | +0.34(+0.67%) |
Sep 14, 2007 | 51.26 | 52.18 | 51.13 | 51.59 | 40,703,024 | +0.03(+0.06%) |
Sep 13, 2007 | 51.12 | 51.87 | 51.03 | 51.56 | 37,813,384 | +0.56(+1.11%) |
Sep 12, 2007 | 50.49 | 51.42 | 50.46 | 51.00 | 43,197,276 | +0.41(+0.82%) |
Sep 11, 2007 | 49.57 | 50.75 | 49.21 | 50.59 | 45,404,384 | +1.21(+2.45%) |
Sep 10, 2007 | 49.85 | 50.18 | 48.81 | 49.38 | 47,475,376 | -0.52(-1.04%) |
Sep 07, 2007 | 50.46 | 50.70 | 49.58 | 49.89 | 40,938,296 | -1.01(-1.99%) |
Sep 06, 2007 | 51.01 | 51.34 | 50.63 | 50.91 | 35,679,536 | +0.16(+0.31%) |
Sep 05, 2007 | 50.57 | 50.85 | 50.20 | 50.75 | 36,701,752 | -0.01(-0.01%) |