Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 58.91 | 59.18 | 58.40 | 58.67 | 105,668,560 | -0.51(-0.86%) |
Aug 28, 2008 | 58.27 | 59.29 | 58.00 | 59.17 | 95,081,408 | +1.18(+2.03%) |
Aug 27, 2008 | 57.34 | 58.38 | 57.27 | 58.00 | 78,106,536 | +0.68(+1.19%) |
Aug 26, 2008 | 57.32 | 57.64 | 56.75 | 57.32 | 67,825,512 | +0.09(+0.15%) |
Aug 25, 2008 | 58.15 | 58.52 | 56.14 | 57.23 | 111,127,272 | -1.29(-2.20%) |
Aug 22, 2008 | 57.78 | 58.62 | 57.67 | 58.52 | 98,106,960 | +1.21(+2.11%) |
Aug 21, 2008 | 57.61 | 57.98 | 57.22 | 57.31 | 105,171,856 | -0.67(-1.15%) |
Aug 20, 2008 | 58.11 | 58.63 | 57.40 | 57.98 | 127,561,976 | +0.08(+0.14%) |
Aug 19, 2008 | 58.48 | 58.63 | 57.53 | 57.90 | 132,376,040 | -0.98(-1.66%) |
Aug 18, 2008 | 59.53 | 59.90 | 58.42 | 58.87 | 123,199,256 | -0.77(-1.29%) |
Aug 15, 2008 | 60.15 | 60.57 | 59.15 | 59.64 | 0 | -0.16(-0.27%) |
Aug 14, 2008 | 58.91 | 60.07 | 58.82 | 59.80 | 148,783,200 | +0.57(+0.97%) |
Aug 13, 2008 | 58.97 | 59.52 | 58.40 | 59.23 | 190,140,528 | +0.21(+0.36%) |
Aug 12, 2008 | 59.28 | 59.48 | 58.82 | 59.02 | 162,224,960 | -0.44(-0.75%) |
Aug 11, 2008 | 58.19 | 60.04 | 58.08 | 59.46 | 219,818,880 | +1.39(+2.39%) |
Aug 08, 2008 | 56.58 | 58.27 | 56.37 | 58.07 | 141,994,944 | +1.49(+2.64%) |
Aug 07, 2008 | 56.96 | 57.45 | 56.36 | 56.58 | 112,980,400 | -0.86(-1.49%) |
Aug 06, 2008 | 56.94 | 57.71 | 56.55 | 57.44 | 100,212,760 | +0.29(+0.50%) |
Aug 05, 2008 | 56.38 | 57.16 | 56.19 | 57.15 | 117,691,408 | +0.96(+1.71%) |
Aug 04, 2008 | 56.73 | 56.78 | 55.44 | 56.19 | 131,203,128 | -0.52(-0.92%) |
Aug 01, 2008 | 56.74 | 56.99 | 55.85 | 56.71 | 135,240,704 | +0.07(+0.13%) |
Jul 31, 2008 | 56.24 | 57.19 | 56.18 | 56.64 | 119,980,888 | -0.23(-0.41%) |
Jul 30, 2008 | 56.86 | 57.24 | 56.10 | 56.87 | 192,932,528 | +0.34(+0.60%) |
Jul 29, 2008 | 56.53 | 56.71 | 55.28 | 56.53 | 154,831,344 | +1.35(+2.45%) |
Jul 28, 2008 | 56.10 | 56.26 | 54.97 | 55.18 | 103,399,936 | -0.95(-1.70%) |
Jul 25, 2008 | 56.14 | 56.71 | 55.76 | 56.13 | 141,718,336 | +0.45(+0.81%) |
Jul 24, 2008 | 57.08 | 57.13 | 55.48 | 55.68 | 141,174,032 | -1.45(-2.53%) |
Jul 23, 2008 | 56.69 | 57.57 | 56.53 | 57.13 | 148,956,336 | +0.37(+0.64%) |
Jul 22, 2008 | 54.95 | 56.86 | 54.81 | 56.76 | 171,701,648 | +1.39(+2.51%) |
Jul 21, 2008 | 55.09 | 55.39 | 54.78 | 55.37 | 88,407,856 | +0.67(+1.22%) |
Jul 18, 2008 | 55.40 | 55.47 | 54.43 | 54.70 | 125,393,072 | +0.38(+0.70%) |
Jul 17, 2008 | 54.58 | 55.23 | 54.07 | 54.32 | 145,420,480 | +0.08(+0.15%) |
Jul 16, 2008 | 52.66 | 54.39 | 52.25 | 54.24 | 141,305,024 | +1.92(+3.67%) |
Jul 15, 2008 | 52.06 | 53.43 | 51.24 | 52.32 | 180,614,912 | -0.22(-0.42%) |
Jul 14, 2008 | 53.83 | 53.93 | 52.31 | 52.54 | 143,462,272 | -0.88(-1.65%) |
Jul 11, 2008 | 52.62 | 53.83 | 52.15 | 53.43 | 165,426,096 | +0.29(+0.55%) |
Jul 10, 2008 | 52.47 | 53.57 | 52.38 | 53.13 | 165,221,824 | +0.52(+0.98%) |
Jul 09, 2008 | 54.08 | 54.44 | 52.42 | 52.62 | 165,044,304 | -1.45(-2.67%) |
Jul 08, 2008 | 52.25 | 54.12 | 51.82 | 54.06 | 165,991,472 | +1.89(+3.62%) |
Jul 07, 2008 | 53.00 | 53.24 | 51.57 | 52.17 | 158,070,544 | -0.50(-0.95%) |
Jul 04, 2008 | 53.31 | 53.35 | 52.23 | 52.67 | 92,657,248 | +0.00(+0.00%) |
Jul 03, 2008 | 53.31 | 53.35 | 52.23 | 52.67 | 92,657,248 | -0.47(-0.88%) |
Jul 02, 2008 | 54.74 | 54.94 | 53.09 | 53.14 | 186,733,056 | -1.74(-3.17%) |
Jul 01, 2008 | 54.20 | 55.01 | 53.70 | 54.88 | 189,799,136 | +0.04(+0.07%) |
Jun 30, 2008 | 55.48 | 55.76 | 54.74 | 54.84 | 144,887,344 | -0.52(-0.93%) |
Jun 27, 2008 | 55.36 | 55.79 | 54.80 | 55.35 | 148,594,864 | +0.03(+0.06%) |
Jun 26, 2008 | 56.24 | 56.35 | 55.28 | 55.32 | 144,579,520 | -1.46(-2.57%) |
Jun 25, 2008 | 56.36 | 57.26 | 56.28 | 56.78 | 146,687,456 | +0.64(+1.13%) |
Jun 24, 2008 | 56.74 | 57.09 | 56.08 | 56.15 | 141,404,704 | -0.95(-1.66%) |
Jun 23, 2008 | 57.91 | 57.97 | 57.07 | 57.09 | 91,952,928 | -0.54(-0.94%) |
Jun 20, 2008 | 58.33 | 58.33 | 57.06 | 57.63 | 153,095,120 | -0.93(-1.59%) |
Jun 19, 2008 | 58.06 | 58.61 | 57.75 | 58.56 | 133,448,568 | +0.48(+0.83%) |
Jun 18, 2008 | 58.21 | 58.36 | 57.57 | 58.08 | 110,920,688 | -0.47(-0.80%) |
Jun 17, 2008 | 58.91 | 58.98 | 58.41 | 58.55 | 65,883,564 | -0.05(-0.08%) |
Jun 16, 2008 | 58.02 | 58.84 | 57.94 | 58.60 | 84,561,272 | +0.37(+0.63%) |
Jun 13, 2008 | 57.71 | 58.25 | 57.43 | 58.23 | 105,897,112 | +1.03(+1.80%) |
Jun 12, 2008 | 57.40 | 58.06 | 56.89 | 57.20 | 124,035,472 | +0.12(+0.21%) |
Jun 11, 2008 | 58.02 | 58.15 | 57.00 | 57.08 | 122,702,664 | -1.01(-1.74%) |
Jun 10, 2008 | 58.05 | 58.48 | 57.38 | 58.09 | 124,276,320 | -0.43(-0.73%) |
Jun 09, 2008 | 58.87 | 59.08 | 57.80 | 58.52 | 124,653,120 | -0.19(-0.32%) |
Jun 06, 2008 | 60.16 | 60.22 | 58.69 | 58.71 | 156,111,008 | -1.81(-2.99%) |
Jun 05, 2008 | 59.11 | 60.54 | 58.97 | 60.52 | 133,570,888 | +1.51(+2.56%) |
Jun 04, 2008 | 58.44 | 59.52 | 58.25 | 59.01 | 107,143,808 | +0.37(+0.62%) |
Jun 03, 2008 | 58.97 | 59.29 | 58.02 | 58.64 | 110,397,304 | -0.12(-0.20%) |
Jun 02, 2008 | 59.22 | 59.27 | 58.15 | 58.76 | 88,043,472 | -0.54(-0.91%) |
May 30, 2008 | 59.16 | 59.41 | 58.89 | 59.30 | 52,423,096 | +0.21(+0.35%) |
May 29, 2008 | 58.38 | 59.58 | 58.35 | 59.10 | 87,953,448 | +0.60(+1.02%) |
May 28, 2008 | 58.48 | 58.58 | 57.91 | 58.50 | 68,481,856 | +0.27(+0.46%) |
May 27, 2008 | 57.48 | 58.31 | 57.46 | 58.23 | 78,489,184 | +0.88(+1.54%) |
May 26, 2008 | 57.86 | 58.13 | 56.97 | 57.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.86 | 58.13 | 56.97 | 57.35 | 81,212,432 | -0.76(-1.31%) |
May 22, 2008 | 57.81 | 58.42 | 57.73 | 58.11 | 75,592,688 | +0.41(+0.72%) |
May 21, 2008 | 58.47 | 58.95 | 57.38 | 57.70 | 125,949,312 | -0.83(-1.42%) |
May 20, 2008 | 58.33 | 58.56 | 57.82 | 58.53 | 103,387,160 | -0.21(-0.36%) |
May 19, 2008 | 58.79 | 59.36 | 58.35 | 58.75 | 129,395,792 | +0.02(+0.03%) |
May 16, 2008 | 59.14 | 59.18 | 58.05 | 58.73 | 80,900,072 | +0.32(+0.54%) |
May 15, 2008 | 58.35 | 59.00 | 58.06 | 58.41 | 58,660,720 | +0.12(+0.20%) |
May 14, 2008 | 58.49 | 59.05 | 57.66 | 58.29 | 76,379,136 | -0.07(-0.12%) |
May 13, 2008 | 58.21 | 58.48 | 57.75 | 58.36 | 65,889,412 | +0.33(+0.57%) |
May 12, 2008 | 57.14 | 58.19 | 57.03 | 58.03 | 62,008,660 | +1.25(+2.20%) |
May 09, 2008 | 56.54 | 57.28 | 56.42 | 56.78 | 65,114,456 | -0.17(-0.29%) |
May 08, 2008 | 56.96 | 57.16 | 56.54 | 56.95 | 76,106,184 | +0.12(+0.21%) |
May 07, 2008 | 57.90 | 58.15 | 56.66 | 56.83 | 72,314,264 | -1.03(-1.78%) |
May 06, 2008 | 57.07 | 58.03 | 56.92 | 57.86 | 76,156,408 | +0.47(+0.82%) |
May 05, 2008 | 57.43 | 57.74 | 57.09 | 57.40 | 50,241,632 | -0.20(-0.34%) |
May 02, 2008 | 58.30 | 58.37 | 57.37 | 57.59 | 74,084,096 | -0.18(-0.32%) |
May 01, 2008 | 56.75 | 57.86 | 56.57 | 57.78 | 69,660,296 | +1.07(+1.89%) |
Apr 30, 2008 | 57.16 | 57.71 | 56.47 | 56.71 | 78,465,088 | -0.27(-0.47%) |
Apr 29, 2008 | 57.35 | 57.48 | 56.62 | 56.98 | 51,549,812 | -0.51(-0.88%) |
Apr 28, 2008 | 57.13 | 57.74 | 56.86 | 57.48 | 44,662,696 | +0.38(+0.67%) |
Apr 25, 2008 | 57.03 | 57.40 | 56.24 | 57.10 | 70,828,664 | +0.53(+0.94%) |
Apr 24, 2008 | 55.99 | 57.13 | 55.31 | 56.57 | 104,775,920 | +0.64(+1.15%) |
Apr 23, 2008 | 56.01 | 56.40 | 55.51 | 55.93 | 60,510,556 | -0.06(-0.11%) |
Apr 22, 2008 | 56.53 | 56.87 | 55.20 | 55.99 | 102,431,032 | -0.94(-1.65%) |
Apr 21, 2008 | 56.67 | 57.05 | 56.57 | 56.93 | 50,392,288 | +0.01(+0.01%) |
Apr 18, 2008 | 57.19 | 57.40 | 56.76 | 56.92 | 89,067,400 | +0.60(+1.06%) |
Apr 17, 2008 | 56.26 | 56.50 | 55.71 | 56.32 | 61,466,488 | -0.22(-0.39%) |
Apr 16, 2008 | 55.34 | 56.61 | 55.34 | 56.55 | 91,121,824 | +1.74(+3.17%) |
Apr 15, 2008 | 54.70 | 54.86 | 54.22 | 54.81 | 57,845,276 | +0.38(+0.70%) |
Apr 14, 2008 | 54.51 | 55.01 | 54.19 | 54.43 | 72,732,528 | -0.17(-0.31%) |
Apr 11, 2008 | 55.36 | 55.42 | 54.34 | 54.59 | 100,154,776 | -1.37(-2.46%) |
Apr 10, 2008 | 55.35 | 56.30 | 55.14 | 55.97 | 70,595,152 | +0.52(+0.95%) |
Apr 09, 2008 | 56.46 | 56.67 | 55.16 | 55.44 | 90,373,520 | -0.96(-1.70%) |
Apr 08, 2008 | 55.97 | 56.61 | 55.89 | 56.40 | 62,417,404 | +0.05(+0.08%) |
Apr 07, 2008 | 56.91 | 57.07 | 56.21 | 56.36 | 50,722,344 | -0.16(-0.28%) |
Apr 04, 2008 | 56.53 | 57.09 | 56.10 | 56.51 | 77,482,976 | +0.01(+0.01%) |
Apr 03, 2008 | 55.93 | 56.76 | 55.87 | 56.51 | 72,063,272 | +0.15(+0.27%) |
Apr 02, 2008 | 56.23 | 56.80 | 55.89 | 56.36 | 74,220,104 | +0.14(+0.24%) |
Apr 01, 2008 | 55.16 | 56.24 | 54.91 | 56.22 | 83,013,640 | +1.99(+3.66%) |
Mar 31, 2008 | 54.17 | 54.97 | 53.85 | 54.24 | 80,920,688 | +0.08(+0.15%) |
Mar 28, 2008 | 54.88 | 55.12 | 53.98 | 54.16 | 61,530,372 | -0.71(-1.30%) |
Mar 27, 2008 | 55.66 | 55.80 | 54.78 | 54.87 | 80,490,816 | -0.44(-0.79%) |
Mar 26, 2008 | 55.54 | 55.81 | 55.07 | 55.31 | 79,395,552 | -0.46(-0.83%) |
Mar 25, 2008 | 55.55 | 55.93 | 55.02 | 55.77 | 89,743,744 | +0.18(+0.33%) |
Mar 24, 2008 | 54.14 | 55.87 | 53.97 | 55.59 | 114,283,496 | +1.99(+3.72%) |
Mar 21, 2008 | 52.77 | 54.08 | 52.73 | 53.59 | 130,105,040 | +0.00(+0.00%) |
Mar 20, 2008 | 52.77 | 54.08 | 52.73 | 53.59 | 128,845,520 | +0.94(+1.78%) |
Mar 19, 2008 | 54.47 | 54.74 | 52.62 | 52.65 | 167,388,992 | -1.39(-2.57%) |
Mar 18, 2008 | 52.90 | 54.15 | 51.87 | 54.04 | 202,720,016 | +2.37(+4.60%) |
Mar 17, 2008 | 51.01 | 52.37 | 51.01 | 51.67 | 159,906,192 | -0.86(-1.63%) |
Mar 14, 2008 | 54.66 | 54.66 | 51.90 | 52.53 | 222,863,904 | -1.38(-2.56%) |
Mar 13, 2008 | 52.32 | 53.99 | 51.78 | 53.91 | 155,511,040 | +1.08(+2.04%) |
Mar 12, 2008 | 53.37 | 54.04 | 52.81 | 52.83 | 116,565,520 | -0.62(-1.16%) |
Mar 11, 2008 | 52.79 | 53.45 | 51.01 | 53.45 | 148,110,400 | +2.22(+4.34%) |
Mar 10, 2008 | 52.43 | 52.46 | 50.91 | 51.23 | 104,178,112 | -1.16(-2.21%) |
Mar 07, 2008 | 51.91 | 53.08 | 51.78 | 52.38 | 149,922,384 | -0.17(-0.32%) |
Mar 06, 2008 | 53.93 | 54.15 | 52.36 | 52.55 | 131,932,448 | -1.81(-3.33%) |
Mar 05, 2008 | 54.17 | 54.56 | 53.55 | 54.36 | 116,901,368 | +0.52(+0.96%) |
Mar 04, 2008 | 53.66 | 54.35 | 53.04 | 53.85 | 113,981,912 | -0.32(-0.59%) |
Mar 03, 2008 | 54.31 | 54.58 | 53.38 | 54.16 | 106,842,120 | -0.52(-0.96%) |
Feb 29, 2008 | 55.28 | 55.35 | 54.08 | 54.69 | 124,137,344 | -1.16(-2.08%) |
Feb 28, 2008 | 56.20 | 56.50 | 55.58 | 55.85 | 86,492,896 | -0.86(-1.51%) |
Feb 27, 2008 | 56.26 | 57.37 | 56.16 | 56.71 | 107,260,992 | -0.02(-0.04%) |
Feb 26, 2008 | 55.89 | 57.34 | 55.84 | 56.73 | 116,996,584 | +0.52(+0.93%) |
Feb 25, 2008 | 55.10 | 56.39 | 54.82 | 56.20 | 96,152,432 | +1.11(+2.02%) |
Feb 22, 2008 | 55.20 | 55.21 | 54.04 | 55.09 | 106,050,960 | -0.02(-0.03%) |
Feb 21, 2008 | 56.59 | 56.98 | 54.99 | 55.11 | 107,899,760 | -1.10(-1.95%) |
Feb 20, 2008 | 55.23 | 56.32 | 54.93 | 56.20 | 89,654,976 | +0.03(+0.06%) |
Feb 19, 2008 | 56.29 | 56.40 | 55.29 | 56.17 | 63,868,008 | +0.68(+1.23%) |
Feb 18, 2008 | 55.43 | 55.70 | 54.92 | 55.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.43 | 55.70 | 54.92 | 55.49 | 81,276,672 | -0.25(-0.44%) |
Feb 14, 2008 | 57.26 | 57.32 | 55.61 | 55.74 | 98,604,592 | -1.33(-2.32%) |
Feb 13, 2008 | 56.40 | 57.14 | 56.15 | 57.06 | 108,585,000 | +1.14(+2.05%) |
Feb 12, 2008 | 55.67 | 56.43 | 55.37 | 55.92 | 96,396,264 | +0.66(+1.19%) |
Feb 11, 2008 | 55.32 | 55.75 | 54.58 | 55.26 | 101,556,720 | -0.07(-0.13%) |
Feb 08, 2008 | 55.55 | 56.10 | 54.80 | 55.33 | 108,907,624 | -0.35(-0.63%) |
Feb 07, 2008 | 54.51 | 56.01 | 54.38 | 55.68 | 158,617,504 | +0.91(+1.67%) |
Feb 06, 2008 | 55.93 | 56.29 | 54.67 | 54.77 | 122,461,048 | -0.79(-1.42%) |
Feb 05, 2008 | 56.14 | 56.84 | 55.43 | 55.55 | 158,644,432 | -1.46(-2.56%) |
Feb 04, 2008 | 57.61 | 57.66 | 56.93 | 57.01 | 68,729,032 | -0.67(-1.16%) |
Feb 01, 2008 | 56.65 | 57.88 | 56.39 | 57.68 | 126,679,328 | +1.34(+2.38%) |
Jan 31, 2008 | 54.09 | 56.83 | 54.00 | 56.34 | 148,117,904 | +1.37(+2.48%) |
Jan 30, 2008 | 55.37 | 56.71 | 54.88 | 54.97 | 158,709,312 | -0.70(-1.26%) |
Jan 29, 2008 | 55.90 | 55.90 | 54.89 | 55.67 | 94,847,496 | +0.14(+0.26%) |
Jan 28, 2008 | 54.26 | 55.57 | 53.77 | 55.53 | 102,299,568 | +1.15(+2.12%) |
Jan 25, 2008 | 55.56 | 55.77 | 54.07 | 54.38 | 120,166,104 | -0.40(-0.72%) |
Jan 24, 2008 | 55.18 | 55.78 | 54.23 | 54.78 | 143,118,288 | -0.04(-0.07%) |
Jan 23, 2008 | 51.86 | 55.58 | 51.69 | 54.81 | 230,540,640 | +1.81(+3.42%) |
Jan 22, 2008 | 51.20 | 54.11 | 50.98 | 53.00 | 190,062,752 | -0.38(-0.71%) |
Jan 21, 2008 | 54.10 | 54.65 | 52.65 | 53.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.10 | 54.65 | 52.65 | 53.39 | 166,044,800 | -0.52(-0.97%) |
Jan 17, 2008 | 55.58 | 55.67 | 53.75 | 53.91 | 155,234,560 | -1.34(-2.43%) |
Jan 16, 2008 | 54.99 | 56.16 | 54.58 | 55.25 | 170,886,144 | +0.02(+0.04%) |
Jan 15, 2008 | 55.50 | 55.72 | 54.85 | 55.23 | 119,977,824 | -1.00(-1.78%) |
Jan 14, 2008 | 56.40 | 56.54 | 55.80 | 56.23 | 89,500,432 | +0.46(+0.83%) |
Jan 11, 2008 | 56.61 | 56.78 | 55.52 | 55.77 | 151,499,168 | -1.15(-2.02%) |
Jan 10, 2008 | 55.68 | 57.44 | 55.48 | 56.92 | 193,755,392 | +0.75(+1.33%) |
Jan 09, 2008 | 55.54 | 56.39 | 54.50 | 56.17 | 176,586,928 | +0.56(+1.01%) |
Jan 08, 2008 | 57.44 | 58.19 | 55.61 | 55.61 | 197,948,160 | -1.77(-3.09%) |
Jan 07, 2008 | 57.40 | 57.86 | 56.44 | 57.38 | 175,874,048 | +0.13(+0.22%) |
Jan 04, 2008 | 58.17 | 58.24 | 56.87 | 57.25 | 155,496,464 | -1.78(-3.01%) |
Jan 03, 2008 | 59.78 | 60.06 | 58.79 | 59.03 | 98,258,104 | -0.66(-1.10%) |
Jan 02, 2008 | 60.48 | 60.76 | 59.24 | 59.69 | 118,694,296 | -0.60(-1.00%) |
Jan 01, 2008 | 60.72 | 61.00 | 60.02 | 60.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 60.72 | 61.00 | 60.02 | 60.29 | 93,091,800 | -0.51(-0.84%) |
Dec 28, 2007 | 61.88 | 61.95 | 60.80 | 60.80 | 60,679,072 | -0.66(-1.07%) |
Dec 27, 2007 | 62.63 | 62.80 | 61.08 | 61.46 | 90,003,488 | -1.71(-2.70%) |
Dec 26, 2007 | 62.61 | 63.41 | 62.51 | 63.17 | 82,496,384 | +0.29(+0.47%) |
Dec 24, 2007 | 62.51 | 63.00 | 62.42 | 62.88 | 37,606,964 | +0.45(+0.73%) |
Dec 21, 2007 | 61.85 | 62.42 | 61.66 | 62.42 | 105,046,688 | +1.40(+2.29%) |
Dec 20, 2007 | 60.53 | 61.16 | 59.42 | 61.03 | 153,579,328 | +0.96(+1.60%) |
Dec 19, 2007 | 59.64 | 60.14 | 59.34 | 60.06 | 108,096,760 | +0.37(+0.61%) |
Dec 18, 2007 | 59.30 | 59.89 | 58.25 | 59.70 | 144,174,608 | +1.05(+1.79%) |
Dec 17, 2007 | 59.42 | 59.73 | 58.57 | 58.65 | 90,199,688 | -0.91(-1.53%) |
Dec 14, 2007 | 60.17 | 61.05 | 59.52 | 59.56 | 95,524,216 | -1.18(-1.95%) |
Dec 13, 2007 | 60.57 | 61.07 | 60.07 | 60.75 | 113,111,624 | -0.33(-0.55%) |
Dec 12, 2007 | 62.51 | 62.59 | 60.43 | 61.08 | 141,666,320 | +0.46(+0.76%) |
Dec 11, 2007 | 62.96 | 63.20 | 60.56 | 60.62 | 151,555,808 | -2.21(-3.51%) |
Dec 10, 2007 | 62.34 | 62.94 | 62.11 | 62.83 | 62,882,256 | +0.60(+0.96%) |
Dec 07, 2007 | 62.51 | 62.58 | 61.85 | 62.23 | 74,447,472 | +0.09(+0.14%) |
Dec 06, 2007 | 60.53 | 62.30 | 60.49 | 62.15 | 117,357,768 | +1.44(+2.37%) |
Dec 05, 2007 | 60.51 | 60.85 | 59.98 | 60.71 | 88,382,072 | +1.14(+1.92%) |
Dec 04, 2007 | 59.58 | 60.01 | 59.21 | 59.56 | 72,614,944 | -0.60(-0.99%) |
Dec 03, 2007 | 60.80 | 60.95 | 60.12 | 60.16 | 77,616,320 | -0.66(-1.08%) |
Nov 30, 2007 | 61.49 | 61.91 | 60.48 | 60.82 | 107,004,056 | +0.29(+0.49%) |
Nov 29, 2007 | 60.82 | 61.12 | 60.29 | 60.53 | 72,272,576 | -0.43(-0.70%) |
Nov 28, 2007 | 59.49 | 61.07 | 59.45 | 60.95 | 141,900,912 | +2.22(+3.79%) |
Nov 27, 2007 | 58.41 | 59.09 | 58.10 | 58.73 | 101,828,912 | +0.74(+1.27%) |
Nov 26, 2007 | 59.84 | 60.06 | 57.97 | 57.99 | 121,809,152 | -1.62(-2.72%) |
Nov 23, 2007 | 59.06 | 60.36 | 58.86 | 59.61 | 64,026,728 | +1.24(+2.12%) |
Nov 21, 2007 | 59.21 | 59.33 | 57.98 | 58.37 | 119,553,536 | -1.20(-2.01%) |
Nov 20, 2007 | 59.33 | 60.01 | 58.25 | 59.57 | 163,453,072 | +0.28(+0.47%) |
Nov 19, 2007 | 60.27 | 60.39 | 59.02 | 59.29 | 146,294,816 | -1.20(-1.98%) |
Nov 16, 2007 | 61.41 | 61.44 | 59.99 | 60.49 | 155,467,536 | -0.56(-0.91%) |
Nov 15, 2007 | 61.64 | 61.86 | 60.55 | 61.05 | 143,720,384 | -1.02(-1.65%) |
Nov 14, 2007 | 62.88 | 62.92 | 61.63 | 62.07 | 96,077,096 | -0.24(-0.39%) |
Nov 13, 2007 | 61.30 | 62.53 | 61.26 | 62.32 | 132,452,576 | +1.87(+3.09%) |
Nov 12, 2007 | 61.07 | 62.03 | 60.38 | 60.45 | 134,467,296 | -0.59(-0.96%) |
Nov 09, 2007 | 60.95 | 61.75 | 60.46 | 61.03 | 131,570,528 | -0.68(-1.11%) |
Nov 08, 2007 | 62.05 | 62.07 | 60.22 | 61.72 | 152,199,296 | +0.18(+0.30%) |
Nov 07, 2007 | 62.66 | 62.84 | 61.29 | 61.53 | 141,520,240 | -1.97(-3.10%) |
Nov 06, 2007 | 62.73 | 63.54 | 61.97 | 63.50 | 119,569,608 | +1.18(+1.89%) |
Nov 05, 2007 | 62.30 | 62.92 | 61.99 | 62.33 | 124,032,160 | -0.83(-1.32%) |
Nov 02, 2007 | 63.61 | 63.64 | 62.22 | 63.16 | 163,917,264 | +0.31(+0.49%) |
Nov 01, 2007 | 64.62 | 64.65 | 62.74 | 62.85 | 215,494,848 | -2.53(-3.86%) |
Oct 31, 2007 | 64.83 | 65.76 | 64.15 | 65.38 | 135,586,848 | +0.83(+1.29%) |
Oct 30, 2007 | 64.73 | 65.09 | 64.30 | 64.54 | 75,506,776 | -0.52(-0.79%) |
Oct 29, 2007 | 65.30 | 65.47 | 64.64 | 65.06 | 70,780,896 | -0.07(-0.11%) |
Oct 26, 2007 | 64.62 | 65.13 | 63.91 | 65.13 | 99,837,568 | +1.07(+1.67%) |
Oct 25, 2007 | 64.39 | 64.73 | 63.21 | 64.06 | 146,913,792 | -0.15(-0.24%) |
Oct 24, 2007 | 64.23 | 64.46 | 62.83 | 64.21 | 159,607,824 | -0.42(-0.65%) |
Oct 23, 2007 | 64.65 | 64.76 | 63.69 | 64.63 | 106,826,536 | +0.49(+0.77%) |
Oct 22, 2007 | 62.38 | 64.28 | 62.22 | 64.14 | 173,954,752 | +1.33(+2.11%) |
Oct 19, 2007 | 65.05 | 65.22 | 62.74 | 62.81 | 161,892,384 | -2.41(-3.69%) |
Oct 18, 2007 | 64.87 | 65.43 | 64.64 | 65.22 | 86,329,752 | -0.10(-0.15%) |
Oct 17, 2007 | 65.76 | 65.85 | 64.38 | 65.31 | 113,627,288 | +0.24(+0.37%) |
Oct 16, 2007 | 65.42 | 66.85 | 65.03 | 65.08 | 74,702,160 | -0.72(-1.10%) |
Oct 15, 2007 | 66.55 | 66.61 | 65.15 | 65.80 | 101,694,544 | -0.77(-1.16%) |
Oct 12, 2007 | 66.14 | 66.78 | 66.08 | 66.57 | 76,804,456 | +0.52(+0.79%) |
Oct 11, 2007 | 67.18 | 67.42 | 65.65 | 66.04 | 118,042,984 | -0.27(-0.41%) |
Oct 10, 2007 | 66.31 | 66.31 | 66.31 | 66.31 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 66.31 | 66.31 | 66.31 | 66.31 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 66.64 | 66.85 | 66.12 | 66.31 | 43,484,780 | -0.50(-0.75%) |
Oct 05, 2007 | 66.29 | 67.05 | 65.90 | 66.82 | 115,968,472 | +1.29(+1.96%) |
Oct 04, 2007 | 65.57 | 65.70 | 65.12 | 65.53 | 45,056,340 | +0.15(+0.23%) |
Oct 03, 2007 | 65.38 | 65.73 | 65.09 | 65.38 | 71,096,392 | -0.19(-0.29%) |
Oct 02, 2007 | 65.36 | 65.81 | 65.26 | 65.57 | 67,558,936 | +0.42(+0.65%) |
Oct 01, 2007 | 63.64 | 65.31 | 63.64 | 65.15 | 124,440,808 | +1.58(+2.49%) |
Sep 28, 2007 | 64.31 | 64.53 | 63.48 | 63.57 | 113,848,512 | -0.76(-1.19%) |
Sep 27, 2007 | 64.27 | 64.39 | 63.96 | 64.33 | 79,639,384 | +0.36(+0.56%) |
Sep 26, 2007 | 63.93 | 64.27 | 63.39 | 63.97 | 82,378,864 | +0.58(+0.91%) |
Sep 25, 2007 | 63.25 | 63.59 | 62.96 | 63.39 | 69,178,592 | -0.41(-0.65%) |
Sep 24, 2007 | 64.41 | 64.62 | 63.61 | 63.81 | 109,617,800 | -0.49(-0.77%) |
Sep 21, 2007 | 64.55 | 64.77 | 64.22 | 64.30 | 72,366,600 | +0.14(+0.21%) |
Sep 20, 2007 | 64.41 | 64.76 | 63.73 | 64.16 | 161,742,608 | -0.65(-1.00%) |
Sep 19, 2007 | 64.33 | 65.20 | 61.36 | 64.81 | 144,472,320 | +0.87(+1.35%) |
Sep 18, 2007 | 61.43 | 64.01 | 61.34 | 63.95 | 174,392,960 | +2.59(+4.22%) |
Sep 17, 2007 | 61.78 | 62.04 | 61.30 | 61.36 | 67,257,960 | -0.66(-1.06%) |
Sep 14, 2007 | 61.07 | 62.17 | 60.98 | 62.02 | 77,854,040 | +0.31(+0.50%) |
Sep 13, 2007 | 61.96 | 62.37 | 61.29 | 61.71 | 91,132,752 | +0.11(+0.18%) |
Sep 12, 2007 | 61.68 | 62.07 | 61.45 | 61.60 | 79,065,976 | -0.34(-0.55%) |
Sep 11, 2007 | 61.32 | 61.99 | 61.18 | 61.94 | 106,888,568 | +0.97(+1.59%) |
Sep 10, 2007 | 61.63 | 61.91 | 60.06 | 60.97 | 125,616,616 | -0.71(-1.15%) |
Sep 07, 2007 | 61.76 | 61.89 | 61.14 | 61.68 | 135,949,360 | -1.09(-1.73%) |
Sep 06, 2007 | 62.55 | 63.03 | 62.11 | 62.76 | 81,923,592 | +0.02(+0.03%) |
Sep 05, 2007 | 62.94 | 63.37 | 62.31 | 62.75 | 84,545,112 | -0.59(-0.93%) |