Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.11 | 46.15 | 45.02 | 45.46 | 180,691,056 | -0.11(-0.24%) |
Jul 30, 2008 | 45.46 | 45.82 | 44.88 | 45.57 | 165,601,008 | +0.23(+0.51%) |
Jul 29, 2008 | 45.34 | 45.54 | 44.57 | 45.34 | 142,260,960 | +0.92(+2.07%) |
Jul 28, 2008 | 45.27 | 45.52 | 44.21 | 44.42 | 123,906,424 | -0.85(-1.88%) |
Jul 25, 2008 | 44.98 | 45.48 | 44.76 | 45.27 | 111,583,272 | +0.58(+1.30%) |
Jul 24, 2008 | 45.59 | 45.61 | 44.65 | 44.69 | 145,455,184 | -0.68(-1.50%) |
Jul 23, 2008 | 44.84 | 45.89 | 44.72 | 45.37 | 169,072,512 | +0.59(+1.32%) |
Jul 22, 2008 | 44.02 | 44.81 | 43.86 | 44.78 | 152,487,456 | +0.00(+0.00%) |
Jul 21, 2008 | 45.00 | 45.19 | 44.49 | 44.78 | 127,680,208 | +0.19(+0.43%) |
Jul 18, 2008 | 45.17 | 45.17 | 44.59 | 44.59 | 160,642,560 | -1.05(-2.30%) |
Jul 17, 2008 | 45.56 | 45.82 | 44.98 | 45.64 | 195,330,176 | +0.30(+0.66%) |
Jul 16, 2008 | 44.30 | 45.38 | 43.92 | 45.34 | 186,004,448 | +1.10(+2.49%) |
Jul 15, 2008 | 44.01 | 44.93 | 43.30 | 44.24 | 283,790,048 | +0.01(+0.02%) |
Jul 14, 2008 | 45.13 | 45.18 | 44.07 | 44.23 | 177,320,880 | -0.33(-0.74%) |
Jul 11, 2008 | 44.81 | 45.27 | 43.85 | 44.56 | 265,428,160 | -0.72(-1.59%) |
Jul 10, 2008 | 44.82 | 45.42 | 44.38 | 45.28 | 238,742,768 | +0.53(+1.18%) |
Jul 09, 2008 | 45.96 | 46.03 | 44.73 | 44.75 | 168,381,392 | -1.22(-2.65%) |
Jul 08, 2008 | 44.95 | 46.01 | 44.77 | 45.97 | 206,183,408 | +1.07(+2.38%) |
Jul 07, 2008 | 45.05 | 45.46 | 44.24 | 44.90 | 180,970,896 | +0.27(+0.60%) |
Jul 04, 2008 | 44.98 | 45.08 | 44.28 | 44.63 | 123,118,208 | +0.00(+0.00%) |
Jul 03, 2008 | 44.98 | 45.08 | 44.28 | 44.63 | 123,118,208 | -0.08(-0.18%) |
Jul 02, 2008 | 45.96 | 46.13 | 44.64 | 44.71 | 200,005,024 | -1.10(-2.40%) |
Jul 01, 2008 | 44.86 | 45.86 | 44.68 | 45.81 | 245,498,784 | +0.64(+1.42%) |
Jun 30, 2008 | 45.53 | 45.83 | 45.15 | 45.17 | 132,962,272 | -0.48(-1.05%) |
Jun 27, 2008 | 45.58 | 45.90 | 44.97 | 45.65 | 181,316,736 | +0.00(+0.00%) |
Jun 26, 2008 | 46.70 | 46.70 | 45.64 | 45.65 | 189,899,632 | -1.92(-4.04%) |
Jun 25, 2008 | 47.01 | 48.00 | 46.94 | 47.57 | 179,621,440 | +0.76(+1.62%) |
Jun 24, 2008 | 46.83 | 47.37 | 46.41 | 46.81 | 178,277,184 | -0.24(-0.51%) |
Jun 23, 2008 | 47.62 | 47.74 | 46.98 | 47.05 | 131,498,248 | -0.37(-0.78%) |
Jun 20, 2008 | 48.34 | 48.35 | 47.21 | 47.42 | 197,404,768 | -1.35(-2.77%) |
Jun 19, 2008 | 47.92 | 49.01 | 47.61 | 48.77 | 221,314,080 | +0.75(+1.56%) |
Jun 18, 2008 | 48.26 | 48.45 | 47.83 | 48.02 | 169,307,952 | -0.52(-1.07%) |
Jun 17, 2008 | 48.95 | 49.06 | 48.47 | 48.54 | 122,929,968 | -0.26(-0.53%) |
Jun 16, 2008 | 48.12 | 49.02 | 48.07 | 48.80 | 136,321,552 | +0.43(+0.89%) |
Jun 13, 2008 | 47.70 | 48.47 | 47.46 | 48.37 | 167,844,896 | +0.95(+2.00%) |
Jun 12, 2008 | 47.71 | 48.11 | 47.00 | 47.42 | 189,848,544 | +0.04(+0.08%) |
Jun 11, 2008 | 48.45 | 48.52 | 47.35 | 47.38 | 170,284,032 | -1.16(-2.39%) |
Jun 10, 2008 | 48.50 | 48.94 | 48.16 | 48.54 | 162,731,216 | -0.23(-0.47%) |
Jun 09, 2008 | 49.11 | 49.19 | 47.95 | 48.77 | 208,866,672 | -0.26(-0.53%) |
Jun 06, 2008 | 50.11 | 50.21 | 49.02 | 49.03 | 189,097,696 | -1.52(-3.01%) |
Jun 05, 2008 | 49.87 | 50.61 | 49.70 | 50.55 | 126,635,656 | +0.79(+1.59%) |
Jun 04, 2008 | 48.97 | 50.10 | 48.94 | 49.76 | 174,896,000 | +0.63(+1.28%) |
Jun 03, 2008 | 49.59 | 49.90 | 48.67 | 49.13 | 167,642,096 | -0.27(-0.55%) |
Jun 02, 2008 | 49.92 | 49.92 | 48.96 | 49.40 | 144,350,688 | -0.61(-1.22%) |
May 30, 2008 | 49.89 | 50.24 | 49.75 | 50.01 | 94,028,912 | +0.32(+0.64%) |
May 29, 2008 | 49.27 | 49.97 | 49.25 | 49.69 | 143,910,208 | +0.44(+0.89%) |
May 28, 2008 | 49.28 | 49.36 | 48.75 | 49.25 | 121,363,088 | +0.20(+0.41%) |
May 27, 2008 | 48.32 | 49.11 | 48.29 | 49.05 | 106,959,728 | +0.85(+1.76%) |
May 26, 2008 | 48.18 | 48.35 | 47.82 | 48.20 | 121,708,032 | +0.00(+0.00%) |
May 23, 2008 | 48.18 | 48.35 | 47.82 | 48.20 | 121,702,456 | -0.15(-0.31%) |
May 22, 2008 | 48.30 | 48.69 | 48.11 | 48.35 | 153,160,864 | +0.17(+0.35%) |
May 21, 2008 | 49.31 | 49.60 | 48.02 | 48.18 | 192,779,424 | -1.09(-2.21%) |
May 20, 2008 | 49.45 | 49.47 | 48.89 | 49.27 | 137,147,872 | -0.38(-0.77%) |
May 19, 2008 | 50.05 | 50.47 | 49.34 | 49.65 | 140,055,232 | -0.36(-0.72%) |
May 16, 2008 | 50.09 | 50.11 | 49.45 | 50.01 | 146,539,488 | +0.04(+0.08%) |
May 15, 2008 | 49.11 | 50.02 | 48.98 | 49.97 | 157,178,080 | +0.86(+1.75%) |
May 14, 2008 | 49.42 | 49.93 | 49.04 | 49.11 | 143,537,920 | -0.11(-0.22%) |
May 13, 2008 | 49.13 | 49.33 | 48.76 | 49.22 | 85,418,640 | +0.13(+0.26%) |
May 12, 2008 | 48.28 | 49.19 | 48.20 | 49.09 | 89,615,360 | +0.88(+1.83%) |
May 09, 2008 | 48.03 | 48.46 | 47.90 | 48.21 | 97,052,272 | -0.19(-0.39%) |
May 08, 2008 | 48.24 | 48.70 | 48.06 | 48.40 | 128,021,288 | +0.36(+0.75%) |
May 07, 2008 | 48.93 | 49.23 | 47.87 | 48.04 | 139,861,664 | -0.89(-1.82%) |
May 06, 2008 | 48.49 | 49.13 | 48.14 | 48.93 | 139,534,192 | +0.30(+0.62%) |
May 05, 2008 | 48.73 | 49.03 | 48.40 | 48.63 | 75,589,744 | -0.14(-0.29%) |
May 02, 2008 | 49.19 | 49.19 | 48.34 | 48.77 | 124,963,816 | +0.07(+0.14%) |
May 01, 2008 | 47.24 | 48.72 | 47.22 | 48.70 | 143,534,864 | +1.49(+3.16%) |
Apr 30, 2008 | 47.69 | 48.06 | 47.03 | 47.21 | 132,055,952 | -0.39(-0.82%) |
Apr 29, 2008 | 47.15 | 47.76 | 47.06 | 47.60 | 91,225,664 | +0.36(+0.76%) |
Apr 28, 2008 | 47.25 | 47.62 | 47.13 | 47.24 | 71,221,112 | +0.09(+0.19%) |
Apr 25, 2008 | 47.31 | 47.35 | 46.57 | 47.15 | 121,913,200 | -0.12(-0.25%) |
Apr 24, 2008 | 46.87 | 47.79 | 46.39 | 47.27 | 166,615,680 | +0.42(+0.90%) |
Apr 23, 2008 | 46.68 | 47.06 | 46.27 | 46.85 | 130,951,448 | +0.51(+1.10%) |
Apr 22, 2008 | 46.73 | 46.77 | 45.93 | 46.34 | 104,091,912 | -0.70(-1.49%) |
Apr 21, 2008 | 46.61 | 47.08 | 46.49 | 47.04 | 79,195,192 | +0.33(+0.71%) |
Apr 18, 2008 | 46.51 | 46.93 | 46.22 | 46.71 | 132,971,112 | +1.44(+3.18%) |
Apr 17, 2008 | 45.42 | 45.75 | 44.98 | 45.27 | 124,961,200 | -0.10(-0.22%) |
Apr 16, 2008 | 44.69 | 45.48 | 44.65 | 45.37 | 133,947,032 | +1.23(+2.79%) |
Apr 15, 2008 | 44.24 | 44.35 | 43.68 | 44.14 | 124,124,240 | +0.06(+0.14%) |
Apr 14, 2008 | 44.21 | 44.48 | 43.95 | 44.08 | 89,242,832 | -0.20(-0.45%) |
Apr 11, 2008 | 44.28 | 45.10 | 44.12 | 44.28 | 120,102,160 | -1.26(-2.77%) |
Apr 10, 2008 | 44.93 | 45.84 | 44.93 | 45.54 | 112,771,200 | +0.64(+1.43%) |
Apr 09, 2008 | 45.47 | 45.49 | 44.63 | 44.90 | 127,201,288 | -0.51(-1.12%) |
Apr 08, 2008 | 45.41 | 45.72 | 45.18 | 45.41 | 97,435,120 | -0.35(-0.76%) |
Apr 07, 2008 | 46.15 | 46.41 | 45.65 | 45.76 | 102,404,872 | -0.10(-0.22%) |
Apr 04, 2008 | 45.78 | 46.35 | 45.40 | 45.86 | 139,257,984 | +0.27(+0.59%) |
Apr 03, 2008 | 45.29 | 45.91 | 45.14 | 45.59 | 139,854,736 | +0.10(+0.22%) |
Apr 02, 2008 | 45.69 | 46.02 | 45.17 | 45.49 | 132,447,664 | -0.10(-0.22%) |
Apr 01, 2008 | 44.45 | 45.61 | 44.41 | 45.59 | 137,358,640 | +1.87(+4.28%) |
Mar 31, 2008 | 43.65 | 44.02 | 43.45 | 43.72 | 113,595,384 | +0.23(+0.53%) |
Mar 28, 2008 | 43.39 | 44.34 | 43.33 | 43.49 | 111,821,808 | -0.22(-0.50%) |
Mar 27, 2008 | 44.44 | 44.51 | 43.71 | 43.71 | 143,830,976 | -0.99(-2.21%) |
Mar 26, 2008 | 44.69 | 44.85 | 44.28 | 44.70 | 124,780,672 | -0.13(-0.29%) |
Mar 25, 2008 | 44.68 | 45.07 | 44.28 | 44.83 | 118,113,624 | +0.25(+0.56%) |
Mar 24, 2008 | 43.28 | 44.76 | 43.28 | 44.58 | 124,998,552 | +1.49(+3.46%) |
Mar 21, 2008 | 42.35 | 43.10 | 42.10 | 43.09 | 128,396,984 | +0.00(+0.00%) |
Mar 20, 2008 | 42.35 | 43.10 | 42.10 | 43.09 | 128,352,976 | +0.83(+1.96%) |
Mar 19, 2008 | 43.51 | 43.60 | 42.23 | 42.26 | 216,089,952 | -1.07(-2.47%) |
Mar 18, 2008 | 42.24 | 43.34 | 42.11 | 43.33 | 216,219,936 | +1.85(+4.46%) |
Mar 17, 2008 | 41.26 | 42.01 | 41.05 | 41.48 | 193,067,744 | -0.77(-1.82%) |
Mar 14, 2008 | 43.36 | 43.38 | 41.74 | 42.25 | 309,535,520 | -0.79(-1.84%) |
Mar 13, 2008 | 42.21 | 43.33 | 41.81 | 43.04 | 208,977,440 | +0.33(+0.77%) |
Mar 12, 2008 | 43.02 | 43.44 | 42.60 | 42.71 | 155,399,296 | -0.12(-0.28%) |
Mar 11, 2008 | 41.86 | 42.85 | 41.51 | 42.83 | 196,745,584 | +1.57(+3.81%) |
Mar 10, 2008 | 42.01 | 42.14 | 41.17 | 41.26 | 146,850,448 | -0.81(-1.93%) |
Mar 07, 2008 | 41.91 | 42.64 | 41.38 | 42.07 | 242,537,280 | -0.10(-0.24%) |
Mar 06, 2008 | 43.09 | 43.27 | 42.10 | 42.17 | 152,569,216 | -0.95(-2.20%) |
Mar 05, 2008 | 42.99 | 43.54 | 42.75 | 43.12 | 183,161,040 | +0.21(+0.49%) |
Mar 04, 2008 | 42.41 | 43.04 | 42.02 | 42.91 | 183,783,056 | +0.24(+0.56%) |
Mar 03, 2008 | 42.93 | 42.99 | 42.24 | 42.67 | 132,804,608 | -0.28(-0.65%) |
Feb 29, 2008 | 43.65 | 43.77 | 42.85 | 42.95 | 188,602,032 | -1.17(-2.65%) |
Feb 28, 2008 | 44.11 | 44.53 | 43.95 | 44.12 | 129,009,448 | -0.17(-0.38%) |
Feb 27, 2008 | 43.77 | 44.46 | 43.67 | 44.29 | 125,498,408 | +0.22(+0.50%) |
Feb 26, 2008 | 43.65 | 44.48 | 43.37 | 44.07 | 148,330,496 | +0.17(+0.39%) |
Feb 25, 2008 | 43.62 | 44.07 | 43.34 | 43.90 | 121,347,392 | +0.22(+0.50%) |
Feb 22, 2008 | 43.67 | 43.69 | 42.60 | 43.68 | 157,352,560 | +0.16(+0.37%) |
Feb 21, 2008 | 44.36 | 44.47 | 43.34 | 43.52 | 127,824,096 | -0.42(-0.96%) |
Feb 20, 2008 | 43.25 | 44.09 | 43.24 | 43.94 | 137,301,104 | +0.20(+0.46%) |
Feb 19, 2008 | 44.39 | 44.50 | 43.27 | 43.74 | 110,420,184 | -0.08(-0.18%) |
Feb 18, 2008 | 43.77 | 43.98 | 43.45 | 43.82 | 100,053,232 | +0.00(+0.00%) |
Feb 15, 2008 | 43.77 | 43.98 | 43.45 | 43.82 | 100,032,960 | -0.15(-0.34%) |
Feb 14, 2008 | 44.84 | 44.85 | 43.89 | 43.97 | 170,775,264 | -0.81(-1.81%) |
Feb 13, 2008 | 44.39 | 44.88 | 44.16 | 44.78 | 148,499,776 | +0.96(+2.19%) |
Feb 12, 2008 | 44.33 | 44.68 | 43.51 | 43.82 | 145,340,928 | -0.25(-0.57%) |
Feb 11, 2008 | 43.78 | 44.22 | 43.54 | 44.07 | 119,514,176 | +0.47(+1.08%) |
Feb 08, 2008 | 43.18 | 43.77 | 42.94 | 43.60 | 173,694,304 | +0.49(+1.14%) |
Feb 07, 2008 | 42.35 | 43.79 | 42.15 | 43.11 | 286,247,232 | +0.30(+0.70%) |
Feb 06, 2008 | 43.92 | 44.17 | 42.77 | 42.81 | 177,852,000 | -0.86(-1.97%) |
Feb 05, 2008 | 44.12 | 44.60 | 43.64 | 43.67 | 188,896,208 | -1.28(-2.85%) |
Feb 04, 2008 | 45.58 | 45.61 | 44.94 | 44.95 | 100,116,848 | -0.64(-1.40%) |
Feb 01, 2008 | 45.52 | 45.88 | 44.88 | 45.59 | 161,882,592 | +0.46(+1.02%) |
Jan 31, 2008 | 43.87 | 45.59 | 43.82 | 45.13 | 246,141,376 | +0.76(+1.71%) |
Jan 30, 2008 | 44.24 | 45.32 | 44.18 | 44.37 | 220,464,016 | -0.04(-0.09%) |
Jan 29, 2008 | 44.56 | 44.68 | 44.04 | 44.41 | 138,474,928 | +0.08(+0.18%) |
Jan 28, 2008 | 44.02 | 44.44 | 43.57 | 44.33 | 163,443,696 | +0.34(+0.77%) |
Jan 25, 2008 | 45.86 | 45.87 | 43.94 | 43.99 | 199,261,760 | -0.92(-2.05%) |
Jan 24, 2008 | 44.19 | 44.93 | 44.06 | 44.91 | 250,152,896 | +0.89(+2.02%) |
Jan 23, 2008 | 42.54 | 44.15 | 41.61 | 44.02 | 389,946,368 | -0.16(-0.36%) |
Jan 22, 2008 | 42.83 | 44.77 | 42.73 | 44.18 | 325,446,976 | -1.17(-2.58%) |
Jan 21, 2008 | 45.64 | 46.14 | 44.76 | 45.35 | 273,063,200 | +0.00(+0.00%) |
Jan 18, 2008 | 45.64 | 46.14 | 44.76 | 45.35 | 272,960,960 | -0.06(-0.13%) |
Jan 17, 2008 | 46.24 | 46.58 | 45.20 | 45.41 | 254,150,048 | -0.64(-1.39%) |
Jan 16, 2008 | 46.19 | 46.91 | 45.46 | 46.05 | 265,633,280 | -0.50(-1.07%) |
Jan 15, 2008 | 47.38 | 47.52 | 46.35 | 46.55 | 241,517,600 | -1.32(-2.76%) |
Jan 14, 2008 | 47.69 | 48.01 | 47.31 | 47.87 | 167,945,024 | +0.82(+1.74%) |
Jan 11, 2008 | 47.72 | 47.77 | 46.70 | 47.05 | 211,662,560 | -0.94(-1.96%) |
Jan 10, 2008 | 47.42 | 48.41 | 47.29 | 47.99 | 249,919,056 | +0.07(+0.15%) |
Jan 09, 2008 | 47.09 | 47.96 | 46.46 | 47.92 | 254,000,864 | +1.00(+2.13%) |
Jan 08, 2008 | 48.29 | 48.76 | 46.92 | 46.92 | 261,405,392 | -1.25(-2.59%) |
Jan 07, 2008 | 48.41 | 48.60 | 47.43 | 48.17 | 234,998,768 | -0.23(-0.48%) |
Jan 04, 2008 | 49.79 | 49.83 | 48.21 | 48.40 | 212,586,384 | -2.22(-4.39%) |
Jan 03, 2008 | 50.40 | 50.76 | 50.15 | 50.62 | 114,038,752 | +0.17(+0.34%) |
Jan 02, 2008 | 51.27 | 51.47 | 50.13 | 50.45 | 152,313,552 | -0.77(-1.50%) |
Jan 01, 2008 | 51.56 | 51.68 | 51.21 | 51.22 | 70,137,776 | +0.00(+0.00%) |
Dec 31, 2007 | 51.56 | 51.68 | 51.21 | 51.22 | 70,116,736 | -0.64(-1.23%) |
Dec 28, 2007 | 52.04 | 52.16 | 51.43 | 51.86 | 67,552,712 | -0.07(-0.13%) |
Dec 27, 2007 | 52.33 | 52.50 | 51.71 | 51.93 | 65,769,576 | -0.57(-1.09%) |
Dec 26, 2007 | 52.15 | 52.63 | 52.00 | 52.50 | 58,469,756 | +0.26(+0.50%) |
Dec 24, 2007 | 52.01 | 52.40 | 51.95 | 52.24 | 34,499,892 | +0.39(+0.75%) |
Dec 21, 2007 | 51.71 | 51.90 | 51.48 | 51.85 | 107,576,896 | +0.95(+1.87%) |
Dec 20, 2007 | 50.67 | 50.96 | 50.20 | 50.90 | 166,928,592 | +1.02(+2.04%) |
Dec 19, 2007 | 49.89 | 50.20 | 49.61 | 49.88 | 137,927,920 | -0.01(-0.02%) |
Dec 18, 2007 | 50.24 | 50.27 | 49.18 | 49.89 | 154,215,632 | +0.16(+0.32%) |
Dec 17, 2007 | 50.78 | 50.99 | 49.71 | 49.73 | 134,281,088 | -1.24(-2.43%) |
Dec 14, 2007 | 51.09 | 51.60 | 50.92 | 50.97 | 128,374,584 | -0.53(-1.03%) |
Dec 13, 2007 | 51.33 | 51.63 | 50.98 | 51.50 | 153,491,744 | -0.28(-0.54%) |
Dec 12, 2007 | 52.25 | 52.43 | 50.89 | 51.78 | 162,912,720 | +0.46(+0.90%) |
Dec 11, 2007 | 52.61 | 52.84 | 51.21 | 51.32 | 166,906,496 | -1.22(-2.32%) |
Dec 10, 2007 | 52.44 | 52.69 | 52.32 | 52.54 | 75,583,672 | +0.21(+0.40%) |
Dec 07, 2007 | 52.29 | 52.54 | 52.08 | 52.33 | 88,974,752 | +0.01(+0.02%) |
Dec 06, 2007 | 51.63 | 52.37 | 51.61 | 52.32 | 99,727,224 | +0.75(+1.45%) |
Dec 05, 2007 | 51.20 | 52.00 | 51.16 | 51.57 | 137,495,312 | +0.90(+1.78%) |
Dec 04, 2007 | 50.46 | 50.94 | 50.38 | 50.67 | 113,324,960 | -0.21(-0.41%) |
Dec 03, 2007 | 51.14 | 51.53 | 50.82 | 50.88 | 108,354,784 | -0.43(-0.84%) |
Nov 30, 2007 | 52.21 | 52.25 | 50.95 | 51.31 | 171,397,600 | -0.39(-0.75%) |
Nov 29, 2007 | 51.27 | 51.89 | 51.20 | 51.70 | 171,631,888 | +0.22(+0.43%) |
Nov 28, 2007 | 50.63 | 51.70 | 50.60 | 51.48 | 214,534,064 | +1.52(+3.04%) |
Nov 27, 2007 | 49.39 | 50.05 | 49.10 | 49.96 | 211,304,912 | +0.98(+2.00%) |
Nov 26, 2007 | 49.98 | 50.37 | 48.90 | 48.98 | 150,128,432 | -0.86(-1.73%) |
Nov 23, 2007 | 49.63 | 49.97 | 49.37 | 49.84 | 46,472,532 | +0.53(+1.07%) |
Nov 21, 2007 | 49.43 | 50.17 | 48.85 | 49.31 | 212,268,576 | -0.59(-1.18%) |
Nov 20, 2007 | 49.95 | 50.78 | 48.93 | 49.90 | 300,692,896 | +0.20(+0.40%) |
Nov 19, 2007 | 50.17 | 50.45 | 49.41 | 49.70 | 197,766,736 | -0.58(-1.15%) |
Nov 16, 2007 | 50.14 | 50.49 | 49.34 | 50.28 | 263,607,760 | +0.46(+0.92%) |
Nov 15, 2007 | 50.00 | 50.54 | 49.37 | 49.82 | 250,993,760 | -0.27(-0.54%) |
Nov 14, 2007 | 51.39 | 51.44 | 49.90 | 50.09 | 262,117,648 | -0.65(-1.28%) |
Nov 13, 2007 | 49.39 | 50.79 | 49.35 | 50.74 | 255,274,288 | +2.01(+4.12%) |
Nov 12, 2007 | 49.92 | 50.24 | 48.65 | 48.73 | 283,063,712 | -1.27(-2.54%) |
Nov 09, 2007 | 50.73 | 51.12 | 50.00 | 50.00 | 309,362,144 | -1.73(-3.34%) |
Nov 08, 2007 | 53.14 | 53.33 | 50.80 | 51.73 | 380,534,112 | -1.62(-3.04%) |
Nov 07, 2007 | 54.22 | 54.58 | 53.31 | 53.35 | 197,603,984 | -1.33(-2.43%) |
Nov 06, 2007 | 54.33 | 54.69 | 53.78 | 54.68 | 131,855,152 | +0.61(+1.13%) |
Nov 05, 2007 | 53.86 | 54.40 | 53.59 | 54.07 | 150,572,752 | -0.35(-0.64%) |
Nov 02, 2007 | 54.42 | 54.55 | 53.60 | 54.42 | 217,867,184 | +0.42(+0.78%) |
Nov 01, 2007 | 54.68 | 54.77 | 53.97 | 54.00 | 181,933,872 | -1.03(-1.87%) |
Oct 31, 2007 | 54.47 | 55.07 | 54.04 | 55.03 | 148,372,432 | +0.77(+1.42%) |
Oct 30, 2007 | 53.94 | 54.56 | 53.90 | 54.26 | 114,591,032 | +0.10(+0.18%) |
Oct 29, 2007 | 54.19 | 54.33 | 53.84 | 54.16 | 101,871,952 | +0.23(+0.43%) |
Oct 26, 2007 | 54.08 | 54.20 | 53.44 | 53.93 | 146,679,296 | +0.88(+1.66%) |
Oct 25, 2007 | 53.88 | 53.98 | 52.75 | 53.05 | 233,566,224 | -0.72(-1.34%) |
Oct 24, 2007 | 53.74 | 53.94 | 52.00 | 53.77 | 298,316,032 | -0.41(-0.76%) |
Oct 23, 2007 | 53.61 | 54.21 | 53.34 | 54.18 | 162,400,304 | +1.11(+2.09%) |
Oct 22, 2007 | 52.16 | 53.12 | 52.02 | 53.07 | 207,086,896 | +0.63(+1.20%) |
Oct 19, 2007 | 53.77 | 53.77 | 52.39 | 52.44 | 245,068,224 | -1.34(-2.49%) |
Oct 18, 2007 | 53.33 | 53.89 | 53.12 | 53.78 | 144,462,352 | +0.23(+0.43%) |
Oct 17, 2007 | 53.62 | 53.66 | 52.68 | 53.55 | 183,951,136 | +0.68(+1.29%) |
Oct 16, 2007 | 52.79 | 53.28 | 52.68 | 52.87 | 193,586,912 | -0.25(-0.47%) |
Oct 15, 2007 | 53.61 | 53.71 | 52.70 | 53.12 | 121,282,424 | -0.41(-0.77%) |
Oct 12, 2007 | 52.90 | 53.54 | 52.80 | 53.53 | 131,635,968 | +0.87(+1.65%) |
Oct 11, 2007 | 53.79 | 53.94 | 52.28 | 52.66 | 239,716,672 | -0.85(-1.59%) |
Oct 10, 2007 | 53.39 | 53.57 | 53.21 | 53.51 | 91,765,672 | +0.13(+0.24%) |
Oct 09, 2007 | 53.27 | 53.45 | 53.03 | 53.38 | 93,971,992 | +0.23(+0.43%) |
Oct 08, 2007 | 52.80 | 53.16 | 52.71 | 53.15 | 62,995,856 | +0.33(+0.63%) |
Oct 05, 2007 | 52.17 | 52.90 | 52.06 | 52.82 | 115,663,584 | +1.05(+2.02%) |
Oct 04, 2007 | 51.75 | 51.83 | 51.34 | 51.77 | 84,110,936 | +0.12(+0.23%) |
Oct 03, 2007 | 51.84 | 52.07 | 51.50 | 51.65 | 106,733,648 | -0.36(-0.69%) |
Oct 02, 2007 | 52.04 | 52.06 | 51.72 | 52.01 | 71,034,120 | +0.01(+0.02%) |
Oct 01, 2007 | 51.45 | 52.16 | 51.38 | 52.00 | 100,290,064 | +0.59(+1.15%) |
Sep 28, 2007 | 51.54 | 51.68 | 51.18 | 51.41 | 75,427,104 | -0.17(-0.33%) |
Sep 27, 2007 | 51.62 | 51.65 | 51.36 | 51.58 | 73,362,368 | +0.26(+0.51%) |
Sep 26, 2007 | 51.36 | 51.51 | 51.12 | 51.32 | 96,099,960 | +0.25(+0.49%) |
Sep 25, 2007 | 50.42 | 51.07 | 50.36 | 51.07 | 101,025,760 | +0.48(+0.95%) |
Sep 24, 2007 | 50.49 | 50.96 | 50.33 | 50.59 | 107,174,360 | +0.23(+0.46%) |
Sep 21, 2007 | 50.28 | 50.52 | 50.01 | 50.36 | 86,829,568 | +0.33(+0.66%) |
Sep 20, 2007 | 50.06 | 50.26 | 49.92 | 50.03 | 109,952,608 | -0.14(-0.28%) |
Sep 19, 2007 | 50.29 | 50.59 | 49.98 | 50.17 | 126,835,376 | +0.13(+0.26%) |
Sep 18, 2007 | 49.09 | 52.77 | 48.83 | 50.04 | 151,373,040 | +1.23(+2.52%) |
Sep 17, 2007 | 48.99 | 49.10 | 48.59 | 48.81 | 84,869,256 | -0.41(-0.83%) |
Sep 14, 2007 | 48.80 | 49.31 | 48.73 | 49.22 | 99,777,368 | +0.04(+0.08%) |
Sep 13, 2007 | 49.29 | 49.35 | 48.94 | 49.18 | 80,713,184 | +0.24(+0.49%) |
Sep 12, 2007 | 48.84 | 49.37 | 48.78 | 48.94 | 93,992,360 | +0.01(+0.02%) |
Sep 11, 2007 | 48.51 | 48.99 | 48.43 | 48.93 | 103,027,136 | +0.73(+1.51%) |
Sep 10, 2007 | 48.62 | 48.75 | 47.81 | 48.20 | 125,182,208 | -0.03(-0.06%) |
Sep 07, 2007 | 48.53 | 48.60 | 47.95 | 48.23 | 152,396,560 | -0.91(-1.85%) |
Sep 06, 2007 | 49.23 | 49.36 | 48.81 | 49.14 | 99,204,136 | -0.04(-0.08%) |
Sep 05, 2007 | 49.55 | 49.65 | 48.87 | 49.18 | 113,847,416 | -0.50(-1.01%) |
Sep 04, 2007 | 48.92 | 50.00 | 48.91 | 49.68 | 98,429,024 | +0.81(+1.66%) |
Aug 31, 2007 | 48.86 | 49.06 | 48.61 | 48.87 | 94,642,040 | +0.54(+1.12%) |
Aug 30, 2007 | 47.83 | 48.74 | 47.75 | 48.33 | 138,876,832 | +0.25(+0.52%) |
Aug 29, 2007 | 47.05 | 48.12 | 47.05 | 48.08 | 113,156,472 | +1.34(+2.87%) |
Aug 28, 2007 | 47.60 | 47.70 | 46.71 | 46.74 | 105,734,912 | -1.14(-2.38%) |
Aug 27, 2007 | 48.05 | 48.20 | 47.84 | 47.88 | 72,468,944 | -0.32(-0.66%) |
Aug 24, 2007 | 47.38 | 48.24 | 47.32 | 48.20 | 88,179,960 | +0.67(+1.41%) |
Aug 23, 2007 | 47.82 | 47.85 | 47.23 | 47.53 | 118,633,512 | -0.13(-0.27%) |
Aug 22, 2007 | 47.38 | 47.70 | 47.27 | 47.66 | 114,980,144 | +0.64(+1.36%) |
Aug 21, 2007 | 46.48 | 47.13 | 46.39 | 47.02 | 114,989,504 | +0.49(+1.05%) |
Aug 20, 2007 | 46.48 | 46.72 | 46.08 | 46.53 | 144,665,872 | +0.22(+0.48%) |
Aug 17, 2007 | 46.31 | 46.59 | 45.59 | 46.31 | 223,215,840 | +0.86(+1.89%) |
Aug 16, 2007 | 45.54 | 45.91 | 40.55 | 45.45 | 362,322,624 | -0.45(-0.98%) |
Aug 15, 2007 | 46.68 | 47.09 | 45.81 | 45.90 | 213,861,888 | -0.89(-1.90%) |
Aug 14, 2007 | 47.69 | 47.74 | 46.73 | 46.79 | 153,524,016 | -0.81(-1.70%) |
Aug 13, 2007 | 47.68 | 47.88 | 47.48 | 47.60 | 116,913,688 | +0.32(+0.68%) |
Aug 10, 2007 | 47.21 | 47.83 | 46.63 | 47.28 | 246,977,904 | -0.43(-0.90%) |
Aug 09, 2007 | 48.19 | 48.97 | 47.69 | 47.71 | 242,339,424 | -1.13(-2.31%) |
Aug 08, 2007 | 48.51 | 49.06 | 48.40 | 48.84 | 164,830,352 | +0.53(+1.10%) |
Aug 07, 2007 | 47.88 | 48.62 | 47.48 | 48.31 | 167,307,280 | +0.34(+0.71%) |
Aug 06, 2007 | 47.46 | 48.02 | 47.03 | 47.97 | 190,805,696 | +0.55(+1.16%) |
Aug 03, 2007 | 47.56 | 48.31 | 47.15 | 47.42 | 165,986,304 | -0.92(-1.90%) |
Aug 02, 2007 | 47.94 | 48.43 | 47.79 | 48.34 | 177,365,360 | +0.44(+0.92%) |