Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 48.97 | 49.40 | 48.36 | 48.55 | 0 | -0.65(-1.33%) |
Aug 28, 2008 | 48.22 | 49.29 | 48.14 | 49.20 | 8,043,136 | +1.46(+3.05%) |
Aug 27, 2008 | 47.11 | 47.95 | 47.10 | 47.74 | 4,547,220 | +0.60(+1.28%) |
Aug 26, 2008 | 47.12 | 47.39 | 46.63 | 47.14 | 4,940,998 | +0.08(+0.18%) |
Aug 25, 2008 | 48.05 | 48.15 | 46.77 | 47.06 | 6,628,670 | -1.17(-2.43%) |
Aug 22, 2008 | 47.51 | 48.47 | 47.42 | 48.23 | 6,203,594 | +1.08(+2.29%) |
Aug 21, 2008 | 46.78 | 47.53 | 46.41 | 47.15 | 7,431,224 | -0.07(-0.15%) |
Aug 20, 2008 | 47.28 | 47.58 | 46.61 | 47.22 | 9,327,028 | +0.08(+0.16%) |
Aug 19, 2008 | 47.33 | 47.57 | 46.85 | 47.15 | 6,264,370 | -0.36(-0.77%) |
Aug 18, 2008 | 48.35 | 48.77 | 47.15 | 47.51 | 8,052,982 | -0.78(-1.61%) |
Aug 15, 2008 | 48.47 | 48.98 | 47.91 | 48.29 | 0 | +0.04(+0.09%) |
Aug 14, 2008 | 47.31 | 48.98 | 46.85 | 48.25 | 8,262,457 | +0.32(+0.66%) |
Aug 13, 2008 | 47.74 | 48.08 | 46.48 | 47.93 | 13,638,009 | -1.36(-2.76%) |
Aug 12, 2008 | 48.59 | 49.47 | 48.35 | 49.29 | 8,312,103 | +0.69(+1.43%) |
Aug 11, 2008 | 48.48 | 48.99 | 48.08 | 48.60 | 5,432,124 | -0.07(-0.14%) |
Aug 08, 2008 | 47.44 | 49.38 | 46.94 | 48.66 | 9,534,402 | +1.35(+2.86%) |
Aug 07, 2008 | 48.09 | 48.47 | 47.15 | 47.31 | 10,225,292 | -1.08(-2.24%) |
Aug 06, 2008 | 46.52 | 49.12 | 46.23 | 48.40 | 10,767,746 | +1.60(+3.42%) |
Aug 05, 2008 | 46.58 | 46.93 | 46.22 | 46.80 | 8,754,099 | +0.51(+1.11%) |
Aug 04, 2008 | 46.81 | 47.18 | 46.12 | 46.28 | 10,804,041 | -0.49(-1.04%) |
Aug 01, 2008 | 47.82 | 48.05 | 46.59 | 46.77 | 9,795,650 | -0.95(-1.99%) |
Jul 31, 2008 | 49.17 | 49.17 | 47.61 | 47.72 | 10,468,582 | -1.75(-3.54%) |
Jul 30, 2008 | 49.09 | 49.60 | 48.47 | 49.47 | 6,926,793 | +0.74(+1.52%) |
Jul 29, 2008 | 48.73 | 48.94 | 47.65 | 48.73 | 7,620,924 | +1.24(+2.60%) |
Jul 28, 2008 | 48.31 | 48.58 | 47.44 | 47.49 | 8,363,399 | -0.89(-1.83%) |
Jul 25, 2008 | 48.02 | 48.79 | 47.91 | 48.38 | 6,849,751 | +0.48(+1.00%) |
Jul 24, 2008 | 49.86 | 49.91 | 47.77 | 47.90 | 11,544,709 | -1.81(-3.65%) |
Jul 23, 2008 | 50.76 | 50.96 | 49.19 | 49.71 | 13,125,035 | -1.76(-3.41%) |
Jul 22, 2008 | 51.57 | 52.08 | 50.62 | 51.46 | 17,855,460 | +1.20(+2.39%) |
Jul 21, 2008 | 48.99 | 50.54 | 48.42 | 50.26 | 14,838,374 | +1.61(+3.30%) |
Jul 18, 2008 | 49.47 | 49.51 | 48.30 | 48.66 | 11,208,629 | -0.65(-1.31%) |
Jul 17, 2008 | 48.01 | 49.52 | 48.01 | 49.30 | 13,115,669 | +0.89(+1.84%) |
Jul 16, 2008 | 46.06 | 48.55 | 45.66 | 48.41 | 15,566,084 | +2.40(+5.21%) |
Jul 15, 2008 | 47.34 | 47.53 | 45.20 | 46.01 | 15,962,590 | -1.81(-3.77%) |
Jul 14, 2008 | 48.59 | 48.59 | 47.33 | 47.82 | 9,332,776 | -0.10(-0.20%) |
Jul 11, 2008 | 46.34 | 48.47 | 45.99 | 47.92 | 16,650,723 | +0.95(+2.03%) |
Jul 10, 2008 | 47.03 | 47.35 | 45.77 | 46.96 | 14,385,937 | -0.01(-0.01%) |
Jul 09, 2008 | 48.27 | 48.58 | 46.90 | 46.97 | 10,284,447 | -0.74(-1.55%) |
Jul 08, 2008 | 48.75 | 49.03 | 47.20 | 47.71 | 15,294,405 | -0.89(-1.84%) |
Jul 07, 2008 | 48.54 | 49.25 | 48.05 | 48.60 | 17,023,846 | +0.34(+0.71%) |
Jul 04, 2008 | 48.07 | 48.56 | 47.31 | 48.26 | 10,607,365 | +0.00(+0.00%) |
Jul 03, 2008 | 48.07 | 48.56 | 47.31 | 48.26 | 10,607,365 | -0.08(-0.16%) |
Jul 02, 2008 | 50.80 | 50.92 | 48.28 | 48.33 | 16,773,566 | -2.52(-4.95%) |
Jul 01, 2008 | 50.09 | 50.94 | 49.48 | 50.85 | 13,407,923 | +0.19(+0.37%) |
Jun 30, 2008 | 50.63 | 50.97 | 49.80 | 50.67 | 9,689,394 | +0.05(+0.10%) |
Jun 27, 2008 | 50.92 | 51.38 | 49.89 | 50.62 | 16,043,296 | -0.36(-0.71%) |
Jun 26, 2008 | 51.60 | 52.04 | 50.72 | 50.98 | 21,104,656 | -1.58(-3.00%) |
Jun 25, 2008 | 52.91 | 53.14 | 52.16 | 52.56 | 11,684,348 | -0.04(-0.08%) |
Jun 24, 2008 | 54.59 | 54.69 | 52.56 | 52.60 | 19,049,222 | -2.31(-4.20%) |
Jun 23, 2008 | 54.51 | 55.08 | 54.30 | 54.91 | 8,946,675 | +0.63(+1.16%) |
Jun 20, 2008 | 54.22 | 54.66 | 53.89 | 54.28 | 13,205,992 | -0.27(-0.50%) |
Jun 19, 2008 | 54.62 | 55.14 | 54.04 | 54.55 | 8,812,994 | -0.15(-0.28%) |
Jun 18, 2008 | 55.14 | 55.43 | 54.55 | 54.70 | 8,361,504 | -0.68(-1.23%) |
Jun 17, 2008 | 55.93 | 55.99 | 55.33 | 55.38 | 6,579,321 | -0.15(-0.27%) |
Jun 16, 2008 | 55.86 | 55.95 | 55.29 | 55.53 | 6,610,982 | -0.41(-0.72%) |
Jun 13, 2008 | 55.51 | 56.52 | 55.36 | 55.94 | 8,351,725 | +0.69(+1.24%) |
Jun 12, 2008 | 54.59 | 56.14 | 54.59 | 55.25 | 11,733,273 | +1.08(+1.99%) |
Jun 11, 2008 | 54.81 | 54.99 | 53.89 | 54.18 | 13,695,352 | -0.80(-1.46%) |
Jun 10, 2008 | 55.05 | 55.62 | 54.79 | 54.98 | 8,721,764 | -0.49(-0.88%) |
Jun 09, 2008 | 54.96 | 55.64 | 54.68 | 55.47 | 8,492,124 | +0.56(+1.03%) |
Jun 06, 2008 | 56.20 | 56.46 | 54.90 | 54.90 | 13,760,323 | -1.88(-3.31%) |
Jun 05, 2008 | 56.19 | 56.83 | 55.60 | 56.78 | 10,152,109 | +0.19(+0.33%) |
Jun 04, 2008 | 56.52 | 57.42 | 56.28 | 56.60 | 8,358,648 | +0.03(+0.05%) |
Jun 03, 2008 | 56.78 | 57.18 | 56.05 | 56.57 | 7,226,509 | +0.06(+0.11%) |
Jun 02, 2008 | 56.59 | 57.05 | 56.14 | 56.51 | 8,570,794 | -0.21(-0.37%) |
May 30, 2008 | 57.10 | 57.10 | 56.44 | 56.72 | 7,170,481 | -0.10(-0.17%) |
May 29, 2008 | 57.11 | 57.59 | 56.69 | 56.82 | 6,113,057 | -0.28(-0.49%) |
May 28, 2008 | 56.51 | 57.22 | 56.36 | 57.10 | 6,954,893 | +0.85(+1.51%) |
May 27, 2008 | 55.89 | 56.44 | 55.49 | 56.25 | 7,097,250 | +0.27(+0.49%) |
May 26, 2008 | 56.26 | 56.96 | 55.32 | 55.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.26 | 56.96 | 55.32 | 55.97 | 8,267,787 | -0.46(-0.81%) |
May 22, 2008 | 57.42 | 57.46 | 56.24 | 56.43 | 7,323,723 | -0.81(-1.41%) |
May 21, 2008 | 57.54 | 58.85 | 57.00 | 57.24 | 10,519,214 | -0.30(-0.52%) |
May 20, 2008 | 57.60 | 57.69 | 56.80 | 57.55 | 8,115,415 | -0.30(-0.52%) |
May 19, 2008 | 57.59 | 59.00 | 57.40 | 57.85 | 10,062,503 | +0.40(+0.69%) |
May 16, 2008 | 57.50 | 57.64 | 56.69 | 57.45 | 7,637,095 | +0.14(+0.24%) |
May 15, 2008 | 56.80 | 57.75 | 56.56 | 57.31 | 6,750,229 | +0.51(+0.91%) |
May 14, 2008 | 57.00 | 57.72 | 56.40 | 56.80 | 9,994,171 | -0.91(-1.57%) |
May 13, 2008 | 57.80 | 58.00 | 56.76 | 57.70 | 6,690,122 | +0.17(+0.30%) |
May 12, 2008 | 56.44 | 57.81 | 56.08 | 57.53 | 7,528,333 | +1.41(+2.52%) |
May 09, 2008 | 56.26 | 56.55 | 55.82 | 56.12 | 5,564,414 | -0.45(-0.80%) |
May 08, 2008 | 56.35 | 56.78 | 55.95 | 56.57 | 4,466,138 | +0.54(+0.97%) |
May 07, 2008 | 56.80 | 57.41 | 55.92 | 56.03 | 7,185,536 | -1.10(-1.92%) |
May 06, 2008 | 56.13 | 57.31 | 56.13 | 57.13 | 6,065,178 | +0.33(+0.58%) |
May 05, 2008 | 56.99 | 56.99 | 56.28 | 56.80 | 5,746,717 | -0.03(-0.06%) |
May 02, 2008 | 57.17 | 57.41 | 56.37 | 56.83 | 6,572,722 | +0.31(+0.55%) |
May 01, 2008 | 56.23 | 56.74 | 55.29 | 56.52 | 7,823,416 | +0.32(+0.57%) |
Apr 30, 2008 | 56.52 | 57.18 | 56.04 | 56.20 | 8,788,226 | +0.25(+0.45%) |
Apr 29, 2008 | 56.80 | 57.03 | 55.87 | 55.95 | 6,570,682 | -1.04(-1.83%) |
Apr 28, 2008 | 56.69 | 57.38 | 56.49 | 56.99 | 6,824,339 | +0.54(+0.95%) |
Apr 25, 2008 | 56.65 | 56.89 | 55.74 | 56.45 | 5,957,168 | +0.30(+0.53%) |
Apr 24, 2008 | 56.06 | 56.63 | 55.27 | 56.16 | 7,729,978 | +0.16(+0.29%) |
Apr 23, 2008 | 56.63 | 56.81 | 55.85 | 55.99 | 6,025,056 | -0.30(-0.52%) |
Apr 22, 2008 | 57.07 | 57.20 | 55.84 | 56.29 | 8,333,639 | -0.91(-1.58%) |
Apr 21, 2008 | 57.58 | 57.96 | 56.32 | 57.20 | 14,298,758 | -1.34(-2.29%) |
Apr 18, 2008 | 55.62 | 58.65 | 55.60 | 58.53 | 29,310,620 | +4.59(+8.51%) |
Apr 17, 2008 | 53.43 | 54.91 | 53.27 | 53.94 | 14,520,877 | -0.30(-0.54%) |
Apr 16, 2008 | 52.68 | 54.34 | 52.52 | 54.24 | 11,131,114 | +2.11(+4.04%) |
Apr 15, 2008 | 52.23 | 52.68 | 51.42 | 52.13 | 7,952,480 | +0.28(+0.54%) |
Apr 14, 2008 | 51.33 | 52.18 | 51.27 | 51.85 | 6,478,817 | +0.51(+0.99%) |
Apr 11, 2008 | 51.56 | 52.06 | 51.05 | 51.34 | 13,177,703 | -0.62(-1.20%) |
Apr 10, 2008 | 52.18 | 52.80 | 51.82 | 51.97 | 10,190,532 | -0.31(-0.59%) |
Apr 09, 2008 | 53.36 | 53.36 | 51.92 | 52.27 | 6,676,919 | -0.98(-1.84%) |
Apr 08, 2008 | 52.75 | 53.48 | 52.49 | 53.26 | 5,855,397 | +0.23(+0.44%) |
Apr 07, 2008 | 53.71 | 53.85 | 52.83 | 53.02 | 7,752,017 | -0.40(-0.75%) |
Apr 04, 2008 | 52.76 | 53.93 | 52.75 | 53.42 | 7,117,312 | +0.52(+0.99%) |
Apr 03, 2008 | 53.67 | 53.78 | 52.70 | 52.90 | 11,613,737 | -0.99(-1.83%) |
Apr 02, 2008 | 54.81 | 54.90 | 53.60 | 53.89 | 11,888,736 | -1.01(-1.84%) |
Apr 01, 2008 | 54.15 | 54.90 | 54.08 | 54.90 | 13,611,896 | +1.16(+2.16%) |
Mar 31, 2008 | 52.85 | 53.97 | 52.85 | 53.74 | 8,841,596 | +0.82(+1.56%) |
Mar 28, 2008 | 53.11 | 53.54 | 52.47 | 52.91 | 6,441,373 | +0.04(+0.08%) |
Mar 27, 2008 | 53.32 | 53.54 | 52.65 | 52.87 | 10,297,938 | -0.23(-0.43%) |
Mar 26, 2008 | 52.19 | 53.27 | 52.08 | 53.10 | 10,925,749 | +0.49(+0.94%) |
Mar 25, 2008 | 52.43 | 52.81 | 51.70 | 52.60 | 7,592,522 | +0.42(+0.80%) |
Mar 24, 2008 | 50.83 | 52.51 | 50.83 | 52.19 | 7,829,397 | +1.52(+2.99%) |
Mar 21, 2008 | 50.87 | 50.98 | 49.97 | 50.67 | 13,491,584 | -0.03(-0.06%) |
Mar 20, 2008 | 50.87 | 50.98 | 49.97 | 50.70 | 13,491,584 | +0.09(+0.18%) |
Mar 19, 2008 | 52.59 | 52.85 | 50.61 | 50.61 | 10,748,166 | -2.16(-4.08%) |
Mar 18, 2008 | 51.97 | 52.76 | 51.22 | 52.76 | 13,702,174 | +1.65(+3.24%) |
Mar 17, 2008 | 50.02 | 51.63 | 49.77 | 51.11 | 12,986,281 | -0.23(-0.44%) |
Mar 14, 2008 | 52.51 | 52.71 | 50.44 | 51.33 | 12,487,409 | -0.60(-1.16%) |
Mar 13, 2008 | 50.98 | 52.20 | 50.33 | 51.94 | 12,470,710 | +0.29(+0.56%) |
Mar 12, 2008 | 50.65 | 52.60 | 50.62 | 51.65 | 20,901,214 | +1.81(+3.64%) |
Mar 11, 2008 | 47.72 | 49.92 | 47.72 | 49.84 | 11,331,075 | +2.67(+5.66%) |
Mar 10, 2008 | 48.05 | 48.26 | 46.88 | 47.17 | 10,411,068 | -0.77(-1.60%) |
Mar 07, 2008 | 48.07 | 48.81 | 47.29 | 47.94 | 10,141,644 | -0.62(-1.29%) |
Mar 06, 2008 | 49.17 | 49.31 | 48.49 | 48.56 | 7,929,344 | -0.75(-1.53%) |
Mar 05, 2008 | 49.43 | 49.95 | 48.66 | 49.32 | 10,575,469 | +0.08(+0.15%) |
Mar 04, 2008 | 49.88 | 50.02 | 48.37 | 49.24 | 11,653,017 | -1.00(-1.99%) |
Mar 03, 2008 | 49.49 | 50.52 | 49.49 | 50.24 | 8,893,986 | +0.60(+1.20%) |
Feb 29, 2008 | 50.63 | 51.03 | 49.42 | 49.65 | 12,855,049 | -1.41(-2.77%) |
Feb 28, 2008 | 50.68 | 51.27 | 50.21 | 51.06 | 8,777,192 | +0.12(+0.23%) |
Feb 27, 2008 | 50.11 | 51.61 | 49.78 | 50.94 | 10,436,280 | +0.63(+1.25%) |
Feb 26, 2008 | 49.42 | 50.63 | 49.27 | 50.31 | 9,038,590 | +0.72(+1.45%) |
Feb 25, 2008 | 48.90 | 49.65 | 48.48 | 49.59 | 7,561,507 | +0.73(+1.50%) |
Feb 22, 2008 | 48.70 | 49.18 | 47.92 | 48.86 | 7,621,842 | +0.27(+0.55%) |
Feb 21, 2008 | 49.41 | 49.54 | 48.42 | 48.59 | 7,825,297 | -0.32(-0.65%) |
Feb 20, 2008 | 48.00 | 49.08 | 47.68 | 48.90 | 6,873,314 | +0.58(+1.21%) |
Feb 19, 2008 | 48.47 | 48.81 | 47.95 | 48.32 | 7,889,622 | +0.31(+0.64%) |
Feb 18, 2008 | 48.05 | 48.28 | 47.48 | 48.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.05 | 48.28 | 47.48 | 48.01 | 7,802,916 | -0.34(-0.70%) |
Feb 14, 2008 | 49.10 | 49.41 | 48.18 | 48.35 | 7,894,644 | -0.83(-1.69%) |
Feb 13, 2008 | 48.47 | 49.36 | 48.15 | 49.18 | 10,929,719 | +1.13(+2.36%) |
Feb 12, 2008 | 48.03 | 48.91 | 47.78 | 48.05 | 9,766,433 | +0.40(+0.84%) |
Feb 11, 2008 | 46.76 | 47.66 | 46.37 | 47.65 | 7,254,061 | +0.97(+2.07%) |
Feb 08, 2008 | 46.74 | 47.15 | 46.41 | 46.68 | 6,550,177 | -0.21(-0.45%) |
Feb 07, 2008 | 46.36 | 47.29 | 46.21 | 46.89 | 9,478,688 | +0.23(+0.50%) |
Feb 06, 2008 | 46.76 | 47.39 | 46.36 | 46.66 | 10,642,760 | +0.32(+0.68%) |
Feb 05, 2008 | 47.94 | 48.12 | 46.34 | 46.34 | 17,059,640 | -2.35(-4.83%) |
Feb 04, 2008 | 49.27 | 49.41 | 48.46 | 48.70 | 6,651,280 | -0.56(-1.13%) |
Feb 01, 2008 | 48.84 | 49.54 | 48.46 | 49.25 | 9,508,373 | +0.53(+1.08%) |
Jan 31, 2008 | 46.34 | 49.17 | 46.33 | 48.73 | 12,860,853 | +1.75(+3.73%) |
Jan 30, 2008 | 47.24 | 48.37 | 46.87 | 46.98 | 11,516,585 | -0.38(-0.80%) |
Jan 29, 2008 | 47.21 | 47.79 | 47.01 | 47.35 | 12,068,585 | +0.48(+1.03%) |
Jan 28, 2008 | 45.77 | 47.11 | 44.59 | 46.87 | 15,977,009 | +1.62(+3.58%) |
Jan 25, 2008 | 46.43 | 46.50 | 44.69 | 45.25 | 13,478,279 | +0.47(+1.04%) |
Jan 24, 2008 | 44.82 | 45.28 | 44.07 | 44.79 | 11,891,806 | +0.12(+0.26%) |
Jan 23, 2008 | 42.94 | 44.74 | 42.00 | 44.67 | 15,875,108 | +0.86(+1.97%) |
Jan 22, 2008 | 40.91 | 44.24 | 40.91 | 43.80 | 14,380,382 | +0.69(+1.61%) |
Jan 21, 2008 | 43.26 | 44.65 | 42.76 | 43.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.26 | 44.65 | 42.76 | 43.11 | 13,440,685 | +0.23(+0.54%) |
Jan 17, 2008 | 44.15 | 44.50 | 42.65 | 42.88 | 16,042,747 | -1.24(-2.80%) |
Jan 16, 2008 | 44.76 | 45.44 | 43.86 | 44.11 | 19,055,844 | -0.78(-1.73%) |
Jan 15, 2008 | 45.55 | 45.80 | 44.77 | 44.89 | 13,627,045 | -1.28(-2.78%) |
Jan 14, 2008 | 45.80 | 46.33 | 45.19 | 46.17 | 11,810,828 | +0.86(+1.91%) |
Jan 11, 2008 | 46.54 | 46.90 | 45.30 | 45.31 | 13,472,785 | -0.96(-2.08%) |
Jan 10, 2008 | 45.71 | 46.81 | 44.99 | 46.27 | 10,073,987 | +0.12(+0.27%) |
Jan 09, 2008 | 46.07 | 46.17 | 44.79 | 46.15 | 14,344,007 | +0.05(+0.12%) |
Jan 08, 2008 | 47.32 | 47.70 | 46.01 | 46.09 | 11,164,048 | -1.08(-2.30%) |
Jan 07, 2008 | 47.36 | 47.45 | 46.54 | 47.17 | 12,807,023 | +0.14(+0.29%) |
Jan 04, 2008 | 47.81 | 48.01 | 46.74 | 47.04 | 11,214,138 | -1.27(-2.63%) |
Jan 03, 2008 | 48.74 | 49.07 | 48.01 | 48.31 | 6,390,124 | -0.17(-0.35%) |
Jan 02, 2008 | 49.80 | 49.88 | 48.08 | 48.48 | 9,233,552 | -1.32(-2.66%) |
Jan 01, 2008 | 50.11 | 50.59 | 49.69 | 49.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.11 | 50.59 | 49.69 | 49.80 | 3,845,585 | -0.41(-0.82%) |
Dec 28, 2007 | 50.11 | 50.55 | 50.04 | 50.22 | 4,434,231 | +0.30(+0.59%) |
Dec 27, 2007 | 50.02 | 50.70 | 49.71 | 49.92 | 4,863,432 | -0.66(-1.30%) |
Dec 26, 2007 | 50.09 | 50.74 | 49.73 | 50.58 | 5,050,314 | +0.68(+1.36%) |
Dec 24, 2007 | 50.11 | 50.25 | 49.49 | 49.90 | 3,170,295 | -0.02(-0.04%) |
Dec 21, 2007 | 49.45 | 50.35 | 48.99 | 49.92 | 10,685,583 | +0.84(+1.71%) |
Dec 20, 2007 | 48.88 | 49.31 | 48.53 | 49.08 | 4,788,195 | +0.46(+0.95%) |
Dec 19, 2007 | 48.68 | 49.20 | 48.17 | 48.62 | 6,183,072 | -0.14(-0.30%) |
Dec 18, 2007 | 49.10 | 49.40 | 48.09 | 48.77 | 10,747,068 | -0.08(-0.15%) |
Dec 17, 2007 | 49.42 | 49.52 | 48.67 | 48.84 | 13,611,632 | -1.53(-3.04%) |
Dec 14, 2007 | 50.48 | 51.15 | 50.31 | 50.37 | 5,948,633 | -0.57(-1.12%) |
Dec 13, 2007 | 50.45 | 51.14 | 50.30 | 50.94 | 6,859,437 | +0.27(+0.54%) |
Dec 12, 2007 | 51.65 | 52.08 | 50.22 | 50.67 | 9,967,979 | +0.07(+0.14%) |
Dec 11, 2007 | 52.75 | 53.03 | 50.56 | 50.60 | 12,804,101 | -1.96(-3.73%) |
Dec 10, 2007 | 51.14 | 53.00 | 50.93 | 52.56 | 11,028,510 | +1.63(+3.21%) |
Dec 07, 2007 | 51.03 | 51.32 | 50.59 | 50.93 | 5,542,794 | -0.10(-0.20%) |
Dec 06, 2007 | 49.89 | 51.07 | 49.67 | 51.03 | 6,788,283 | +1.13(+2.26%) |
Dec 05, 2007 | 49.83 | 50.13 | 49.56 | 49.91 | 6,436,979 | +0.48(+0.97%) |
Dec 04, 2007 | 49.26 | 49.60 | 48.94 | 49.43 | 7,405,686 | -0.03(-0.07%) |
Dec 03, 2007 | 49.01 | 49.89 | 48.75 | 49.46 | 8,021,005 | +0.11(+0.22%) |
Nov 30, 2007 | 49.76 | 50.32 | 48.96 | 49.35 | 8,238,777 | +0.12(+0.25%) |
Nov 29, 2007 | 48.80 | 49.65 | 48.56 | 49.23 | 7,680,999 | +0.36(+0.74%) |
Nov 28, 2007 | 47.69 | 48.97 | 47.24 | 48.86 | 9,669,281 | +1.63(+3.44%) |
Nov 27, 2007 | 46.71 | 47.66 | 46.60 | 47.24 | 10,342,396 | +0.68(+1.46%) |
Nov 26, 2007 | 47.20 | 47.85 | 46.50 | 46.56 | 6,588,008 | -0.55(-1.17%) |
Nov 23, 2007 | 47.04 | 47.17 | 46.43 | 47.11 | 3,583,752 | +0.47(+1.02%) |
Nov 21, 2007 | 46.39 | 47.17 | 45.99 | 46.63 | 9,194,769 | -0.23(-0.50%) |
Nov 20, 2007 | 46.79 | 47.52 | 46.10 | 46.87 | 10,909,191 | +0.05(+0.12%) |
Nov 19, 2007 | 47.63 | 47.70 | 46.27 | 46.81 | 10,350,746 | -0.85(-1.79%) |
Nov 16, 2007 | 48.09 | 48.22 | 47.04 | 47.66 | 11,131,241 | -0.20(-0.42%) |
Nov 15, 2007 | 47.97 | 48.49 | 47.56 | 47.86 | 11,217,604 | -0.12(-0.26%) |
Nov 14, 2007 | 49.17 | 49.42 | 47.94 | 47.98 | 10,933,139 | -0.80(-1.63%) |
Nov 13, 2007 | 48.11 | 48.94 | 47.38 | 48.78 | 10,552,465 | +1.01(+2.11%) |
Nov 12, 2007 | 48.22 | 48.42 | 47.69 | 47.77 | 11,056,027 | -0.56(-1.15%) |
Nov 09, 2007 | 49.38 | 49.48 | 47.82 | 48.33 | 12,807,527 | -1.39(-2.79%) |
Nov 08, 2007 | 50.56 | 50.68 | 49.30 | 49.71 | 14,059,095 | -0.80(-1.59%) |
Nov 07, 2007 | 50.80 | 51.46 | 50.52 | 50.52 | 6,807,041 | -0.91(-1.76%) |
Nov 06, 2007 | 50.49 | 51.48 | 50.45 | 51.42 | 7,417,531 | +0.97(+1.93%) |
Nov 05, 2007 | 50.49 | 50.87 | 50.19 | 50.45 | 8,711,814 | -0.86(-1.69%) |
Nov 02, 2007 | 50.46 | 51.57 | 49.81 | 51.31 | 8,695,415 | +1.00(+1.98%) |
Nov 01, 2007 | 50.99 | 50.99 | 50.00 | 50.32 | 9,000,280 | -0.89(-1.74%) |
Oct 31, 2007 | 50.39 | 51.59 | 50.28 | 51.21 | 9,059,594 | +0.79(+1.57%) |
Oct 30, 2007 | 50.69 | 50.99 | 50.26 | 50.42 | 5,956,916 | -0.30(-0.60%) |
Oct 29, 2007 | 51.49 | 51.73 | 50.65 | 50.72 | 9,385,726 | -0.78(-1.52%) |
Oct 26, 2007 | 51.20 | 51.55 | 50.62 | 51.51 | 7,057,912 | +0.25(+0.50%) |
Oct 25, 2007 | 51.64 | 52.06 | 50.50 | 51.25 | 9,599,490 | -0.77(-1.48%) |
Oct 24, 2007 | 50.79 | 52.15 | 50.79 | 52.02 | 13,335,853 | +0.94(+1.84%) |
Oct 23, 2007 | 50.65 | 51.20 | 50.17 | 51.08 | 10,418,131 | +0.63(+1.25%) |
Oct 22, 2007 | 49.87 | 50.87 | 49.17 | 50.45 | 14,992,162 | -0.05(-0.10%) |
Oct 19, 2007 | 51.21 | 51.96 | 49.97 | 50.50 | 28,720,062 | -2.81(-5.27%) |
Oct 18, 2007 | 52.71 | 53.37 | 51.65 | 53.30 | 11,349,131 | +0.36(+0.69%) |
Oct 17, 2007 | 53.78 | 54.13 | 52.34 | 52.94 | 10,643,178 | -0.43(-0.80%) |
Oct 16, 2007 | 53.88 | 54.22 | 53.06 | 53.37 | 9,207,182 | -0.75(-1.38%) |
Oct 15, 2007 | 54.98 | 54.98 | 53.37 | 54.11 | 9,523,606 | -1.00(-1.82%) |
Oct 12, 2007 | 54.84 | 55.22 | 54.13 | 55.12 | 6,507,878 | +0.59(+1.08%) |
Oct 11, 2007 | 55.96 | 56.12 | 53.96 | 54.53 | 9,828,788 | -1.18(-2.12%) |
Oct 10, 2007 | 56.56 | 56.56 | 55.12 | 55.71 | 7,493,240 | -0.93(-1.64%) |
Oct 09, 2007 | 56.07 | 56.79 | 55.65 | 56.63 | 7,138,280 | +0.80(+1.44%) |
Oct 08, 2007 | 55.42 | 56.02 | 55.24 | 55.83 | 5,269,912 | +0.69(+1.26%) |
Oct 05, 2007 | 54.23 | 55.60 | 54.23 | 55.14 | 9,625,882 | +1.16(+2.15%) |
Oct 04, 2007 | 54.14 | 54.22 | 52.97 | 53.98 | 6,273,448 | +0.05(+0.10%) |
Oct 03, 2007 | 54.66 | 54.67 | 53.57 | 53.92 | 6,679,985 | -0.74(-1.36%) |
Oct 02, 2007 | 54.89 | 55.03 | 53.83 | 54.66 | 7,355,712 | +0.05(+0.10%) |
Oct 01, 2007 | 54.16 | 54.94 | 53.83 | 54.61 | 6,491,309 | +0.78(+1.44%) |
Sep 28, 2007 | 53.19 | 54.22 | 53.15 | 53.83 | 7,822,779 | +0.66(+1.24%) |
Sep 27, 2007 | 52.87 | 53.56 | 52.68 | 53.17 | 6,882,644 | +0.56(+1.06%) |
Sep 26, 2007 | 52.70 | 52.70 | 51.74 | 52.62 | 8,781,742 | +0.20(+0.38%) |
Sep 25, 2007 | 52.84 | 53.06 | 52.14 | 52.42 | 9,812,659 | -0.93(-1.74%) |
Sep 24, 2007 | 53.98 | 54.74 | 53.16 | 53.35 | 8,117,822 | -0.30(-0.56%) |
Sep 21, 2007 | 53.63 | 53.78 | 53.11 | 53.65 | 8,669,049 | +0.54(+1.02%) |
Sep 20, 2007 | 53.47 | 53.48 | 52.58 | 53.11 | 6,566,480 | -0.37(-0.69%) |
Sep 19, 2007 | 53.88 | 55.03 | 53.30 | 53.48 | 11,069,619 | +0.31(+0.58%) |
Sep 18, 2007 | 50.93 | 53.51 | 50.92 | 53.17 | 10,834,763 | +2.59(+5.12%) |
Sep 17, 2007 | 50.11 | 51.20 | 50.11 | 50.58 | 6,768,931 | +0.36(+0.72%) |
Sep 14, 2007 | 50.10 | 50.65 | 49.56 | 50.22 | 5,863,818 | +0.12(+0.23%) |
Sep 13, 2007 | 50.22 | 50.38 | 49.84 | 50.10 | 6,799,468 | +0.15(+0.30%) |
Sep 12, 2007 | 50.61 | 50.79 | 49.76 | 49.95 | 8,241,515 | -0.77(-1.52%) |
Sep 11, 2007 | 50.61 | 51.33 | 50.45 | 50.72 | 6,831,360 | +0.10(+0.20%) |
Sep 10, 2007 | 50.48 | 51.11 | 49.86 | 50.61 | 6,931,014 | +0.21(+0.41%) |
Sep 07, 2007 | 50.93 | 51.14 | 50.17 | 50.41 | 9,246,208 | -1.59(-3.05%) |
Sep 06, 2007 | 51.85 | 52.73 | 51.26 | 51.99 | 6,722,528 | +0.14(+0.28%) |
Sep 05, 2007 | 52.34 | 52.82 | 51.52 | 51.85 | 6,812,129 | -0.90(-1.70%) |