Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.70 | 51.86 | 51.03 | 51.23 | 46,998,100 | -0.34(-0.66%) |
May 29, 2008 | 51.87 | 52.25 | 51.51 | 51.57 | 42,782,052 | -0.62(-1.19%) |
May 28, 2008 | 51.44 | 52.28 | 51.30 | 52.19 | 38,679,116 | +0.36(+0.70%) |
May 27, 2008 | 51.97 | 52.03 | 51.38 | 51.83 | 44,850,556 | -0.52(-0.99%) |
May 26, 2008 | 53.47 | 53.65 | 52.33 | 52.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.47 | 53.65 | 52.33 | 52.35 | 43,919,472 | -1.04(-1.96%) |
May 22, 2008 | 54.11 | 54.42 | 53.34 | 53.39 | 55,516,868 | -0.67(-1.24%) |
May 21, 2008 | 54.62 | 55.48 | 53.94 | 54.06 | 74,887,472 | -0.51(-0.94%) |
May 20, 2008 | 54.52 | 54.76 | 54.21 | 54.58 | 46,610,728 | +0.12(+0.21%) |
May 19, 2008 | 53.62 | 54.59 | 53.39 | 54.46 | 43,668,492 | +0.98(+1.82%) |
May 16, 2008 | 53.01 | 53.65 | 52.87 | 53.49 | 51,666,420 | +0.79(+1.50%) |
May 15, 2008 | 52.13 | 52.69 | 51.92 | 52.69 | 49,194,164 | +0.80(+1.55%) |
May 14, 2008 | 51.86 | 52.52 | 51.71 | 51.89 | 41,893,908 | +0.13(+0.26%) |
May 13, 2008 | 51.29 | 51.92 | 51.10 | 51.76 | 36,670,920 | +0.28(+0.55%) |
May 12, 2008 | 51.04 | 51.64 | 50.56 | 51.48 | 39,942,392 | +0.21(+0.42%) |
May 09, 2008 | 51.58 | 51.71 | 50.77 | 51.26 | 41,677,764 | -0.64(-1.23%) |
May 08, 2008 | 51.37 | 51.92 | 51.09 | 51.90 | 42,158,536 | +0.64(+1.25%) |
May 07, 2008 | 51.98 | 52.05 | 51.18 | 51.26 | 47,788,184 | -0.72(-1.39%) |
May 06, 2008 | 51.53 | 52.17 | 51.37 | 51.98 | 48,618,500 | +0.32(+0.63%) |
May 05, 2008 | 51.77 | 52.26 | 51.52 | 51.66 | 36,859,856 | -0.06(-0.11%) |
May 02, 2008 | 51.97 | 52.26 | 51.43 | 51.72 | 47,649,180 | -0.05(-0.10%) |
May 01, 2008 | 52.00 | 52.19 | 50.96 | 51.77 | 75,673,272 | -1.95(-3.62%) |
Apr 30, 2008 | 53.24 | 54.55 | 53.20 | 53.72 | 51,597,316 | +0.74(+1.39%) |
Apr 29, 2008 | 53.34 | 54.05 | 52.98 | 52.98 | 51,025,932 | -0.38(-0.71%) |
Apr 28, 2008 | 53.43 | 54.09 | 53.28 | 53.36 | 30,005,982 | -0.01(-0.01%) |
Apr 25, 2008 | 53.80 | 53.91 | 52.93 | 53.36 | 40,484,660 | -0.08(-0.15%) |
Apr 24, 2008 | 53.91 | 54.06 | 53.18 | 53.44 | 40,780,520 | -0.82(-1.51%) |
Apr 23, 2008 | 54.41 | 54.53 | 53.39 | 54.26 | 41,486,644 | -0.21(-0.39%) |
Apr 22, 2008 | 54.31 | 54.79 | 54.14 | 54.48 | 35,898,332 | +0.08(+0.14%) |
Apr 21, 2008 | 54.25 | 54.52 | 53.90 | 54.40 | 29,894,962 | +0.15(+0.28%) |
Apr 18, 2008 | 53.88 | 54.51 | 53.64 | 54.25 | 44,893,652 | +0.36(+0.66%) |
Apr 17, 2008 | 53.38 | 54.13 | 53.21 | 53.90 | 39,655,260 | +0.28(+0.53%) |
Apr 16, 2008 | 52.46 | 53.68 | 52.38 | 53.61 | 46,557,788 | +1.21(+2.30%) |
Apr 15, 2008 | 51.98 | 52.46 | 51.74 | 52.41 | 33,778,676 | +0.63(+1.23%) |
Apr 14, 2008 | 51.22 | 51.93 | 51.10 | 51.77 | 33,978,924 | +0.62(+1.22%) |
Apr 11, 2008 | 51.31 | 51.80 | 51.07 | 51.15 | 31,053,270 | -0.54(-1.04%) |
Apr 10, 2008 | 51.67 | 51.94 | 51.17 | 51.68 | 37,727,092 | -0.09(-0.17%) |
Apr 09, 2008 | 51.78 | 52.03 | 51.43 | 51.77 | 37,980,544 | +0.05(+0.10%) |
Apr 08, 2008 | 51.21 | 51.79 | 50.92 | 51.72 | 27,431,242 | +0.40(+0.78%) |
Apr 07, 2008 | 51.55 | 51.92 | 51.19 | 51.32 | 33,935,540 | +0.10(+0.20%) |
Apr 04, 2008 | 51.07 | 51.66 | 50.97 | 51.22 | 32,240,444 | +0.29(+0.58%) |
Apr 03, 2008 | 50.79 | 51.59 | 50.73 | 50.92 | 34,797,692 | -0.17(-0.33%) |
Apr 02, 2008 | 50.13 | 51.44 | 50.03 | 51.09 | 40,263,636 | +0.87(+1.72%) |
Apr 01, 2008 | 48.94 | 50.24 | 48.63 | 50.22 | 41,516,780 | +1.41(+2.88%) |
Mar 31, 2008 | 49.46 | 49.85 | 48.82 | 48.82 | 63,836,296 | -0.37(-0.75%) |
Mar 28, 2008 | 49.66 | 50.26 | 49.06 | 49.19 | 37,550,428 | -0.57(-1.14%) |
Mar 27, 2008 | 50.11 | 50.50 | 49.68 | 49.75 | 37,702,428 | -0.03(-0.07%) |
Mar 26, 2008 | 49.19 | 50.21 | 49.01 | 49.79 | 39,892,628 | +0.61(+1.24%) |
Mar 25, 2008 | 49.79 | 49.85 | 48.67 | 49.17 | 46,916,360 | -0.43(-0.87%) |
Mar 24, 2008 | 49.16 | 50.18 | 49.08 | 49.61 | 38,705,344 | +0.55(+1.12%) |
Mar 21, 2008 | 48.59 | 49.30 | 47.76 | 49.06 | 77,902,960 | +0.00(+0.00%) |
Mar 20, 2008 | 48.59 | 49.30 | 47.76 | 49.06 | 77,902,440 | +0.33(+0.68%) |
Mar 19, 2008 | 50.68 | 51.08 | 48.68 | 48.73 | 60,769,368 | -2.33(-4.57%) |
Mar 18, 2008 | 49.99 | 51.06 | 49.70 | 51.06 | 57,755,372 | +1.55(+3.12%) |
Mar 17, 2008 | 48.41 | 50.07 | 48.22 | 49.51 | 67,622,144 | -0.07(-0.14%) |
Mar 14, 2008 | 50.64 | 50.71 | 48.94 | 49.58 | 61,925,972 | -0.66(-1.31%) |
Mar 13, 2008 | 49.25 | 50.50 | 49.00 | 50.24 | 50,850,480 | +0.62(+1.26%) |
Mar 12, 2008 | 49.99 | 50.35 | 49.45 | 49.62 | 46,118,852 | -0.41(-0.82%) |
Mar 11, 2008 | 48.46 | 50.03 | 48.22 | 50.03 | 60,360,976 | +2.44(+5.12%) |
Mar 10, 2008 | 47.76 | 48.19 | 47.33 | 47.59 | 57,103,436 | -0.02(-0.04%) |
Mar 07, 2008 | 48.43 | 48.52 | 47.31 | 47.61 | 53,276,880 | -1.17(-2.39%) |
Mar 06, 2008 | 50.17 | 50.25 | 48.74 | 48.78 | 50,207,608 | -1.55(-3.07%) |
Mar 05, 2008 | 50.10 | 50.57 | 49.66 | 50.32 | 53,425,012 | +0.29(+0.58%) |
Mar 04, 2008 | 50.48 | 50.78 | 49.35 | 50.03 | 52,623,840 | -0.61(-1.21%) |
Mar 03, 2008 | 50.11 | 51.03 | 49.97 | 50.65 | 40,183,524 | +0.43(+0.85%) |
Feb 29, 2008 | 51.23 | 51.53 | 49.78 | 50.22 | 45,984,084 | -1.37(-2.65%) |
Feb 28, 2008 | 51.44 | 51.94 | 51.28 | 51.59 | 43,314,116 | -0.01(-0.01%) |
Feb 27, 2008 | 51.60 | 52.04 | 51.44 | 51.59 | 35,212,892 | -0.29(-0.56%) |
Feb 26, 2008 | 51.22 | 51.94 | 51.02 | 51.88 | 36,956,176 | +0.44(+0.85%) |
Feb 25, 2008 | 50.31 | 51.58 | 50.25 | 51.44 | 41,368,608 | +1.13(+2.25%) |
Feb 22, 2008 | 50.48 | 50.67 | 49.65 | 50.31 | 40,694,368 | +0.14(+0.29%) |
Feb 21, 2008 | 50.62 | 50.79 | 49.74 | 50.17 | 52,164,500 | -0.68(-1.34%) |
Feb 20, 2008 | 49.81 | 51.14 | 49.73 | 50.85 | 42,837,264 | +0.63(+1.25%) |
Feb 19, 2008 | 49.94 | 50.77 | 49.94 | 50.22 | 39,158,396 | +0.95(+1.92%) |
Feb 18, 2008 | 49.17 | 49.40 | 48.71 | 49.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.17 | 49.40 | 48.71 | 49.27 | 41,524,152 | -0.10(-0.21%) |
Feb 14, 2008 | 49.43 | 50.04 | 49.24 | 49.38 | 37,816,272 | +0.03(+0.07%) |
Feb 13, 2008 | 48.89 | 49.46 | 48.77 | 49.34 | 37,333,016 | +0.64(+1.32%) |
Feb 12, 2008 | 48.25 | 49.10 | 48.08 | 48.70 | 43,571,748 | +0.67(+1.39%) |
Feb 11, 2008 | 47.24 | 48.08 | 46.77 | 48.03 | 39,325,264 | +0.87(+1.85%) |
Feb 08, 2008 | 47.33 | 47.56 | 46.73 | 47.16 | 41,888,744 | -0.10(-0.22%) |
Feb 07, 2008 | 46.73 | 47.62 | 46.38 | 47.26 | 46,108,112 | +0.26(+0.55%) |
Feb 06, 2008 | 47.73 | 47.94 | 46.80 | 47.00 | 50,614,904 | -0.39(-0.82%) |
Feb 05, 2008 | 48.54 | 48.61 | 47.38 | 47.39 | 53,017,892 | -1.92(-3.90%) |
Feb 04, 2008 | 49.66 | 49.80 | 48.97 | 49.31 | 32,636,924 | -0.29(-0.59%) |
Feb 01, 2008 | 50.62 | 50.71 | 48.97 | 49.61 | 49,276,020 | -0.26(-0.52%) |
Jan 31, 2008 | 48.61 | 49.87 | 47.96 | 49.87 | 57,118,044 | +0.65(+1.31%) |
Jan 30, 2008 | 48.79 | 50.48 | 48.68 | 49.22 | 41,814,488 | +0.12(+0.24%) |
Jan 29, 2008 | 49.19 | 49.84 | 48.74 | 49.10 | 38,964,888 | -0.03(-0.06%) |
Jan 28, 2008 | 48.19 | 49.25 | 47.64 | 49.13 | 40,967,116 | +0.69(+1.42%) |
Jan 25, 2008 | 50.04 | 50.21 | 48.25 | 48.45 | 48,395,060 | -1.19(-2.40%) |
Jan 24, 2008 | 48.65 | 49.64 | 47.92 | 49.64 | 54,029,372 | +1.47(+3.06%) |
Jan 23, 2008 | 46.18 | 48.19 | 44.76 | 48.16 | 82,161,224 | +0.58(+1.21%) |
Jan 22, 2008 | 46.17 | 48.47 | 45.88 | 47.59 | 85,963,808 | -1.52(-3.09%) |
Jan 21, 2008 | 48.48 | 49.91 | 47.79 | 49.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.48 | 49.91 | 47.79 | 49.10 | 75,941,544 | +0.68(+1.39%) |
Jan 17, 2008 | 50.48 | 50.74 | 48.19 | 48.43 | 59,077,220 | -1.51(-3.03%) |
Jan 16, 2008 | 51.05 | 51.57 | 49.58 | 49.94 | 62,318,600 | -1.44(-2.80%) |
Jan 15, 2008 | 51.88 | 51.88 | 51.07 | 51.38 | 45,891,548 | -1.04(-1.99%) |
Jan 14, 2008 | 52.43 | 52.67 | 51.99 | 52.42 | 35,390,308 | +0.31(+0.59%) |
Jan 11, 2008 | 52.53 | 53.02 | 51.94 | 52.12 | 39,377,720 | -0.78(-1.48%) |
Jan 10, 2008 | 52.38 | 53.19 | 51.98 | 52.90 | 47,276,252 | +0.06(+0.11%) |
Jan 09, 2008 | 52.01 | 52.94 | 51.66 | 52.84 | 45,401,580 | +0.87(+1.68%) |
Jan 08, 2008 | 53.02 | 53.13 | 51.76 | 51.97 | 37,709,588 | -0.68(-1.28%) |
Jan 07, 2008 | 53.39 | 53.76 | 52.09 | 52.65 | 50,139,468 | -0.50(-0.93%) |
Jan 04, 2008 | 53.81 | 54.46 | 53.03 | 53.14 | 42,849,224 | -1.01(-1.87%) |
Jan 03, 2008 | 54.17 | 54.68 | 53.97 | 54.15 | 33,210,214 | +0.18(+0.34%) |
Jan 02, 2008 | 54.34 | 54.57 | 53.55 | 53.97 | 40,460,944 | -0.10(-0.19%) |
Jan 01, 2008 | 54.60 | 54.81 | 53.97 | 54.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.60 | 54.81 | 53.97 | 54.07 | 24,240,896 | -0.76(-1.38%) |
Dec 28, 2007 | 54.28 | 54.89 | 53.98 | 54.83 | 30,021,180 | +0.77(+1.42%) |
Dec 27, 2007 | 54.72 | 54.82 | 54.06 | 54.06 | 24,892,446 | -0.66(-1.20%) |
Dec 26, 2007 | 54.07 | 54.83 | 54.05 | 54.72 | 26,498,800 | +0.66(+1.23%) |
Dec 24, 2007 | 53.97 | 54.15 | 53.87 | 54.06 | 10,978,030 | +0.13(+0.25%) |
Dec 21, 2007 | 53.53 | 54.22 | 53.28 | 53.92 | 59,701,644 | +0.75(+1.41%) |
Dec 20, 2007 | 52.82 | 53.23 | 52.48 | 53.17 | 26,178,804 | +0.40(+0.77%) |
Dec 19, 2007 | 52.56 | 53.10 | 52.20 | 52.77 | 33,921,804 | +0.01(+0.01%) |
Dec 18, 2007 | 52.36 | 52.83 | 51.39 | 52.76 | 42,594,272 | +0.88(+1.70%) |
Dec 17, 2007 | 52.32 | 52.46 | 51.60 | 51.88 | 39,337,420 | -0.74(-1.41%) |
Dec 14, 2007 | 53.19 | 53.61 | 52.63 | 52.63 | 35,527,220 | -0.89(-1.66%) |
Dec 13, 2007 | 52.69 | 53.59 | 52.44 | 53.51 | 34,287,452 | +0.46(+0.87%) |
Dec 12, 2007 | 52.97 | 53.73 | 52.45 | 53.05 | 44,541,992 | +0.95(+1.82%) |
Dec 11, 2007 | 53.31 | 53.65 | 51.94 | 52.11 | 34,689,092 | -1.01(-1.90%) |
Dec 10, 2007 | 52.95 | 53.42 | 52.86 | 53.12 | 26,992,426 | +0.31(+0.58%) |
Dec 07, 2007 | 52.67 | 53.10 | 52.39 | 52.81 | 29,550,648 | +0.03(+0.07%) |
Dec 06, 2007 | 51.88 | 52.91 | 51.66 | 52.78 | 36,649,836 | +0.88(+1.69%) |
Dec 05, 2007 | 51.23 | 52.26 | 51.23 | 51.90 | 41,500,824 | +1.04(+2.04%) |
Dec 04, 2007 | 50.89 | 51.27 | 50.62 | 50.86 | 29,136,744 | -0.42(-0.82%) |
Dec 03, 2007 | 51.35 | 51.47 | 50.87 | 51.28 | 38,542,188 | -0.18(-0.35%) |
Nov 30, 2007 | 51.09 | 51.64 | 50.68 | 51.46 | 48,848,000 | +0.33(+0.64%) |
Nov 29, 2007 | 50.50 | 51.63 | 50.50 | 51.13 | 38,880,908 | +0.39(+0.76%) |
Nov 28, 2007 | 50.14 | 50.95 | 49.64 | 50.74 | 51,153,604 | +0.89(+1.78%) |
Nov 27, 2007 | 49.19 | 49.97 | 48.48 | 49.85 | 48,412,468 | +0.40(+0.82%) |
Nov 26, 2007 | 50.86 | 51.24 | 49.33 | 49.45 | 39,762,760 | -1.51(-2.96%) |
Nov 23, 2007 | 50.24 | 51.04 | 50.16 | 50.96 | 15,369,576 | +0.72(+1.44%) |
Nov 21, 2007 | 50.77 | 51.15 | 50.06 | 50.24 | 39,588,816 | -0.45(-0.89%) |
Nov 20, 2007 | 49.05 | 51.21 | 49.04 | 50.69 | 55,170,244 | +2.14(+4.41%) |
Nov 19, 2007 | 48.84 | 49.31 | 48.48 | 48.54 | 36,030,748 | -0.57(-1.16%) |
Nov 16, 2007 | 49.15 | 49.79 | 48.77 | 49.12 | 52,580,852 | +0.35(+0.72%) |
Nov 15, 2007 | 49.46 | 50.02 | 48.39 | 48.76 | 39,517,020 | -1.05(-2.11%) |
Nov 14, 2007 | 50.48 | 51.16 | 49.49 | 49.81 | 36,912,832 | -0.33(-0.66%) |
Nov 13, 2007 | 48.68 | 50.21 | 48.12 | 50.14 | 44,440,316 | +1.35(+2.77%) |
Nov 12, 2007 | 49.77 | 49.87 | 48.33 | 48.79 | 50,114,100 | -1.33(-2.66%) |
Nov 09, 2007 | 51.33 | 51.36 | 49.94 | 50.13 | 47,765,472 | -1.48(-2.87%) |
Nov 08, 2007 | 50.80 | 51.97 | 50.56 | 51.61 | 56,668,288 | +1.28(+2.55%) |
Nov 07, 2007 | 51.82 | 52.00 | 50.31 | 50.33 | 47,452,932 | -1.84(-3.52%) |
Nov 06, 2007 | 50.65 | 52.23 | 50.65 | 52.16 | 44,098,712 | +1.57(+3.10%) |
Nov 05, 2007 | 50.22 | 50.95 | 49.93 | 50.59 | 43,004,544 | -0.16(-0.31%) |
Nov 02, 2007 | 51.19 | 51.48 | 50.12 | 50.75 | 50,290,268 | -0.33(-0.64%) |
Nov 01, 2007 | 51.85 | 52.49 | 50.79 | 51.08 | 61,637,180 | -2.01(-3.79%) |
Oct 31, 2007 | 52.79 | 53.20 | 52.23 | 53.09 | 55,639,960 | +0.49(+0.93%) |
Oct 30, 2007 | 53.63 | 53.79 | 52.38 | 52.60 | 35,538,584 | -1.43(-2.64%) |
Oct 29, 2007 | 53.31 | 54.41 | 53.27 | 54.03 | 31,612,450 | +0.81(+1.52%) |
Oct 26, 2007 | 53.53 | 53.62 | 52.81 | 53.22 | 36,354,112 | +0.37(+0.70%) |
Oct 25, 2007 | 53.38 | 53.38 | 52.30 | 52.85 | 47,489,532 | -0.32(-0.61%) |
Oct 24, 2007 | 52.45 | 53.29 | 52.23 | 53.17 | 42,107,812 | +0.45(+0.85%) |
Oct 23, 2007 | 52.79 | 53.33 | 51.95 | 52.72 | 41,774,136 | +0.25(+0.48%) |
Oct 22, 2007 | 52.62 | 52.91 | 51.75 | 52.47 | 43,621,952 | -0.71(-1.33%) |
Oct 19, 2007 | 54.66 | 54.69 | 53.10 | 53.18 | 59,697,448 | -1.68(-3.06%) |
Oct 18, 2007 | 54.62 | 54.97 | 54.34 | 54.86 | 35,505,996 | +0.14(+0.26%) |
Oct 17, 2007 | 54.88 | 54.99 | 53.87 | 54.71 | 46,008,404 | +0.03(+0.06%) |
Oct 16, 2007 | 54.68 | 54.96 | 54.52 | 54.68 | 37,984,312 | -0.05(-0.08%) |
Oct 15, 2007 | 54.34 | 54.92 | 54.34 | 54.73 | 44,260,680 | +0.77(+1.43%) |
Oct 12, 2007 | 53.73 | 54.16 | 53.57 | 53.95 | 26,245,474 | +0.47(+0.89%) |
Oct 11, 2007 | 54.02 | 54.87 | 53.02 | 53.48 | 36,176,904 | -0.27(-0.50%) |
Oct 10, 2007 | 52.92 | 54.07 | 52.84 | 53.75 | 31,770,212 | +0.27(+0.50%) |
Oct 09, 2007 | 52.52 | 53.55 | 52.52 | 53.49 | 30,554,226 | +1.15(+2.19%) |
Oct 08, 2007 | 52.29 | 52.42 | 52.04 | 52.34 | 22,235,090 | -0.39(-0.74%) |
Oct 05, 2007 | 52.64 | 52.90 | 52.31 | 52.73 | 32,903,596 | +0.25(+0.48%) |
Oct 04, 2007 | 52.72 | 52.90 | 52.13 | 52.48 | 49,982,248 | -0.24(-0.45%) |
Oct 03, 2007 | 52.89 | 52.91 | 52.36 | 52.71 | 31,385,954 | -0.53(-0.99%) |
Oct 02, 2007 | 53.86 | 53.91 | 52.69 | 53.24 | 37,293,368 | -0.99(-1.82%) |
Oct 01, 2007 | 53.36 | 54.25 | 53.22 | 54.22 | 33,429,606 | +0.80(+1.50%) |
Sep 28, 2007 | 53.75 | 54.06 | 53.18 | 53.42 | 33,802,624 | -0.24(-0.44%) |
Sep 27, 2007 | 53.62 | 53.85 | 52.91 | 53.66 | 30,149,360 | +0.35(+0.65%) |
Sep 26, 2007 | 53.35 | 53.53 | 52.82 | 53.31 | 40,450,732 | +0.24(+0.45%) |
Sep 25, 2007 | 52.34 | 53.08 | 52.07 | 53.08 | 44,797,180 | +0.13(+0.25%) |
Sep 24, 2007 | 53.14 | 53.40 | 52.69 | 52.94 | 38,805,864 | -0.33(-0.63%) |
Sep 21, 2007 | 53.60 | 53.91 | 53.15 | 53.28 | 59,494,180 | +0.13(+0.24%) |
Sep 20, 2007 | 53.34 | 53.46 | 53.01 | 53.15 | 32,228,904 | -0.02(-0.03%) |
Sep 19, 2007 | 53.27 | 53.73 | 53.02 | 53.17 | 46,978,324 | +0.21(+0.39%) |
Sep 18, 2007 | 51.73 | 53.06 | 51.46 | 52.96 | 45,756,404 | +1.44(+2.80%) |
Sep 17, 2007 | 51.08 | 51.79 | 50.96 | 51.52 | 32,880,892 | +0.34(+0.67%) |
Sep 14, 2007 | 50.85 | 51.76 | 50.72 | 51.18 | 41,033,632 | +0.03(+0.06%) |
Sep 13, 2007 | 50.70 | 51.45 | 50.62 | 51.15 | 38,120,524 | +0.56(+1.11%) |
Sep 12, 2007 | 50.08 | 51.00 | 50.06 | 50.59 | 43,548,144 | +0.41(+0.82%) |
Sep 11, 2007 | 49.17 | 50.35 | 48.81 | 50.18 | 45,773,180 | +1.20(+2.45%) |
Sep 10, 2007 | 49.45 | 49.77 | 48.41 | 48.98 | 47,860,996 | -0.51(-1.04%) |
Sep 07, 2007 | 50.05 | 50.29 | 49.18 | 49.49 | 41,270,816 | -1.00(-1.99%) |
Sep 06, 2007 | 50.60 | 50.93 | 50.22 | 50.50 | 35,969,344 | +0.16(+0.31%) |
Sep 05, 2007 | 50.16 | 50.44 | 49.80 | 50.34 | 36,999,860 | -0.01(-0.01%) |
Sep 04, 2007 | 49.24 | 50.65 | 49.24 | 50.35 | 35,209,864 | +0.87(+1.75%) |
Aug 31, 2007 | 49.95 | 50.21 | 49.30 | 49.48 | 37,970,304 | +0.19(+0.39%) |
Aug 30, 2007 | 49.02 | 49.78 | 48.69 | 49.29 | 38,486,972 | +0.10(+0.20%) |
Aug 29, 2007 | 48.19 | 49.40 | 48.03 | 49.19 | 40,857,896 | +1.29(+2.69%) |
Aug 28, 2007 | 48.98 | 48.98 | 47.90 | 47.90 | 44,805,336 | -1.22(-2.49%) |
Aug 27, 2007 | 49.12 | 49.40 | 48.90 | 49.13 | 28,153,056 | -0.33(-0.67%) |
Aug 24, 2007 | 48.34 | 49.55 | 48.33 | 49.46 | 36,433,640 | +1.12(+2.32%) |
Aug 23, 2007 | 48.51 | 48.80 | 47.93 | 48.34 | 41,884,652 | +0.10(+0.20%) |
Aug 22, 2007 | 48.33 | 48.62 | 47.92 | 48.24 | 39,037,948 | +0.25(+0.52%) |
Aug 21, 2007 | 48.77 | 48.87 | 47.62 | 47.99 | 41,543,592 | -0.80(-1.63%) |
Aug 20, 2007 | 48.39 | 49.05 | 47.79 | 48.79 | 40,769,824 | +0.23(+0.46%) |
Aug 17, 2007 | 47.49 | 48.93 | 47.32 | 48.56 | 62,473,476 | +2.00(+4.30%) |
Aug 16, 2007 | 47.15 | 47.29 | 45.46 | 46.56 | 85,555,304 | -0.59(-1.25%) |
Aug 15, 2007 | 48.06 | 48.71 | 46.96 | 47.15 | 47,856,808 | -0.83(-1.73%) |
Aug 14, 2007 | 48.10 | 48.42 | 47.32 | 47.98 | 52,089,500 | +0.12(+0.25%) |
Aug 13, 2007 | 49.20 | 49.20 | 47.62 | 47.86 | 43,921,176 | -0.92(-1.88%) |
Aug 10, 2007 | 47.62 | 49.15 | 47.38 | 48.78 | 56,576,820 | +0.53(+1.09%) |
Aug 09, 2007 | 49.46 | 50.09 | 48.25 | 48.25 | 62,311,248 | -2.48(-4.89%) |
Aug 08, 2007 | 49.47 | 50.73 | 49.26 | 50.73 | 63,356,332 | +1.27(+2.57%) |
Aug 07, 2007 | 47.99 | 49.91 | 47.63 | 49.46 | 62,242,164 | +1.25(+2.59%) |
Aug 06, 2007 | 47.30 | 48.37 | 46.42 | 48.22 | 70,270,184 | +0.84(+1.78%) |
Aug 03, 2007 | 48.44 | 49.57 | 47.06 | 47.37 | 62,708,148 | -1.79(-3.64%) |
Aug 02, 2007 | 49.49 | 49.66 | 48.20 | 49.16 | 64,190,680 | -0.38(-0.77%) |
Aug 01, 2007 | 49.05 | 50.39 | 48.26 | 49.54 | 67,218,224 | +0.41(+0.83%) |
Jul 31, 2007 | 50.08 | 50.40 | 49.01 | 49.13 | 58,713,216 | -0.51(-1.02%) |
Jul 30, 2007 | 49.64 | 49.91 | 48.64 | 49.64 | 61,108,000 | +0.24(+0.49%) |
Jul 27, 2007 | 50.74 | 51.08 | 49.34 | 49.40 | 71,134,368 | -1.52(-2.99%) |
Jul 26, 2007 | 52.18 | 52.52 | 49.94 | 50.92 | 78,622,544 | -2.63(-4.91%) |
Jul 25, 2007 | 52.66 | 53.78 | 51.57 | 53.55 | 54,508,532 | +1.13(+2.15%) |
Jul 24, 2007 | 53.40 | 53.61 | 52.43 | 52.43 | 55,174,160 | -1.50(-2.78%) |
Jul 23, 2007 | 53.06 | 54.03 | 52.69 | 53.93 | 42,214,652 | +0.87(+1.63%) |
Jul 20, 2007 | 53.10 | 53.73 | 52.68 | 53.06 | 53,393,148 | -0.20(-0.38%) |
Jul 19, 2007 | 52.83 | 53.53 | 52.64 | 53.27 | 43,734,772 | +0.66(+1.25%) |
Jul 18, 2007 | 51.26 | 52.75 | 51.22 | 52.61 | 53,206,168 | +1.19(+2.31%) |
Jul 17, 2007 | 52.04 | 52.27 | 51.37 | 51.42 | 40,688,072 | -0.35(-0.68%) |
Jul 16, 2007 | 51.56 | 52.07 | 51.21 | 51.77 | 38,822,756 | -0.36(-0.70%) |
Jul 13, 2007 | 51.77 | 52.41 | 51.59 | 52.13 | 39,710,748 | +0.41(+0.79%) |
Jul 12, 2007 | 50.62 | 51.79 | 50.38 | 51.73 | 42,890,676 | +1.34(+2.67%) |
Jul 11, 2007 | 49.87 | 50.43 | 49.58 | 50.38 | 35,176,960 | +0.46(+0.91%) |
Jul 10, 2007 | 50.29 | 50.77 | 49.82 | 49.92 | 45,032,084 | -0.54(-1.08%) |
Jul 09, 2007 | 49.95 | 50.73 | 49.78 | 50.47 | 33,249,400 | +0.57(+1.13%) |
Jul 06, 2007 | 49.38 | 50.18 | 49.27 | 49.90 | 39,839,680 | +0.75(+1.53%) |
Jul 05, 2007 | 49.35 | 49.56 | 48.57 | 49.15 | 31,135,202 | -0.12(-0.23%) |
Jul 03, 2007 | 49.15 | 49.43 | 48.85 | 49.27 | 16,364,359 | +0.31(+0.64%) |
Jul 02, 2007 | 48.55 | 49.06 | 48.55 | 48.95 | 34,838,428 | +0.54(+1.12%) |
Jun 29, 2007 | 48.46 | 49.05 | 47.94 | 48.41 | 42,838,676 | +0.16(+0.33%) |
Jun 28, 2007 | 48.34 | 48.71 | 48.01 | 48.25 | 34,577,760 | +0.07(+0.14%) |
Jun 27, 2007 | 47.04 | 48.20 | 46.66 | 48.18 | 44,762,852 | +0.96(+2.03%) |
Jun 26, 2007 | 47.68 | 47.96 | 47.07 | 47.22 | 46,651,684 | -0.32(-0.67%) |
Jun 25, 2007 | 47.51 | 48.34 | 47.39 | 47.54 | 44,613,284 | -0.09(-0.18%) |
Jun 22, 2007 | 48.59 | 48.60 | 47.39 | 47.63 | 67,906,096 | -1.03(-2.11%) |
Jun 21, 2007 | 48.08 | 48.87 | 47.97 | 48.65 | 55,461,328 | +0.85(+1.79%) |
Jun 20, 2007 | 49.57 | 49.60 | 47.77 | 47.80 | 48,495,656 | -1.74(-3.52%) |
Jun 19, 2007 | 49.75 | 49.88 | 49.47 | 49.54 | 33,839,900 | -0.30(-0.60%) |
Jun 18, 2007 | 49.69 | 49.97 | 49.55 | 49.84 | 30,756,520 | +0.24(+0.49%) |
Jun 15, 2007 | 49.10 | 49.90 | 49.08 | 49.60 | 52,215,948 | +0.68(+1.38%) |
Jun 14, 2007 | 48.16 | 49.04 | 48.16 | 48.93 | 33,959,276 | +0.82(+1.70%) |
Jun 13, 2007 | 47.51 | 48.19 | 47.47 | 48.11 | 47,025,348 | +0.78(+1.65%) |
Jun 12, 2007 | 47.77 | 48.08 | 47.30 | 47.33 | 37,753,724 | -0.61(-1.28%) |
Jun 11, 2007 | 47.72 | 48.39 | 47.52 | 47.94 | 28,733,870 | +0.22(+0.46%) |
Jun 08, 2007 | 47.22 | 47.74 | 46.88 | 47.72 | 40,538,264 | +0.42(+0.88%) |
Jun 07, 2007 | 48.23 | 48.75 | 47.19 | 47.30 | 50,648,208 | -0.96(-1.99%) |
Jun 06, 2007 | 48.39 | 48.68 | 47.93 | 48.26 | 37,038,512 | -0.37(-0.76%) |
Jun 05, 2007 | 48.45 | 48.83 | 48.28 | 48.63 | 36,804,088 | +0.02(+0.05%) |
Jun 04, 2007 | 48.52 | 48.74 | 48.37 | 48.61 | 28,549,000 | +0.00(+0.00%) |