Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 49.87 | 49.93 | 49.01 | 49.13 | 0 | -0.49(-0.99%) |
Aug 28, 2008 | 49.70 | 49.79 | 48.58 | 49.62 | 15,565,631 | +0.32(+0.65%) |
Aug 27, 2008 | 49.36 | 49.52 | 48.84 | 49.30 | 14,456,222 | +0.47(+0.97%) |
Aug 26, 2008 | 48.83 | 49.04 | 48.29 | 48.83 | 16,430,756 | +0.16(+0.33%) |
Aug 25, 2008 | 50.41 | 50.41 | 48.40 | 48.67 | 19,931,484 | -1.47(-2.94%) |
Aug 22, 2008 | 49.90 | 50.53 | 49.66 | 50.14 | 15,065,944 | -0.24(-0.47%) |
Aug 21, 2008 | 49.66 | 50.71 | 49.59 | 50.38 | 19,722,602 | +1.17(+2.38%) |
Aug 20, 2008 | 48.56 | 49.52 | 48.09 | 49.21 | 20,539,134 | +1.00(+2.07%) |
Aug 19, 2008 | 47.10 | 48.56 | 47.10 | 48.21 | 19,103,770 | +0.87(+1.83%) |
Aug 18, 2008 | 48.20 | 48.56 | 47.13 | 47.35 | 18,243,248 | -0.60(-1.26%) |
Aug 15, 2008 | 48.63 | 48.79 | 47.61 | 47.95 | 0 | -1.33(-2.69%) |
Aug 14, 2008 | 48.87 | 49.79 | 48.45 | 49.28 | 25,275,148 | +0.19(+0.39%) |
Aug 13, 2008 | 47.48 | 49.13 | 47.36 | 49.08 | 26,935,270 | +1.53(+3.21%) |
Aug 12, 2008 | 48.29 | 48.29 | 47.31 | 47.56 | 22,281,004 | -0.30(-0.62%) |
Aug 11, 2008 | 48.15 | 48.45 | 47.27 | 47.85 | 20,046,920 | -0.18(-0.38%) |
Aug 08, 2008 | 47.16 | 48.06 | 46.60 | 48.04 | 24,756,104 | +0.55(+1.16%) |
Aug 07, 2008 | 48.27 | 48.55 | 47.42 | 47.48 | 22,166,906 | -0.64(-1.34%) |
Aug 06, 2008 | 46.89 | 48.27 | 46.68 | 48.13 | 34,330,132 | +1.18(+2.51%) |
Aug 05, 2008 | 46.98 | 47.41 | 46.02 | 46.95 | 38,591,236 | -0.18(-0.37%) |
Aug 04, 2008 | 47.84 | 48.24 | 46.72 | 47.12 | 29,013,726 | -0.86(-1.79%) |
Aug 01, 2008 | 47.80 | 48.64 | 47.50 | 47.98 | 22,998,100 | -0.14(-0.30%) |
Jul 31, 2008 | 49.04 | 49.51 | 47.93 | 48.13 | 26,584,098 | -1.54(-3.09%) |
Jul 30, 2008 | 47.30 | 49.75 | 46.91 | 49.66 | 30,394,676 | +2.52(+5.34%) |
Jul 29, 2008 | 47.15 | 47.63 | 46.36 | 47.15 | 24,748,466 | +0.20(+0.42%) |
Jul 28, 2008 | 47.16 | 47.51 | 46.74 | 46.95 | 19,267,048 | -0.04(-0.08%) |
Jul 25, 2008 | 46.70 | 47.79 | 46.61 | 46.99 | 25,345,348 | +0.32(+0.68%) |
Jul 24, 2008 | 47.05 | 47.51 | 46.40 | 46.67 | 33,314,802 | -0.37(-0.79%) |
Jul 23, 2008 | 48.80 | 48.84 | 46.86 | 47.04 | 33,563,864 | -1.70(-3.48%) |
Jul 22, 2008 | 49.24 | 49.81 | 48.45 | 48.74 | 26,488,414 | -0.73(-1.47%) |
Jul 21, 2008 | 49.27 | 49.49 | 48.65 | 49.46 | 29,212,738 | +0.49(+1.00%) |
Jul 18, 2008 | 48.91 | 49.56 | 48.49 | 48.97 | 28,363,454 | +0.22(+0.44%) |
Jul 17, 2008 | 49.03 | 49.37 | 47.79 | 48.76 | 36,080,488 | -0.41(-0.83%) |
Jul 16, 2008 | 50.85 | 51.00 | 48.99 | 49.17 | 35,496,556 | -1.72(-3.39%) |
Jul 15, 2008 | 52.50 | 52.84 | 50.73 | 50.89 | 26,816,428 | -1.92(-3.64%) |
Jul 14, 2008 | 52.71 | 53.11 | 52.08 | 52.82 | 20,530,124 | +0.31(+0.60%) |
Jul 11, 2008 | 54.05 | 54.40 | 51.88 | 52.50 | 30,540,586 | -2.28(-4.16%) |
Jul 10, 2008 | 53.35 | 54.78 | 52.66 | 54.78 | 31,807,598 | +1.33(+2.49%) |
Jul 09, 2008 | 54.80 | 55.09 | 53.35 | 53.45 | 25,119,682 | -1.07(-1.96%) |
Jul 08, 2008 | 54.67 | 55.23 | 53.81 | 54.52 | 34,193,132 | -0.59(-1.06%) |
Jul 07, 2008 | 55.84 | 56.54 | 54.52 | 55.10 | 26,841,460 | -1.03(-1.84%) |
Jul 04, 2008 | 55.66 | 56.59 | 55.21 | 56.13 | 16,521,066 | +0.00(+0.00%) |
Jul 03, 2008 | 55.66 | 56.59 | 55.21 | 56.13 | 16,521,066 | +0.69(+1.24%) |
Jul 02, 2008 | 56.40 | 56.91 | 55.30 | 55.45 | 30,888,598 | -0.94(-1.68%) |
Jul 01, 2008 | 55.92 | 56.69 | 55.62 | 56.39 | 23,600,406 | -0.03(-0.05%) |
Jun 30, 2008 | 55.95 | 56.64 | 55.50 | 56.42 | 21,684,534 | +0.76(+1.36%) |
Jun 27, 2008 | 55.39 | 56.53 | 55.39 | 55.66 | 29,999,952 | +0.22(+0.40%) |
Jun 26, 2008 | 56.42 | 57.04 | 55.44 | 55.44 | 25,698,744 | -1.11(-1.96%) |
Jun 25, 2008 | 56.24 | 57.01 | 55.41 | 56.55 | 24,919,758 | +0.41(+0.73%) |
Jun 24, 2008 | 56.11 | 56.65 | 55.79 | 56.14 | 18,424,026 | -0.24(-0.42%) |
Jun 23, 2008 | 54.65 | 56.39 | 54.65 | 56.38 | 21,402,752 | +1.39(+2.53%) |
Jun 20, 2008 | 55.39 | 55.82 | 54.69 | 54.99 | 26,407,744 | -0.14(-0.25%) |
Jun 19, 2008 | 56.66 | 56.94 | 55.13 | 55.13 | 26,959,926 | -1.37(-2.42%) |
Jun 18, 2008 | 56.87 | 57.09 | 55.68 | 56.49 | 22,873,616 | -0.63(-1.11%) |
Jun 17, 2008 | 56.80 | 57.42 | 56.38 | 57.12 | 16,102,739 | +0.50(+0.88%) |
Jun 16, 2008 | 56.64 | 57.43 | 56.41 | 56.62 | 13,274,925 | +0.05(+0.09%) |
Jun 13, 2008 | 55.46 | 56.76 | 55.21 | 56.57 | 16,442,257 | +0.76(+1.37%) |
Jun 12, 2008 | 56.27 | 56.27 | 55.53 | 55.81 | 23,342,728 | -0.77(-1.37%) |
Jun 11, 2008 | 56.66 | 56.90 | 55.93 | 56.58 | 19,619,664 | +0.36(+0.65%) |
Jun 10, 2008 | 56.76 | 57.59 | 55.58 | 56.22 | 27,186,860 | -1.38(-2.39%) |
Jun 09, 2008 | 56.89 | 57.65 | 56.63 | 57.60 | 20,268,492 | +0.97(+1.71%) |
Jun 06, 2008 | 57.26 | 58.14 | 55.98 | 56.63 | 32,638,784 | -0.28(-0.49%) |
Jun 05, 2008 | 54.87 | 57.05 | 54.87 | 56.91 | 24,457,666 | +2.25(+4.11%) |
Jun 04, 2008 | 55.31 | 55.62 | 54.37 | 54.66 | 24,160,136 | -1.04(-1.86%) |
Jun 03, 2008 | 56.37 | 57.04 | 55.57 | 55.70 | 24,668,374 | -0.86(-1.52%) |
Jun 02, 2008 | 56.24 | 56.74 | 55.67 | 56.56 | 20,471,834 | +0.13(+0.22%) |
May 30, 2008 | 56.42 | 56.62 | 55.98 | 56.43 | 20,880,880 | +0.16(+0.29%) |
May 29, 2008 | 56.94 | 57.20 | 56.25 | 56.27 | 23,135,268 | -0.89(-1.55%) |
May 28, 2008 | 56.27 | 57.24 | 56.10 | 57.15 | 18,455,908 | +0.48(+0.84%) |
May 27, 2008 | 56.89 | 57.07 | 56.09 | 56.68 | 22,531,302 | -0.65(-1.14%) |
May 26, 2008 | 58.12 | 58.39 | 57.20 | 57.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.12 | 58.39 | 57.20 | 57.33 | 20,177,574 | -0.67(-1.16%) |
May 22, 2008 | 58.54 | 58.86 | 57.89 | 58.00 | 30,544,294 | -0.63(-1.08%) |
May 21, 2008 | 58.76 | 59.55 | 58.45 | 58.63 | 38,645,388 | -0.04(-0.07%) |
May 20, 2008 | 58.48 | 58.76 | 58.18 | 58.67 | 28,589,380 | +0.51(+0.87%) |
May 19, 2008 | 57.27 | 58.51 | 57.15 | 58.17 | 22,684,006 | +1.04(+1.81%) |
May 16, 2008 | 56.36 | 57.18 | 56.28 | 57.13 | 28,643,634 | +1.08(+1.92%) |
May 15, 2008 | 56.05 | 56.12 | 55.44 | 56.05 | 23,604,736 | +0.44(+0.79%) |
May 14, 2008 | 55.76 | 56.35 | 55.50 | 55.62 | 23,546,580 | -0.01(-0.01%) |
May 13, 2008 | 55.45 | 55.76 | 54.81 | 55.62 | 18,684,218 | +0.21(+0.38%) |
May 12, 2008 | 55.32 | 55.54 | 54.90 | 55.41 | 16,470,816 | -0.02(-0.03%) |
May 09, 2008 | 55.49 | 55.72 | 54.75 | 55.43 | 19,873,254 | -0.03(-0.05%) |
May 08, 2008 | 54.35 | 55.69 | 54.24 | 55.46 | 26,486,504 | +1.23(+2.27%) |
May 07, 2008 | 55.07 | 55.09 | 54.15 | 54.23 | 26,202,206 | -0.91(-1.64%) |
May 06, 2008 | 54.12 | 55.20 | 54.12 | 55.13 | 19,132,532 | +0.71(+1.31%) |
May 05, 2008 | 54.26 | 55.13 | 54.20 | 54.42 | 15,917,381 | +0.17(+0.31%) |
May 02, 2008 | 54.37 | 54.55 | 53.86 | 54.25 | 18,113,528 | +0.22(+0.40%) |
May 01, 2008 | 53.99 | 54.32 | 53.17 | 54.03 | 26,800,164 | -0.69(-1.26%) |
Apr 30, 2008 | 54.10 | 55.37 | 54.10 | 54.72 | 34,329,276 | +0.80(+1.49%) |
Apr 29, 2008 | 52.71 | 54.25 | 52.71 | 53.92 | 34,275,560 | +1.27(+2.42%) |
Apr 28, 2008 | 52.82 | 53.17 | 52.51 | 52.65 | 12,595,653 | -0.11(-0.21%) |
Apr 25, 2008 | 52.74 | 53.07 | 51.92 | 52.75 | 22,383,616 | +0.17(+0.31%) |
Apr 24, 2008 | 53.43 | 53.49 | 52.31 | 52.59 | 22,718,960 | -1.17(-2.17%) |
Apr 23, 2008 | 53.64 | 53.86 | 53.20 | 53.76 | 22,881,196 | +0.24(+0.45%) |
Apr 22, 2008 | 52.64 | 53.78 | 52.63 | 53.52 | 20,164,542 | +0.76(+1.43%) |
Apr 21, 2008 | 53.02 | 53.19 | 52.42 | 52.76 | 15,039,797 | -0.27(-0.51%) |
Apr 18, 2008 | 52.22 | 53.11 | 52.19 | 53.03 | 17,890,178 | +0.68(+1.29%) |
Apr 17, 2008 | 51.91 | 52.71 | 51.89 | 52.36 | 16,036,759 | +0.03(+0.07%) |
Apr 16, 2008 | 51.41 | 52.41 | 51.33 | 52.32 | 20,935,028 | +1.00(+1.95%) |
Apr 15, 2008 | 51.05 | 51.38 | 50.74 | 51.32 | 14,760,796 | +0.50(+0.97%) |
Apr 14, 2008 | 50.54 | 50.88 | 50.40 | 50.82 | 12,619,055 | +0.28(+0.56%) |
Apr 11, 2008 | 50.67 | 51.09 | 50.43 | 50.54 | 13,075,303 | -0.46(-0.89%) |
Apr 10, 2008 | 51.33 | 51.45 | 50.61 | 51.00 | 16,023,731 | -0.20(-0.39%) |
Apr 09, 2008 | 50.94 | 51.52 | 50.90 | 51.19 | 18,815,610 | +0.38(+0.75%) |
Apr 08, 2008 | 50.03 | 50.86 | 49.95 | 50.81 | 12,989,934 | +0.57(+1.14%) |
Apr 07, 2008 | 50.45 | 50.86 | 50.15 | 50.24 | 14,633,073 | +0.13(+0.25%) |
Apr 04, 2008 | 50.10 | 50.46 | 49.91 | 50.11 | 17,131,774 | +0.19(+0.38%) |
Apr 03, 2008 | 49.46 | 50.54 | 49.38 | 49.93 | 17,260,212 | +0.12(+0.24%) |
Apr 02, 2008 | 49.32 | 50.19 | 48.62 | 49.81 | 18,769,166 | +0.44(+0.89%) |
Apr 01, 2008 | 48.42 | 49.45 | 48.13 | 49.37 | 19,458,352 | +0.79(+1.62%) |
Mar 31, 2008 | 48.35 | 48.91 | 47.99 | 48.58 | 17,907,644 | +0.49(+1.02%) |
Mar 28, 2008 | 48.31 | 48.71 | 47.76 | 48.09 | 13,216,628 | +0.06(+0.12%) |
Mar 27, 2008 | 48.56 | 49.49 | 47.96 | 48.04 | 16,073,555 | -0.32(-0.66%) |
Mar 26, 2008 | 48.16 | 48.77 | 48.08 | 48.35 | 20,512,986 | +0.24(+0.50%) |
Mar 25, 2008 | 47.96 | 48.29 | 47.64 | 48.12 | 18,435,208 | +0.30(+0.63%) |
Mar 24, 2008 | 47.46 | 48.26 | 47.19 | 47.81 | 17,520,938 | +0.46(+0.96%) |
Mar 21, 2008 | 46.26 | 47.85 | 46.03 | 47.36 | 32,282,226 | +0.00(+0.00%) |
Mar 20, 2008 | 46.26 | 47.85 | 46.03 | 47.36 | 32,282,226 | +0.75(+1.61%) |
Mar 19, 2008 | 49.03 | 49.42 | 46.56 | 46.61 | 25,998,822 | -2.41(-4.91%) |
Mar 18, 2008 | 48.44 | 49.01 | 48.11 | 49.01 | 23,596,616 | +1.10(+2.29%) |
Mar 17, 2008 | 47.51 | 48.37 | 46.92 | 47.92 | 27,983,814 | -0.65(-1.35%) |
Mar 14, 2008 | 49.81 | 49.88 | 47.86 | 48.57 | 27,834,816 | -0.97(-1.95%) |
Mar 13, 2008 | 48.95 | 49.86 | 48.61 | 49.54 | 19,265,380 | +0.18(+0.36%) |
Mar 12, 2008 | 49.80 | 50.41 | 49.26 | 49.36 | 19,251,520 | -0.81(-1.62%) |
Mar 11, 2008 | 48.78 | 50.27 | 48.78 | 50.18 | 24,558,168 | +1.95(+4.05%) |
Mar 10, 2008 | 48.69 | 48.93 | 48.01 | 48.22 | 21,167,032 | -0.30(-0.62%) |
Mar 07, 2008 | 49.65 | 49.79 | 48.18 | 48.52 | 27,955,348 | -1.45(-2.89%) |
Mar 06, 2008 | 50.39 | 50.65 | 49.62 | 49.97 | 25,119,736 | -0.56(-1.11%) |
Mar 05, 2008 | 49.53 | 50.57 | 49.33 | 50.53 | 28,508,572 | +1.17(+2.38%) |
Mar 04, 2008 | 49.32 | 49.91 | 48.41 | 49.36 | 24,068,208 | -0.27(-0.54%) |
Mar 03, 2008 | 49.16 | 50.04 | 48.86 | 49.63 | 17,323,644 | +0.31(+0.62%) |
Feb 29, 2008 | 50.35 | 50.43 | 48.93 | 49.32 | 22,812,664 | -1.34(-2.65%) |
Feb 28, 2008 | 50.21 | 50.82 | 49.95 | 50.66 | 15,796,071 | +0.46(+0.91%) |
Feb 27, 2008 | 49.76 | 50.62 | 49.76 | 50.21 | 17,099,194 | +0.06(+0.11%) |
Feb 26, 2008 | 49.37 | 50.31 | 49.11 | 50.15 | 22,266,098 | +0.53(+1.08%) |
Feb 25, 2008 | 48.68 | 49.85 | 48.55 | 49.62 | 20,756,600 | +1.00(+2.06%) |
Feb 22, 2008 | 48.53 | 48.80 | 47.63 | 48.62 | 21,356,134 | +0.36(+0.75%) |
Feb 21, 2008 | 48.70 | 49.24 | 48.00 | 48.25 | 21,417,050 | -0.89(-1.81%) |
Feb 20, 2008 | 47.80 | 49.44 | 47.64 | 49.14 | 23,223,164 | +0.86(+1.78%) |
Feb 19, 2008 | 48.03 | 48.66 | 47.95 | 48.28 | 21,088,732 | +0.70(+1.47%) |
Feb 18, 2008 | 46.97 | 47.63 | 46.50 | 47.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.97 | 47.63 | 46.50 | 47.58 | 47,419,816 | +0.43(+0.92%) |
Feb 14, 2008 | 47.23 | 47.57 | 47.01 | 47.15 | 19,661,850 | +0.41(+0.88%) |
Feb 13, 2008 | 46.05 | 46.83 | 45.70 | 46.74 | 21,346,782 | +0.57(+1.23%) |
Feb 12, 2008 | 46.01 | 46.86 | 45.76 | 46.17 | 21,669,174 | +0.39(+0.86%) |
Feb 11, 2008 | 45.66 | 45.80 | 44.68 | 45.78 | 30,972,408 | +0.67(+1.48%) |
Feb 08, 2008 | 45.13 | 45.24 | 44.62 | 45.11 | 14,550,794 | +0.30(+0.66%) |
Feb 07, 2008 | 43.89 | 45.10 | 43.55 | 44.81 | 22,106,926 | +0.70(+1.59%) |
Feb 06, 2008 | 45.61 | 45.84 | 43.96 | 44.11 | 26,543,726 | -1.27(-2.80%) |
Feb 05, 2008 | 45.95 | 46.09 | 45.31 | 45.38 | 27,554,472 | -1.30(-2.78%) |
Feb 04, 2008 | 46.96 | 47.23 | 46.11 | 46.68 | 18,095,836 | -0.27(-0.57%) |
Feb 01, 2008 | 48.21 | 48.34 | 46.40 | 46.95 | 28,223,612 | -0.43(-0.91%) |
Jan 31, 2008 | 46.73 | 48.09 | 46.24 | 47.38 | 22,202,852 | +0.01(+0.02%) |
Jan 30, 2008 | 46.73 | 48.51 | 46.63 | 47.37 | 16,543,028 | +0.36(+0.76%) |
Jan 29, 2008 | 47.36 | 47.65 | 46.61 | 47.01 | 16,144,753 | -0.22(-0.47%) |
Jan 28, 2008 | 46.17 | 47.39 | 45.66 | 47.23 | 17,072,602 | +0.67(+1.43%) |
Jan 25, 2008 | 48.19 | 48.38 | 46.35 | 46.57 | 24,479,594 | -1.05(-2.21%) |
Jan 24, 2008 | 46.58 | 47.63 | 46.18 | 47.62 | 24,510,246 | +1.26(+2.73%) |
Jan 23, 2008 | 44.83 | 46.37 | 43.48 | 46.36 | 35,852,656 | +0.11(+0.25%) |
Jan 22, 2008 | 44.52 | 46.88 | 43.48 | 46.24 | 36,716,784 | -1.26(-2.65%) |
Jan 21, 2008 | 47.10 | 48.37 | 46.03 | 47.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.10 | 48.37 | 46.03 | 47.50 | 33,153,720 | +0.40(+0.86%) |
Jan 17, 2008 | 49.23 | 49.61 | 46.73 | 47.10 | 33,226,970 | -1.99(-4.06%) |
Jan 16, 2008 | 49.91 | 50.30 | 48.50 | 49.09 | 27,601,888 | -1.15(-2.29%) |
Jan 15, 2008 | 51.20 | 51.25 | 50.17 | 50.24 | 24,059,578 | -1.50(-2.90%) |
Jan 14, 2008 | 51.92 | 52.28 | 51.46 | 51.74 | 17,515,100 | +0.14(+0.26%) |
Jan 11, 2008 | 52.13 | 52.69 | 51.35 | 51.60 | 18,580,602 | -0.70(-1.34%) |
Jan 10, 2008 | 52.13 | 52.42 | 51.30 | 52.30 | 24,228,602 | -0.38(-0.72%) |
Jan 09, 2008 | 51.72 | 52.79 | 51.54 | 52.69 | 21,871,806 | +0.92(+1.78%) |
Jan 08, 2008 | 52.59 | 53.15 | 51.55 | 51.76 | 19,306,580 | -0.67(-1.28%) |
Jan 07, 2008 | 53.35 | 53.35 | 51.88 | 52.44 | 22,652,622 | -0.69(-1.31%) |
Jan 04, 2008 | 53.43 | 54.19 | 53.04 | 53.13 | 23,023,666 | -0.72(-1.33%) |
Jan 03, 2008 | 53.39 | 53.98 | 53.19 | 53.85 | 18,412,326 | +0.65(+1.23%) |
Jan 02, 2008 | 53.48 | 53.89 | 52.77 | 53.19 | 15,915,090 | +0.07(+0.14%) |
Jan 01, 2008 | 53.71 | 53.83 | 52.94 | 53.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.71 | 53.83 | 52.94 | 53.12 | 8,937,202 | -0.87(-1.61%) |
Dec 28, 2007 | 53.51 | 54.03 | 53.10 | 53.99 | 13,843,951 | +0.63(+1.18%) |
Dec 27, 2007 | 54.11 | 54.11 | 53.30 | 53.36 | 14,330,967 | -0.62(-1.15%) |
Dec 26, 2007 | 53.68 | 54.18 | 53.68 | 53.98 | 13,138,447 | +0.20(+0.38%) |
Dec 24, 2007 | 53.29 | 53.95 | 53.29 | 53.77 | 5,126,197 | +0.25(+0.47%) |
Dec 21, 2007 | 52.53 | 53.89 | 52.51 | 53.52 | 23,888,576 | +1.13(+2.16%) |
Dec 20, 2007 | 51.75 | 52.66 | 51.73 | 52.39 | 10,872,591 | +0.65(+1.27%) |
Dec 19, 2007 | 52.01 | 52.43 | 51.40 | 51.73 | 14,632,867 | -0.17(-0.32%) |
Dec 18, 2007 | 51.56 | 52.15 | 51.00 | 51.90 | 15,363,950 | +0.69(+1.34%) |
Dec 17, 2007 | 52.19 | 52.22 | 50.98 | 51.21 | 14,424,067 | -1.16(-2.22%) |
Dec 14, 2007 | 52.65 | 52.91 | 52.31 | 52.37 | 19,486,402 | -0.60(-1.14%) |
Dec 13, 2007 | 52.08 | 53.05 | 51.87 | 52.98 | 16,564,631 | +0.74(+1.42%) |
Dec 12, 2007 | 52.31 | 52.91 | 51.75 | 52.24 | 19,004,214 | +1.08(+2.10%) |
Dec 11, 2007 | 52.18 | 52.70 | 51.11 | 51.16 | 14,086,720 | -1.04(-2.00%) |
Dec 10, 2007 | 51.92 | 52.37 | 51.65 | 52.20 | 9,672,899 | +0.43(+0.84%) |
Dec 07, 2007 | 51.62 | 52.13 | 51.42 | 51.77 | 11,741,613 | -0.24(-0.46%) |
Dec 06, 2007 | 50.81 | 52.19 | 50.57 | 52.01 | 16,969,676 | +1.18(+2.33%) |
Dec 05, 2007 | 49.97 | 51.06 | 49.97 | 50.82 | 18,360,942 | +1.22(+2.46%) |
Dec 04, 2007 | 49.59 | 49.96 | 49.42 | 49.61 | 11,569,322 | -0.39(-0.77%) |
Dec 03, 2007 | 49.57 | 50.19 | 49.37 | 49.99 | 13,940,462 | +0.04(+0.08%) |
Nov 30, 2007 | 49.59 | 49.95 | 48.96 | 49.95 | 20,572,564 | +0.69(+1.40%) |
Nov 29, 2007 | 48.72 | 49.70 | 48.72 | 49.26 | 15,531,792 | +0.28(+0.58%) |
Nov 28, 2007 | 48.10 | 49.24 | 47.85 | 48.98 | 18,920,972 | +1.00(+2.08%) |
Nov 27, 2007 | 47.49 | 48.14 | 46.62 | 47.98 | 25,551,168 | +0.30(+0.62%) |
Nov 26, 2007 | 49.43 | 49.70 | 47.53 | 47.69 | 18,079,440 | -1.64(-3.32%) |
Nov 23, 2007 | 49.21 | 49.55 | 48.87 | 49.33 | 6,023,959 | +0.52(+1.07%) |
Nov 21, 2007 | 49.97 | 50.36 | 48.71 | 48.80 | 20,098,176 | -1.22(-2.45%) |
Nov 20, 2007 | 48.41 | 50.43 | 48.41 | 50.03 | 19,224,092 | +1.63(+3.38%) |
Nov 19, 2007 | 48.93 | 49.16 | 48.16 | 48.39 | 15,018,599 | -0.54(-1.10%) |
Nov 16, 2007 | 48.31 | 49.21 | 48.21 | 48.93 | 19,975,150 | +1.04(+2.16%) |
Nov 15, 2007 | 48.91 | 49.22 | 47.51 | 47.90 | 20,265,964 | -1.01(-2.07%) |
Nov 14, 2007 | 49.71 | 50.27 | 48.79 | 48.91 | 17,496,790 | -0.51(-1.02%) |
Nov 13, 2007 | 48.84 | 49.51 | 47.57 | 49.42 | 20,996,970 | +0.89(+1.83%) |
Nov 12, 2007 | 49.52 | 49.52 | 48.04 | 48.53 | 21,987,148 | -1.13(-2.28%) |
Nov 09, 2007 | 50.60 | 50.60 | 49.57 | 49.66 | 17,809,036 | -1.09(-2.15%) |
Nov 08, 2007 | 50.07 | 51.56 | 49.91 | 50.76 | 30,919,150 | +0.93(+1.87%) |
Nov 07, 2007 | 51.74 | 51.75 | 49.69 | 49.82 | 22,456,750 | -1.76(-3.42%) |
Nov 06, 2007 | 50.48 | 51.62 | 50.48 | 51.59 | 17,359,616 | +1.23(+2.44%) |
Nov 05, 2007 | 49.78 | 50.77 | 49.78 | 50.36 | 15,970,644 | +0.00(+0.00%) |
Nov 02, 2007 | 49.89 | 50.81 | 49.57 | 50.36 | 21,742,788 | -0.32(-0.63%) |
Nov 01, 2007 | 51.25 | 52.07 | 50.36 | 50.68 | 18,522,618 | -1.41(-2.70%) |
Oct 31, 2007 | 51.45 | 52.44 | 51.33 | 52.08 | 17,380,568 | +0.81(+1.59%) |
Oct 30, 2007 | 52.22 | 52.33 | 51.05 | 51.27 | 16,915,286 | -1.59(-3.01%) |
Oct 29, 2007 | 52.28 | 53.25 | 52.13 | 52.86 | 16,247,615 | +0.70(+1.34%) |
Oct 26, 2007 | 52.28 | 52.53 | 51.85 | 52.16 | 13,145,402 | +0.24(+0.46%) |
Oct 25, 2007 | 51.48 | 52.13 | 50.98 | 51.92 | 16,223,720 | +0.76(+1.48%) |
Oct 24, 2007 | 50.72 | 51.46 | 50.26 | 51.17 | 19,301,078 | +0.56(+1.10%) |
Oct 23, 2007 | 50.61 | 51.06 | 49.98 | 50.61 | 16,920,030 | +0.27(+0.54%) |
Oct 22, 2007 | 50.18 | 50.37 | 49.36 | 50.33 | 19,004,220 | -0.47(-0.93%) |
Oct 19, 2007 | 52.76 | 52.76 | 50.67 | 50.81 | 24,797,152 | -1.79(-3.41%) |
Oct 18, 2007 | 52.97 | 53.36 | 52.36 | 52.60 | 17,638,480 | -0.48(-0.90%) |
Oct 17, 2007 | 53.43 | 53.47 | 52.39 | 53.08 | 18,833,788 | -0.11(-0.20%) |
Oct 16, 2007 | 52.59 | 53.41 | 52.42 | 53.19 | 19,135,296 | +0.64(+1.21%) |
Oct 15, 2007 | 52.51 | 52.90 | 52.35 | 52.55 | 14,920,637 | +0.52(+1.01%) |
Oct 12, 2007 | 52.09 | 52.21 | 51.72 | 52.03 | 10,557,866 | +0.23(+0.45%) |
Oct 11, 2007 | 52.66 | 52.83 | 51.31 | 51.79 | 16,117,231 | -0.61(-1.17%) |
Oct 10, 2007 | 51.41 | 52.63 | 51.39 | 52.41 | 20,254,218 | -0.41(-0.78%) |
Oct 09, 2007 | 52.26 | 52.93 | 52.18 | 52.82 | 15,299,170 | +0.69(+1.33%) |
Oct 08, 2007 | 52.10 | 52.34 | 51.96 | 52.12 | 9,941,983 | -0.42(-0.80%) |
Oct 05, 2007 | 52.42 | 52.69 | 51.79 | 52.54 | 11,417,362 | +0.27(+0.52%) |
Oct 04, 2007 | 52.07 | 52.38 | 51.52 | 52.27 | 11,885,962 | +0.20(+0.39%) |
Oct 03, 2007 | 52.08 | 52.35 | 51.66 | 52.07 | 15,382,453 | -0.61(-1.17%) |
Oct 02, 2007 | 53.45 | 53.49 | 52.26 | 52.68 | 16,054,354 | -1.07(-1.99%) |
Oct 01, 2007 | 53.10 | 53.80 | 53.08 | 53.75 | 15,712,775 | +0.49(+0.92%) |
Sep 28, 2007 | 53.24 | 53.73 | 52.93 | 53.26 | 14,961,437 | +0.04(+0.07%) |
Sep 27, 2007 | 53.08 | 53.29 | 52.87 | 53.22 | 13,017,149 | +0.57(+1.08%) |
Sep 26, 2007 | 53.03 | 53.11 | 52.06 | 52.65 | 20,184,980 | +0.36(+0.69%) |
Sep 25, 2007 | 52.98 | 53.27 | 52.17 | 52.29 | 21,964,908 | -1.41(-2.62%) |
Sep 24, 2007 | 54.07 | 54.35 | 53.61 | 53.70 | 15,863,528 | -0.28(-0.52%) |
Sep 21, 2007 | 53.66 | 54.27 | 53.56 | 53.98 | 22,204,916 | +0.38(+0.71%) |
Sep 20, 2007 | 53.51 | 53.86 | 53.36 | 53.60 | 14,397,320 | +0.03(+0.06%) |
Sep 19, 2007 | 53.33 | 54.03 | 53.27 | 53.56 | 20,001,512 | +0.44(+0.83%) |
Sep 18, 2007 | 51.91 | 53.23 | 51.76 | 53.12 | 17,218,726 | +1.37(+2.65%) |
Sep 17, 2007 | 51.23 | 52.10 | 51.22 | 51.75 | 13,583,668 | +0.16(+0.31%) |
Sep 14, 2007 | 50.88 | 51.95 | 50.86 | 51.59 | 14,009,191 | +0.32(+0.62%) |
Sep 13, 2007 | 50.76 | 51.69 | 50.96 | 51.27 | 15,748,794 | +0.51(+1.01%) |
Sep 12, 2007 | 50.42 | 51.13 | 50.24 | 50.76 | 19,485,998 | +0.34(+0.68%) |
Sep 11, 2007 | 49.81 | 50.73 | 49.34 | 50.42 | 17,789,058 | +0.88(+1.77%) |
Sep 10, 2007 | 49.83 | 50.25 | 48.90 | 49.54 | 18,417,194 | -0.34(-0.68%) |
Sep 07, 2007 | 50.04 | 50.67 | 49.62 | 49.89 | 17,179,222 | -0.73(-1.44%) |
Sep 06, 2007 | 50.36 | 50.84 | 50.15 | 50.61 | 14,326,302 | +0.32(+0.65%) |
Sep 05, 2007 | 50.35 | 50.45 | 49.97 | 50.29 | 16,061,618 | -0.21(-0.42%) |