Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.07 | 42.36 | 41.33 | 41.48 | 0 | -0.53(-1.25%) |
Aug 28, 2008 | 42.41 | 42.50 | 41.52 | 42.01 | 12,475,901 | +0.41(+0.98%) |
Aug 27, 2008 | 41.08 | 41.73 | 40.80 | 41.60 | 12,561,750 | +1.19(+2.95%) |
Aug 26, 2008 | 40.37 | 40.98 | 40.17 | 40.41 | 13,839,467 | -0.15(-0.36%) |
Aug 25, 2008 | 41.66 | 41.68 | 40.41 | 40.55 | 17,332,142 | -1.09(-2.61%) |
Aug 22, 2008 | 42.53 | 42.61 | 41.24 | 41.64 | 13,194,856 | -0.60(-1.43%) |
Aug 21, 2008 | 42.01 | 42.67 | 41.70 | 42.24 | 14,969,438 | +0.79(+1.90%) |
Aug 20, 2008 | 40.85 | 41.67 | 40.59 | 41.46 | 16,839,630 | +1.59(+3.98%) |
Aug 19, 2008 | 38.28 | 40.25 | 38.25 | 39.87 | 19,928,976 | +0.74(+1.89%) |
Aug 18, 2008 | 40.20 | 40.36 | 38.84 | 39.13 | 15,813,529 | -0.61(-1.54%) |
Aug 15, 2008 | 40.47 | 40.67 | 39.45 | 39.74 | 0 | -1.09(-2.66%) |
Aug 14, 2008 | 41.22 | 41.72 | 40.56 | 40.83 | 14,888,091 | -0.13(-0.32%) |
Aug 13, 2008 | 39.73 | 41.30 | 39.68 | 40.96 | 20,282,104 | +0.88(+2.20%) |
Aug 12, 2008 | 40.63 | 41.15 | 40.02 | 40.07 | 17,703,400 | -0.66(-1.61%) |
Aug 11, 2008 | 42.26 | 42.38 | 40.44 | 40.73 | 26,759,546 | -1.45(-3.43%) |
Aug 08, 2008 | 42.07 | 42.55 | 41.87 | 42.18 | 12,711,589 | -0.73(-1.71%) |
Aug 07, 2008 | 43.66 | 43.79 | 42.54 | 42.91 | 14,920,908 | -0.90(-2.05%) |
Aug 06, 2008 | 43.15 | 44.04 | 43.05 | 43.81 | 15,737,568 | +0.92(+2.15%) |
Aug 05, 2008 | 42.84 | 43.54 | 42.28 | 42.89 | 21,477,798 | +0.12(+0.29%) |
Aug 04, 2008 | 43.92 | 44.09 | 42.40 | 42.76 | 24,140,366 | -1.94(-4.34%) |
Aug 01, 2008 | 45.78 | 45.88 | 44.48 | 44.70 | 16,487,608 | -1.22(-2.66%) |
Jul 31, 2008 | 46.30 | 46.46 | 45.79 | 45.92 | 15,428,889 | -0.67(-1.44%) |
Jul 30, 2008 | 45.55 | 46.69 | 45.36 | 46.60 | 22,875,674 | +2.19(+4.94%) |
Jul 29, 2008 | 44.40 | 44.45 | 43.88 | 44.40 | 14,688,863 | +0.80(+1.83%) |
Jul 28, 2008 | 44.17 | 44.49 | 43.49 | 43.61 | 14,534,764 | -0.15(-0.34%) |
Jul 25, 2008 | 43.36 | 44.18 | 43.15 | 43.75 | 16,912,218 | -0.06(-0.13%) |
Jul 24, 2008 | 45.51 | 45.63 | 43.74 | 43.81 | 24,095,566 | -1.53(-3.37%) |
Jul 23, 2008 | 45.77 | 46.12 | 45.28 | 45.34 | 20,607,876 | -0.70(-1.51%) |
Jul 22, 2008 | 46.11 | 46.24 | 45.52 | 46.03 | 17,007,652 | -0.66(-1.40%) |
Jul 21, 2008 | 46.24 | 46.82 | 46.23 | 46.69 | 16,085,240 | +0.94(+2.06%) |
Jul 18, 2008 | 45.68 | 46.54 | 45.24 | 45.74 | 22,476,080 | +0.07(+0.15%) |
Jul 17, 2008 | 47.04 | 47.33 | 45.18 | 45.68 | 25,269,086 | -1.44(-3.06%) |
Jul 16, 2008 | 46.69 | 47.21 | 46.22 | 47.12 | 23,518,432 | +0.50(+1.08%) |
Jul 15, 2008 | 45.97 | 47.28 | 44.57 | 46.61 | 34,341,892 | -0.07(-0.15%) |
Jul 14, 2008 | 47.17 | 47.20 | 46.55 | 46.68 | 23,199,848 | +0.53(+1.15%) |
Jul 11, 2008 | 46.07 | 47.12 | 45.61 | 46.15 | 32,437,004 | -0.29(-0.62%) |
Jul 10, 2008 | 44.83 | 46.56 | 44.68 | 46.44 | 37,848,684 | +1.61(+3.58%) |
Jul 09, 2008 | 46.47 | 46.49 | 44.64 | 44.83 | 24,967,550 | -1.38(-3.00%) |
Jul 08, 2008 | 45.92 | 46.29 | 44.90 | 46.22 | 35,941,032 | -0.05(-0.11%) |
Jul 07, 2008 | 46.87 | 47.54 | 45.93 | 46.27 | 34,550,976 | -0.68(-1.46%) |
Jul 04, 2008 | 47.74 | 48.02 | 46.32 | 46.95 | 24,772,550 | +0.00(+0.00%) |
Jul 03, 2008 | 47.74 | 48.02 | 46.32 | 46.95 | 24,772,550 | -0.51(-1.07%) |
Jul 02, 2008 | 50.21 | 50.29 | 47.39 | 47.46 | 33,305,340 | -2.16(-4.35%) |
Jul 01, 2008 | 49.40 | 50.16 | 48.82 | 49.62 | 28,576,204 | -0.85(-1.69%) |
Jun 30, 2008 | 50.73 | 51.20 | 50.48 | 50.48 | 21,029,030 | +0.38(+0.76%) |
Jun 27, 2008 | 49.80 | 50.46 | 49.66 | 50.10 | 25,006,342 | +0.10(+0.20%) |
Jun 26, 2008 | 50.68 | 51.06 | 49.77 | 49.99 | 32,106,032 | -1.71(-3.30%) |
Jun 25, 2008 | 50.24 | 52.17 | 50.12 | 51.70 | 39,090,460 | +1.44(+2.86%) |
Jun 24, 2008 | 50.28 | 51.06 | 49.77 | 50.27 | 27,823,434 | -0.13(-0.26%) |
Jun 23, 2008 | 50.41 | 50.84 | 50.01 | 50.40 | 25,017,936 | +0.03(+0.06%) |
Jun 20, 2008 | 51.84 | 51.88 | 50.23 | 50.37 | 34,927,876 | -1.64(-3.15%) |
Jun 19, 2008 | 52.57 | 52.61 | 51.65 | 52.01 | 27,388,192 | -0.50(-0.96%) |
Jun 18, 2008 | 52.96 | 53.00 | 51.94 | 52.51 | 24,308,020 | -0.63(-1.18%) |
Jun 17, 2008 | 52.96 | 53.73 | 52.53 | 53.14 | 16,176,821 | +1.27(+2.44%) |
Jun 16, 2008 | 51.24 | 52.26 | 51.19 | 51.87 | 18,534,742 | +0.53(+1.03%) |
Jun 13, 2008 | 51.69 | 52.01 | 51.03 | 51.34 | 20,031,822 | -0.01(-0.01%) |
Jun 12, 2008 | 51.21 | 51.93 | 51.05 | 51.35 | 20,693,604 | +0.46(+0.91%) |
Jun 11, 2008 | 51.63 | 51.90 | 50.81 | 50.88 | 24,434,360 | -0.81(-1.57%) |
Jun 10, 2008 | 51.85 | 52.59 | 50.95 | 51.70 | 31,412,224 | -1.83(-3.41%) |
Jun 09, 2008 | 53.74 | 53.99 | 52.78 | 53.52 | 15,679,957 | -0.07(-0.13%) |
Jun 06, 2008 | 55.03 | 55.14 | 53.53 | 53.59 | 22,247,276 | -1.42(-2.59%) |
Jun 05, 2008 | 53.31 | 55.03 | 53.20 | 55.01 | 22,903,594 | +2.39(+4.53%) |
Jun 04, 2008 | 53.50 | 53.63 | 52.58 | 52.63 | 29,982,924 | -1.41(-2.62%) |
Jun 03, 2008 | 55.68 | 55.68 | 53.79 | 54.04 | 24,957,276 | -1.60(-2.88%) |
Jun 02, 2008 | 55.54 | 56.24 | 55.12 | 55.64 | 19,420,456 | -0.46(-0.82%) |
May 30, 2008 | 56.13 | 56.62 | 55.56 | 56.10 | 19,075,580 | +0.94(+1.70%) |
May 29, 2008 | 56.23 | 57.78 | 55.07 | 55.16 | 33,336,818 | -0.92(-1.64%) |
May 28, 2008 | 54.53 | 56.25 | 53.72 | 56.08 | 22,666,256 | +1.95(+3.60%) |
May 27, 2008 | 54.87 | 55.19 | 53.70 | 54.13 | 21,227,688 | -0.96(-1.73%) |
May 26, 2008 | 55.55 | 55.65 | 54.25 | 55.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.55 | 55.65 | 54.25 | 55.09 | 19,925,274 | -0.02(-0.03%) |
May 22, 2008 | 56.08 | 56.31 | 54.92 | 55.10 | 17,288,432 | -0.72(-1.29%) |
May 21, 2008 | 57.04 | 57.37 | 55.63 | 55.82 | 25,928,628 | -0.97(-1.71%) |
May 20, 2008 | 56.08 | 56.85 | 55.47 | 56.79 | 26,216,474 | +0.25(+0.44%) |
May 19, 2008 | 56.63 | 57.67 | 56.00 | 56.55 | 27,329,336 | +0.27(+0.49%) |
May 16, 2008 | 55.47 | 56.35 | 55.43 | 56.27 | 21,549,090 | +1.54(+2.81%) |
May 15, 2008 | 53.76 | 54.83 | 53.57 | 54.74 | 18,342,972 | +1.46(+2.74%) |
May 14, 2008 | 53.86 | 54.28 | 53.22 | 53.28 | 15,628,506 | -0.44(-0.81%) |
May 13, 2008 | 53.99 | 54.17 | 53.40 | 53.71 | 19,602,512 | +0.18(+0.33%) |
May 12, 2008 | 52.80 | 53.64 | 52.04 | 53.54 | 16,793,606 | +1.03(+1.97%) |
May 09, 2008 | 51.74 | 52.50 | 51.35 | 52.50 | 14,439,115 | +0.27(+0.52%) |
May 08, 2008 | 52.01 | 52.53 | 51.47 | 52.23 | 18,722,466 | +0.56(+1.07%) |
May 07, 2008 | 53.52 | 53.54 | 51.40 | 51.68 | 25,150,094 | -1.69(-3.16%) |
May 06, 2008 | 52.70 | 53.36 | 52.48 | 53.36 | 19,804,236 | +0.31(+0.59%) |
May 05, 2008 | 52.81 | 53.32 | 52.53 | 53.05 | 20,554,330 | +0.25(+0.48%) |
May 02, 2008 | 53.82 | 54.00 | 52.43 | 52.80 | 30,290,044 | +0.89(+1.72%) |
May 01, 2008 | 51.72 | 53.02 | 50.95 | 51.91 | 36,820,936 | +0.85(+1.66%) |
Apr 30, 2008 | 48.05 | 52.86 | 47.90 | 51.06 | 52,828,232 | +3.61(+7.61%) |
Apr 29, 2008 | 48.84 | 48.84 | 47.22 | 47.45 | 20,333,072 | -1.81(-3.67%) |
Apr 28, 2008 | 50.17 | 50.20 | 49.24 | 49.25 | 15,025,991 | -0.27(-0.54%) |
Apr 25, 2008 | 49.23 | 49.55 | 48.64 | 49.52 | 16,178,181 | +0.68(+1.40%) |
Apr 24, 2008 | 49.89 | 49.97 | 48.73 | 48.84 | 21,481,842 | -1.15(-2.30%) |
Apr 23, 2008 | 50.38 | 50.59 | 49.81 | 49.98 | 18,670,866 | -0.45(-0.88%) |
Apr 22, 2008 | 50.22 | 51.12 | 50.08 | 50.43 | 20,664,492 | -0.12(-0.24%) |
Apr 21, 2008 | 49.77 | 50.87 | 49.50 | 50.55 | 14,708,961 | +0.93(+1.88%) |
Apr 18, 2008 | 49.63 | 50.06 | 49.11 | 49.62 | 21,868,838 | -0.01(-0.02%) |
Apr 17, 2008 | 48.86 | 49.90 | 48.73 | 49.63 | 24,964,398 | +0.49(+0.99%) |
Apr 16, 2008 | 48.47 | 49.29 | 48.36 | 49.14 | 25,021,812 | +1.57(+3.30%) |
Apr 15, 2008 | 47.51 | 47.74 | 47.11 | 47.57 | 14,495,263 | +0.57(+1.21%) |
Apr 14, 2008 | 46.44 | 47.70 | 45.99 | 47.00 | 22,333,504 | +0.27(+0.58%) |
Apr 11, 2008 | 46.97 | 47.34 | 46.51 | 46.73 | 14,845,043 | -0.80(-1.69%) |
Apr 10, 2008 | 47.46 | 47.85 | 46.70 | 47.53 | 16,619,059 | +0.07(+0.15%) |
Apr 09, 2008 | 48.02 | 48.27 | 47.05 | 47.46 | 18,939,088 | -0.37(-0.77%) |
Apr 08, 2008 | 46.86 | 48.12 | 46.66 | 47.82 | 19,294,008 | +0.51(+1.09%) |
Apr 07, 2008 | 48.05 | 48.55 | 47.11 | 47.31 | 18,047,070 | -0.01(-0.01%) |
Apr 04, 2008 | 46.80 | 47.62 | 46.71 | 47.31 | 24,431,504 | +0.55(+1.18%) |
Apr 03, 2008 | 45.63 | 47.35 | 45.63 | 46.76 | 25,632,314 | +0.75(+1.62%) |
Apr 02, 2008 | 45.65 | 46.52 | 45.19 | 46.01 | 27,667,168 | +0.86(+1.90%) |
Apr 01, 2008 | 44.09 | 45.21 | 43.80 | 45.16 | 23,292,254 | +1.61(+3.70%) |
Mar 31, 2008 | 43.24 | 44.00 | 43.08 | 43.54 | 17,166,188 | +0.09(+0.21%) |
Mar 28, 2008 | 43.45 | 43.92 | 43.22 | 43.45 | 24,150,946 | -0.49(-1.11%) |
Mar 27, 2008 | 45.15 | 45.22 | 43.74 | 43.94 | 22,382,084 | -0.85(-1.89%) |
Mar 26, 2008 | 44.78 | 45.02 | 43.73 | 44.79 | 25,450,262 | +0.51(+1.15%) |
Mar 25, 2008 | 43.53 | 44.39 | 43.19 | 44.28 | 29,142,614 | +1.55(+3.62%) |
Mar 24, 2008 | 42.79 | 43.86 | 42.37 | 42.73 | 29,864,452 | +0.33(+0.79%) |
Mar 21, 2008 | 41.66 | 42.44 | 40.76 | 42.40 | 39,942,556 | +0.00(+0.00%) |
Mar 20, 2008 | 41.66 | 42.44 | 40.76 | 42.40 | 39,942,204 | +0.10(+0.24%) |
Mar 19, 2008 | 45.93 | 45.94 | 42.12 | 42.30 | 48,501,676 | -3.41(-7.47%) |
Mar 18, 2008 | 44.85 | 45.84 | 44.39 | 45.71 | 31,964,862 | +2.18(+5.01%) |
Mar 17, 2008 | 43.14 | 44.66 | 42.69 | 43.53 | 48,888,576 | -1.77(-3.92%) |
Mar 14, 2008 | 46.90 | 47.03 | 44.34 | 45.30 | 36,812,684 | -0.80(-1.73%) |
Mar 13, 2008 | 45.18 | 46.45 | 44.18 | 46.10 | 41,835,216 | -0.49(-1.06%) |
Mar 12, 2008 | 46.72 | 47.33 | 46.23 | 46.59 | 28,510,870 | +0.10(+0.21%) |
Mar 11, 2008 | 45.69 | 48.21 | 44.52 | 46.50 | 34,455,896 | +2.35(+5.31%) |
Mar 10, 2008 | 45.74 | 45.78 | 43.92 | 44.15 | 36,732,992 | -1.53(-3.35%) |
Mar 07, 2008 | 45.77 | 46.79 | 45.48 | 45.68 | 33,462,512 | -0.86(-1.86%) |
Mar 06, 2008 | 48.52 | 48.59 | 46.47 | 46.55 | 32,882,072 | -2.18(-4.48%) |
Mar 05, 2008 | 47.94 | 48.75 | 47.58 | 48.73 | 29,904,466 | +1.35(+2.84%) |
Mar 04, 2008 | 48.06 | 48.37 | 46.16 | 47.38 | 33,884,900 | -1.10(-2.26%) |
Mar 03, 2008 | 47.08 | 48.60 | 46.87 | 48.48 | 26,392,450 | +1.26(+2.67%) |
Feb 29, 2008 | 49.07 | 49.14 | 47.00 | 47.22 | 38,088,872 | -2.62(-5.26%) |
Feb 28, 2008 | 49.60 | 50.18 | 49.43 | 49.84 | 23,479,802 | -0.03(-0.07%) |
Feb 27, 2008 | 48.73 | 50.05 | 48.62 | 49.88 | 31,681,122 | +0.96(+1.97%) |
Feb 26, 2008 | 47.79 | 49.07 | 47.55 | 48.91 | 24,609,040 | +0.86(+1.79%) |
Feb 25, 2008 | 47.60 | 48.27 | 47.08 | 48.05 | 25,251,924 | +0.34(+0.72%) |
Feb 22, 2008 | 47.87 | 47.87 | 46.53 | 47.70 | 25,784,186 | +0.67(+1.43%) |
Feb 21, 2008 | 47.85 | 47.99 | 46.74 | 47.03 | 29,254,188 | -0.03(-0.07%) |
Feb 20, 2008 | 45.23 | 47.21 | 44.90 | 47.07 | 25,980,200 | +1.49(+3.26%) |
Feb 19, 2008 | 46.35 | 46.50 | 45.31 | 45.58 | 25,997,386 | +1.09(+2.45%) |
Feb 18, 2008 | 44.08 | 44.49 | 43.55 | 44.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.08 | 44.49 | 43.55 | 44.49 | 21,394,774 | +0.03(+0.06%) |
Feb 14, 2008 | 45.67 | 45.72 | 44.36 | 44.46 | 25,244,526 | -0.97(-2.13%) |
Feb 13, 2008 | 45.12 | 45.45 | 44.62 | 45.43 | 22,918,208 | +0.94(+2.11%) |
Feb 12, 2008 | 44.75 | 45.81 | 43.95 | 44.49 | 38,437,688 | +0.53(+1.21%) |
Feb 11, 2008 | 42.84 | 44.09 | 42.50 | 43.96 | 23,601,404 | +1.50(+3.53%) |
Feb 08, 2008 | 42.20 | 42.85 | 42.05 | 42.46 | 24,136,546 | -0.16(-0.37%) |
Feb 07, 2008 | 41.88 | 42.96 | 40.76 | 42.62 | 31,919,396 | +0.90(+2.17%) |
Feb 06, 2008 | 42.01 | 42.77 | 41.23 | 41.71 | 33,083,936 | -0.05(-0.11%) |
Feb 05, 2008 | 43.08 | 43.39 | 41.44 | 41.76 | 32,043,974 | -2.50(-5.65%) |
Feb 04, 2008 | 44.29 | 44.35 | 43.77 | 44.26 | 18,683,952 | +0.19(+0.44%) |
Feb 01, 2008 | 43.39 | 44.28 | 43.26 | 44.06 | 31,505,610 | +0.83(+1.91%) |
Jan 31, 2008 | 41.27 | 43.37 | 40.99 | 43.24 | 32,460,566 | +1.07(+2.53%) |
Jan 30, 2008 | 41.91 | 43.74 | 41.56 | 42.17 | 32,751,746 | -0.17(-0.40%) |
Jan 29, 2008 | 42.53 | 42.58 | 41.72 | 42.34 | 24,757,048 | +0.47(+1.12%) |
Jan 28, 2008 | 40.28 | 41.96 | 39.79 | 41.87 | 33,553,742 | +0.21(+0.50%) |
Jan 25, 2008 | 41.71 | 42.25 | 40.07 | 41.66 | 31,864,754 | +1.05(+2.57%) |
Jan 24, 2008 | 39.50 | 41.06 | 39.50 | 40.62 | 33,628,912 | +1.46(+3.74%) |
Jan 23, 2008 | 37.37 | 39.52 | 36.18 | 39.15 | 47,594,328 | -0.19(-0.47%) |
Jan 22, 2008 | 36.95 | 39.73 | 36.75 | 39.34 | 51,783,796 | -0.71(-1.76%) |
Jan 21, 2008 | 40.48 | 40.75 | 38.80 | 40.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.48 | 40.75 | 38.80 | 40.05 | 40,217,132 | +0.62(+1.56%) |
Jan 17, 2008 | 42.01 | 42.10 | 38.98 | 39.43 | 52,164,472 | -1.71(-4.16%) |
Jan 16, 2008 | 42.46 | 42.82 | 40.50 | 41.14 | 44,742,352 | -1.92(-4.46%) |
Jan 15, 2008 | 44.35 | 44.45 | 42.77 | 43.06 | 34,983,804 | -2.07(-4.60%) |
Jan 14, 2008 | 45.49 | 45.55 | 44.77 | 45.14 | 16,384,681 | +0.41(+0.91%) |
Jan 11, 2008 | 45.36 | 45.69 | 44.43 | 44.73 | 26,374,638 | -1.35(-2.93%) |
Jan 10, 2008 | 45.12 | 46.51 | 44.76 | 46.08 | 38,845,292 | +0.59(+1.30%) |
Jan 09, 2008 | 44.13 | 45.53 | 43.76 | 45.49 | 32,779,156 | +1.82(+4.17%) |
Jan 08, 2008 | 44.63 | 45.40 | 43.50 | 43.67 | 29,423,078 | -0.01(-0.01%) |
Jan 07, 2008 | 44.04 | 44.32 | 42.59 | 43.67 | 28,622,522 | -0.42(-0.95%) |
Jan 04, 2008 | 44.94 | 45.00 | 43.63 | 44.09 | 24,550,150 | -1.48(-3.24%) |
Jan 03, 2008 | 45.79 | 46.18 | 45.57 | 45.57 | 14,266,094 | -0.19(-0.42%) |
Jan 02, 2008 | 46.35 | 46.41 | 45.28 | 45.76 | 27,294,078 | +0.14(+0.31%) |
Jan 01, 2008 | 46.16 | 46.31 | 45.51 | 45.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.16 | 46.31 | 45.51 | 45.62 | 7,366,930 | -0.60(-1.31%) |
Dec 28, 2007 | 46.55 | 46.68 | 45.87 | 46.22 | 10,259,126 | -0.19(-0.41%) |
Dec 27, 2007 | 46.58 | 46.61 | 46.07 | 46.42 | 10,294,898 | -0.34(-0.74%) |
Dec 26, 2007 | 46.13 | 46.99 | 45.79 | 46.76 | 10,385,988 | +0.17(+0.36%) |
Dec 24, 2007 | 46.04 | 46.65 | 45.87 | 46.59 | 5,403,732 | +0.38(+0.82%) |
Dec 21, 2007 | 45.70 | 46.21 | 45.59 | 46.21 | 18,251,314 | +1.43(+3.19%) |
Dec 20, 2007 | 45.23 | 45.35 | 44.41 | 44.78 | 25,448,216 | +0.46(+1.05%) |
Dec 19, 2007 | 44.23 | 44.71 | 43.82 | 44.32 | 22,800,244 | +0.15(+0.33%) |
Dec 18, 2007 | 44.23 | 44.29 | 42.46 | 44.17 | 28,783,978 | +1.46(+3.41%) |
Dec 17, 2007 | 44.36 | 44.36 | 42.39 | 42.71 | 32,977,466 | -2.51(-5.55%) |
Dec 14, 2007 | 45.38 | 46.21 | 44.79 | 45.22 | 22,947,710 | -1.36(-2.91%) |
Dec 13, 2007 | 46.83 | 47.13 | 45.22 | 46.58 | 26,064,580 | -1.52(-3.15%) |
Dec 12, 2007 | 48.66 | 49.18 | 46.92 | 48.10 | 32,795,996 | +1.70(+3.66%) |
Dec 11, 2007 | 48.52 | 49.18 | 45.73 | 46.40 | 31,754,008 | -1.82(-3.77%) |
Dec 10, 2007 | 48.20 | 48.59 | 47.82 | 48.22 | 19,192,962 | -0.21(-0.43%) |
Dec 07, 2007 | 48.53 | 48.65 | 48.00 | 48.43 | 18,717,918 | +0.10(+0.20%) |
Dec 06, 2007 | 47.19 | 48.53 | 47.12 | 48.33 | 20,380,466 | +1.19(+2.52%) |
Dec 05, 2007 | 46.59 | 47.45 | 46.31 | 47.15 | 26,485,540 | +1.99(+4.41%) |
Dec 04, 2007 | 44.66 | 45.48 | 44.33 | 45.16 | 23,637,660 | -0.58(-1.26%) |
Dec 03, 2007 | 45.56 | 45.85 | 45.07 | 45.73 | 22,086,142 | -0.03(-0.06%) |
Nov 30, 2007 | 46.47 | 46.73 | 45.11 | 45.76 | 28,628,018 | +0.73(+1.63%) |
Nov 29, 2007 | 45.05 | 46.09 | 44.45 | 45.03 | 28,941,350 | -0.03(-0.06%) |
Nov 28, 2007 | 43.78 | 45.34 | 43.53 | 45.05 | 32,358,148 | +3.05(+7.27%) |
Nov 27, 2007 | 41.19 | 42.41 | 40.14 | 42.00 | 38,912,860 | +1.02(+2.48%) |
Nov 26, 2007 | 43.66 | 43.93 | 40.72 | 40.98 | 37,814,212 | -2.79(-6.38%) |
Nov 23, 2007 | 43.35 | 44.06 | 43.35 | 43.78 | 17,007,326 | +0.45(+1.03%) |
Nov 21, 2007 | 44.77 | 44.77 | 42.85 | 43.33 | 38,247,632 | -2.67(-5.81%) |
Nov 20, 2007 | 46.07 | 47.13 | 44.66 | 46.00 | 30,280,516 | +0.67(+1.47%) |
Nov 19, 2007 | 47.13 | 47.13 | 44.99 | 45.34 | 23,936,116 | -2.23(-4.69%) |
Nov 16, 2007 | 47.74 | 47.89 | 46.70 | 47.57 | 32,309,650 | +1.58(+3.44%) |
Nov 15, 2007 | 46.84 | 46.87 | 45.18 | 45.99 | 28,809,390 | -1.24(-2.63%) |
Nov 14, 2007 | 48.42 | 48.49 | 46.68 | 47.23 | 36,764,976 | +0.55(+1.19%) |
Nov 13, 2007 | 45.06 | 46.93 | 45.06 | 46.68 | 30,524,874 | +3.69(+8.57%) |
Nov 12, 2007 | 46.63 | 46.65 | 42.76 | 42.99 | 42,954,260 | -4.08(-8.66%) |
Nov 09, 2007 | 48.33 | 48.33 | 46.30 | 47.07 | 36,435,628 | -1.63(-3.35%) |
Nov 08, 2007 | 47.48 | 49.56 | 46.68 | 48.70 | 50,808,636 | +2.42(+5.23%) |
Nov 07, 2007 | 47.71 | 48.00 | 45.86 | 46.28 | 26,307,846 | -1.77(-3.68%) |
Nov 06, 2007 | 47.59 | 48.11 | 46.98 | 48.05 | 19,757,306 | +2.01(+4.36%) |
Nov 05, 2007 | 45.84 | 46.47 | 45.53 | 46.04 | 21,205,824 | -0.99(-2.10%) |
Nov 02, 2007 | 47.46 | 47.65 | 45.77 | 47.03 | 24,625,486 | +0.01(+0.02%) |
Nov 01, 2007 | 47.17 | 47.70 | 46.60 | 47.02 | 27,384,942 | -1.37(-2.83%) |
Oct 31, 2007 | 47.89 | 49.07 | 47.51 | 48.39 | 25,660,702 | +1.38(+2.95%) |
Oct 30, 2007 | 47.48 | 47.81 | 46.96 | 47.00 | 15,536,561 | -0.73(-1.53%) |
Oct 29, 2007 | 47.34 | 48.19 | 47.27 | 47.73 | 21,646,340 | +1.06(+2.26%) |
Oct 26, 2007 | 45.74 | 46.68 | 45.33 | 46.68 | 18,451,158 | +1.60(+3.55%) |
Oct 25, 2007 | 44.79 | 45.08 | 44.05 | 45.08 | 27,518,324 | +0.70(+1.58%) |
Oct 24, 2007 | 44.18 | 44.48 | 43.01 | 44.38 | 28,071,312 | -0.08(-0.18%) |
Oct 23, 2007 | 43.91 | 44.52 | 43.54 | 44.45 | 19,237,654 | +1.72(+4.02%) |
Oct 22, 2007 | 41.75 | 42.97 | 41.11 | 42.74 | 32,923,314 | -0.04(-0.09%) |
Oct 19, 2007 | 45.18 | 45.19 | 42.72 | 42.78 | 38,517,144 | -2.38(-5.27%) |
Oct 18, 2007 | 43.67 | 45.36 | 43.62 | 45.16 | 23,242,800 | +0.61(+1.37%) |
Oct 17, 2007 | 44.43 | 44.57 | 42.93 | 44.55 | 25,822,034 | +1.16(+2.67%) |
Oct 16, 2007 | 43.85 | 43.92 | 43.06 | 43.39 | 25,440,766 | -1.16(-2.60%) |
Oct 15, 2007 | 45.22 | 45.39 | 43.86 | 44.55 | 31,170,416 | -0.53(-1.18%) |
Oct 12, 2007 | 43.98 | 45.08 | 43.84 | 45.08 | 22,122,932 | +1.17(+2.66%) |
Oct 11, 2007 | 45.35 | 45.70 | 43.09 | 43.91 | 36,726,836 | +0.14(+0.32%) |
Oct 10, 2007 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 43.75 | 43.81 | 43.10 | 43.76 | 14,018,394 | -0.15(-0.33%) |
Oct 05, 2007 | 42.97 | 44.22 | 42.74 | 43.91 | 24,494,798 | +2.00(+4.76%) |
Oct 04, 2007 | 42.00 | 42.53 | 40.85 | 41.92 | 18,483,786 | +0.45(+1.08%) |
Oct 03, 2007 | 43.27 | 43.37 | 41.35 | 41.47 | 23,836,928 | -1.88(-4.33%) |
Oct 02, 2007 | 43.45 | 43.71 | 42.56 | 43.35 | 25,665,948 | -0.38(-0.87%) |
Oct 01, 2007 | 42.19 | 43.90 | 42.18 | 43.73 | 21,954,920 | +2.15(+5.17%) |
Sep 28, 2007 | 42.11 | 42.24 | 41.57 | 41.58 | 17,786,392 | -0.58(-1.38%) |
Sep 27, 2007 | 41.69 | 42.16 | 41.29 | 42.16 | 19,423,780 | +1.06(+2.59%) |
Sep 26, 2007 | 40.88 | 41.35 | 40.62 | 41.10 | 18,016,474 | +0.82(+2.04%) |
Sep 25, 2007 | 39.53 | 40.28 | 39.17 | 40.28 | 14,993,532 | +0.24(+0.59%) |
Sep 24, 2007 | 39.58 | 40.04 | 39.40 | 40.04 | 19,430,464 | +0.85(+2.18%) |
Sep 21, 2007 | 39.04 | 39.37 | 38.94 | 39.19 | 12,669,411 | +0.87(+2.27%) |
Sep 20, 2007 | 38.81 | 39.22 | 37.95 | 38.32 | 20,052,740 | -0.31(-0.79%) |
Sep 19, 2007 | 39.11 | 39.42 | 38.44 | 38.62 | 25,227,678 | +0.39(+1.02%) |
Sep 18, 2007 | 36.33 | 38.46 | 36.09 | 38.23 | 28,901,200 | +2.66(+7.49%) |
Sep 17, 2007 | 35.82 | 37.08 | 35.25 | 35.57 | 13,310,357 | -0.67(-1.84%) |
Sep 14, 2007 | 36.31 | 36.90 | 35.86 | 36.24 | 16,998,910 | -0.05(-0.12%) |
Sep 13, 2007 | 36.09 | 36.72 | 36.03 | 36.28 | 14,694,076 | +0.61(+1.71%) |
Sep 12, 2007 | 35.43 | 36.11 | 35.38 | 35.67 | 14,880,843 | +0.34(+0.98%) |
Sep 11, 2007 | 34.88 | 35.48 | 34.73 | 35.33 | 17,797,502 | +1.10(+3.22%) |
Sep 10, 2007 | 34.66 | 34.70 | 33.56 | 34.22 | 21,887,108 | -0.37(-1.08%) |
Sep 07, 2007 | 34.67 | 34.96 | 33.79 | 34.60 | 23,890,042 | -0.79(-2.24%) |
Sep 06, 2007 | 35.22 | 35.53 | 34.94 | 35.39 | 14,116,176 | +0.46(+1.33%) |
Sep 05, 2007 | 34.83 | 35.07 | 34.45 | 34.92 | 17,400,670 | -0.54(-1.53%) |