Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 49.37 | 49.43 | 48.52 | 48.64 | 0 | -0.48(-0.99%) |
Aug 28, 2008 | 49.20 | 49.30 | 48.10 | 49.12 | 15,722,811 | +0.32(+0.65%) |
Aug 27, 2008 | 48.87 | 49.02 | 48.35 | 48.81 | 14,602,200 | +0.47(+0.97%) |
Aug 26, 2008 | 48.34 | 48.55 | 47.81 | 48.34 | 16,596,672 | +0.16(+0.33%) |
Aug 25, 2008 | 49.91 | 49.91 | 47.92 | 48.18 | 20,132,750 | -1.46(-2.94%) |
Aug 22, 2008 | 49.40 | 50.02 | 49.16 | 49.64 | 15,218,078 | -0.24(-0.47%) |
Aug 21, 2008 | 49.16 | 50.20 | 49.10 | 49.88 | 19,921,760 | +1.16(+2.38%) |
Aug 20, 2008 | 48.07 | 49.02 | 47.61 | 48.72 | 20,746,536 | +0.99(+2.07%) |
Aug 19, 2008 | 46.63 | 48.08 | 46.63 | 47.73 | 19,296,676 | +0.86(+1.83%) |
Aug 18, 2008 | 47.72 | 48.08 | 46.66 | 46.87 | 18,427,466 | -0.60(-1.26%) |
Aug 15, 2008 | 48.14 | 48.30 | 47.13 | 47.47 | 0 | -1.31(-2.69%) |
Aug 14, 2008 | 48.38 | 49.29 | 47.96 | 48.78 | 25,530,374 | +0.19(+0.39%) |
Aug 13, 2008 | 47.00 | 48.64 | 46.88 | 48.59 | 27,207,260 | +1.51(+3.21%) |
Aug 12, 2008 | 47.80 | 47.80 | 46.83 | 47.08 | 22,505,996 | -0.29(-0.62%) |
Aug 11, 2008 | 47.67 | 47.96 | 46.79 | 47.38 | 20,249,352 | -0.18(-0.38%) |
Aug 08, 2008 | 46.69 | 47.58 | 46.13 | 47.56 | 25,006,088 | +0.55(+1.16%) |
Aug 07, 2008 | 47.79 | 48.07 | 46.95 | 47.01 | 22,390,746 | -0.64(-1.34%) |
Aug 06, 2008 | 46.42 | 47.79 | 46.21 | 47.65 | 34,676,796 | +1.17(+2.51%) |
Aug 05, 2008 | 46.51 | 46.94 | 45.56 | 46.48 | 38,980,924 | -0.17(-0.37%) |
Aug 04, 2008 | 47.36 | 47.76 | 46.25 | 46.65 | 29,306,704 | -0.85(-1.79%) |
Aug 01, 2008 | 47.32 | 48.15 | 47.03 | 47.50 | 23,230,332 | -0.14(-0.30%) |
Jul 31, 2008 | 48.55 | 49.01 | 47.45 | 47.65 | 26,852,540 | -1.52(-3.09%) |
Jul 30, 2008 | 46.83 | 49.26 | 46.44 | 49.17 | 30,701,598 | +2.49(+5.34%) |
Jul 29, 2008 | 46.68 | 47.16 | 45.90 | 46.68 | 24,998,374 | +0.20(+0.42%) |
Jul 28, 2008 | 46.69 | 47.03 | 46.28 | 46.48 | 19,461,604 | -0.04(-0.08%) |
Jul 25, 2008 | 46.23 | 47.31 | 46.15 | 46.52 | 25,601,284 | +0.32(+0.68%) |
Jul 24, 2008 | 46.58 | 47.04 | 45.94 | 46.20 | 33,651,212 | -0.37(-0.79%) |
Jul 23, 2008 | 48.32 | 48.35 | 46.39 | 46.57 | 33,902,788 | -1.68(-3.48%) |
Jul 22, 2008 | 48.75 | 49.31 | 47.97 | 48.25 | 26,755,892 | -0.72(-1.47%) |
Jul 21, 2008 | 48.78 | 48.99 | 48.16 | 48.97 | 29,507,726 | +0.48(+1.00%) |
Jul 18, 2008 | 48.42 | 49.07 | 48.01 | 48.49 | 28,649,866 | +0.21(+0.44%) |
Jul 17, 2008 | 48.54 | 48.88 | 47.31 | 48.27 | 36,444,824 | -0.41(-0.83%) |
Jul 16, 2008 | 50.34 | 50.49 | 48.50 | 48.68 | 35,854,996 | -1.71(-3.39%) |
Jul 15, 2008 | 51.97 | 52.31 | 50.23 | 50.38 | 27,087,218 | -1.90(-3.64%) |
Jul 14, 2008 | 52.18 | 52.58 | 51.56 | 52.29 | 20,737,434 | +0.31(+0.60%) |
Jul 11, 2008 | 53.51 | 53.86 | 51.36 | 51.98 | 30,848,982 | -2.25(-4.16%) |
Jul 10, 2008 | 52.82 | 54.23 | 52.14 | 54.23 | 32,128,788 | +1.32(+2.49%) |
Jul 09, 2008 | 54.25 | 54.54 | 52.81 | 52.91 | 25,373,338 | -1.06(-1.96%) |
Jul 08, 2008 | 54.13 | 54.68 | 53.27 | 53.97 | 34,538,412 | -0.58(-1.06%) |
Jul 07, 2008 | 55.28 | 55.98 | 53.98 | 54.55 | 27,112,502 | -1.02(-1.84%) |
Jul 04, 2008 | 55.10 | 56.02 | 54.65 | 55.57 | 16,687,893 | +0.00(+0.00%) |
Jul 03, 2008 | 55.10 | 56.02 | 54.65 | 55.57 | 16,687,893 | +0.68(+1.24%) |
Jul 02, 2008 | 55.84 | 56.35 | 54.75 | 54.89 | 31,200,508 | -0.94(-1.68%) |
Jul 01, 2008 | 55.36 | 56.13 | 55.07 | 55.83 | 23,838,720 | -0.03(-0.05%) |
Jun 30, 2008 | 55.39 | 56.07 | 54.94 | 55.85 | 21,903,502 | +0.75(+1.36%) |
Jun 27, 2008 | 54.84 | 55.96 | 54.84 | 55.11 | 30,302,888 | +0.22(+0.40%) |
Jun 26, 2008 | 55.85 | 56.47 | 54.89 | 54.89 | 25,958,246 | -1.10(-1.96%) |
Jun 25, 2008 | 55.67 | 56.44 | 54.85 | 55.98 | 25,171,394 | +0.41(+0.73%) |
Jun 24, 2008 | 55.55 | 56.08 | 55.23 | 55.58 | 18,610,070 | -0.24(-0.42%) |
Jun 23, 2008 | 54.11 | 55.83 | 54.11 | 55.82 | 21,618,876 | +1.37(+2.53%) |
Jun 20, 2008 | 54.84 | 55.26 | 54.14 | 54.44 | 26,674,406 | -0.14(-0.25%) |
Jun 19, 2008 | 56.10 | 56.37 | 54.58 | 54.58 | 27,232,164 | -1.35(-2.42%) |
Jun 18, 2008 | 56.31 | 56.52 | 55.12 | 55.93 | 23,104,590 | -0.63(-1.11%) |
Jun 17, 2008 | 56.23 | 56.85 | 55.82 | 56.55 | 16,265,343 | +0.50(+0.88%) |
Jun 16, 2008 | 56.07 | 56.85 | 55.84 | 56.06 | 13,408,973 | +0.05(+0.09%) |
Jun 13, 2008 | 54.91 | 56.19 | 54.66 | 56.01 | 16,608,290 | +0.76(+1.37%) |
Jun 12, 2008 | 55.71 | 55.71 | 54.98 | 55.25 | 23,578,440 | -0.77(-1.37%) |
Jun 11, 2008 | 56.09 | 56.33 | 55.37 | 56.02 | 19,817,780 | +0.36(+0.65%) |
Jun 10, 2008 | 56.19 | 57.02 | 55.03 | 55.66 | 27,461,390 | -1.36(-2.39%) |
Jun 09, 2008 | 56.32 | 57.08 | 56.06 | 57.02 | 20,473,162 | +0.96(+1.71%) |
Jun 06, 2008 | 56.69 | 57.56 | 55.42 | 56.06 | 32,968,366 | -0.28(-0.49%) |
Jun 05, 2008 | 54.32 | 56.48 | 54.32 | 56.34 | 24,704,638 | +2.23(+4.11%) |
Jun 04, 2008 | 54.76 | 55.06 | 53.83 | 54.11 | 24,404,102 | -1.03(-1.86%) |
Jun 03, 2008 | 55.80 | 56.47 | 55.01 | 55.14 | 24,917,472 | -0.85(-1.52%) |
Jun 02, 2008 | 55.68 | 56.18 | 55.12 | 55.99 | 20,678,556 | +0.12(+0.22%) |
May 30, 2008 | 55.85 | 56.06 | 55.42 | 55.87 | 21,091,734 | +0.16(+0.29%) |
May 29, 2008 | 56.37 | 56.63 | 55.69 | 55.70 | 23,368,884 | -0.88(-1.55%) |
May 28, 2008 | 55.70 | 56.67 | 55.54 | 56.58 | 18,642,274 | +0.47(+0.84%) |
May 27, 2008 | 56.32 | 56.50 | 55.53 | 56.11 | 22,758,820 | -0.65(-1.14%) |
May 26, 2008 | 57.54 | 57.80 | 56.63 | 56.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.54 | 57.80 | 56.63 | 56.76 | 20,381,324 | -0.66(-1.16%) |
May 22, 2008 | 57.95 | 58.27 | 57.31 | 57.42 | 30,852,726 | -0.63(-1.08%) |
May 21, 2008 | 58.18 | 58.95 | 57.86 | 58.05 | 39,035,624 | -0.04(-0.07%) |
May 20, 2008 | 57.90 | 58.18 | 57.60 | 58.09 | 28,878,072 | +0.50(+0.87%) |
May 19, 2008 | 56.69 | 57.93 | 56.58 | 57.58 | 22,913,066 | +1.03(+1.81%) |
May 16, 2008 | 55.79 | 56.61 | 55.72 | 56.56 | 28,932,874 | +1.06(+1.92%) |
May 15, 2008 | 55.49 | 55.56 | 54.89 | 55.49 | 23,843,094 | +0.43(+0.79%) |
May 14, 2008 | 55.21 | 55.78 | 54.94 | 55.06 | 23,784,350 | -0.01(-0.01%) |
May 13, 2008 | 54.89 | 55.21 | 54.27 | 55.07 | 18,872,890 | +0.21(+0.38%) |
May 12, 2008 | 54.77 | 54.99 | 54.35 | 54.86 | 16,637,137 | -0.02(-0.03%) |
May 09, 2008 | 54.94 | 55.16 | 54.20 | 54.87 | 20,073,932 | -0.03(-0.05%) |
May 08, 2008 | 53.81 | 55.13 | 53.70 | 54.90 | 26,753,962 | +1.22(+2.27%) |
May 07, 2008 | 54.52 | 54.54 | 53.61 | 53.69 | 26,466,794 | -0.90(-1.64%) |
May 06, 2008 | 53.58 | 54.64 | 53.58 | 54.58 | 19,325,730 | +0.70(+1.31%) |
May 05, 2008 | 53.71 | 54.58 | 53.66 | 53.88 | 16,078,113 | +0.17(+0.31%) |
May 02, 2008 | 53.83 | 54.01 | 53.33 | 53.71 | 18,296,436 | +0.21(+0.40%) |
May 01, 2008 | 53.45 | 53.78 | 52.64 | 53.49 | 27,070,790 | -0.68(-1.26%) |
Apr 30, 2008 | 53.56 | 54.81 | 53.56 | 54.18 | 34,675,928 | +0.79(+1.49%) |
Apr 29, 2008 | 52.18 | 53.71 | 52.18 | 53.38 | 34,621,672 | +1.26(+2.42%) |
Apr 28, 2008 | 52.29 | 52.64 | 51.99 | 52.12 | 12,722,843 | -0.11(-0.21%) |
Apr 25, 2008 | 52.21 | 52.54 | 51.40 | 52.23 | 22,609,644 | +0.16(+0.31%) |
Apr 24, 2008 | 52.90 | 52.96 | 51.79 | 52.06 | 22,948,374 | -1.16(-2.17%) |
Apr 23, 2008 | 53.11 | 53.32 | 52.67 | 53.22 | 23,112,248 | +0.24(+0.45%) |
Apr 22, 2008 | 52.11 | 53.25 | 52.10 | 52.98 | 20,368,162 | +0.75(+1.43%) |
Apr 21, 2008 | 52.49 | 52.65 | 51.90 | 52.23 | 15,191,667 | -0.27(-0.52%) |
Apr 18, 2008 | 51.70 | 52.58 | 51.67 | 52.50 | 18,070,830 | +0.67(+1.29%) |
Apr 17, 2008 | 51.39 | 52.19 | 51.37 | 51.83 | 16,198,697 | +0.03(+0.07%) |
Apr 16, 2008 | 50.90 | 51.88 | 50.81 | 51.80 | 21,146,426 | +0.99(+1.95%) |
Apr 15, 2008 | 50.54 | 50.87 | 50.23 | 50.81 | 14,909,849 | +0.49(+0.97%) |
Apr 14, 2008 | 50.03 | 50.37 | 49.89 | 50.32 | 12,746,481 | +0.28(+0.56%) |
Apr 11, 2008 | 50.16 | 50.58 | 49.93 | 50.03 | 13,207,336 | -0.45(-0.89%) |
Apr 10, 2008 | 50.82 | 50.94 | 50.11 | 50.49 | 16,185,537 | -0.20(-0.39%) |
Apr 09, 2008 | 50.43 | 51.01 | 50.39 | 50.68 | 19,005,608 | +0.38(+0.75%) |
Apr 08, 2008 | 49.53 | 50.36 | 49.45 | 50.30 | 13,121,105 | +0.57(+1.14%) |
Apr 07, 2008 | 49.95 | 50.35 | 49.65 | 49.74 | 14,780,836 | +0.12(+0.25%) |
Apr 04, 2008 | 49.60 | 49.96 | 49.41 | 49.61 | 17,304,770 | +0.19(+0.38%) |
Apr 03, 2008 | 48.97 | 50.03 | 48.89 | 49.43 | 17,434,504 | +0.12(+0.24%) |
Apr 02, 2008 | 48.82 | 49.69 | 48.13 | 49.31 | 18,958,694 | +0.43(+0.89%) |
Apr 01, 2008 | 47.94 | 48.96 | 47.65 | 48.87 | 19,654,840 | +0.78(+1.62%) |
Mar 31, 2008 | 47.87 | 48.42 | 47.51 | 48.10 | 18,088,474 | +0.48(+1.02%) |
Mar 28, 2008 | 47.83 | 48.22 | 47.28 | 47.61 | 13,350,088 | +0.06(+0.12%) |
Mar 27, 2008 | 48.07 | 48.99 | 47.48 | 47.56 | 16,235,864 | -0.32(-0.66%) |
Mar 26, 2008 | 47.68 | 48.28 | 47.60 | 47.87 | 20,720,122 | +0.24(+0.50%) |
Mar 25, 2008 | 47.48 | 47.80 | 47.17 | 47.63 | 18,621,364 | +0.30(+0.63%) |
Mar 24, 2008 | 46.98 | 47.78 | 46.72 | 47.34 | 17,697,862 | +0.45(+0.96%) |
Mar 21, 2008 | 45.80 | 47.37 | 45.57 | 46.88 | 32,608,208 | +0.00(+0.00%) |
Mar 20, 2008 | 45.80 | 47.37 | 45.57 | 46.88 | 32,608,208 | +0.74(+1.61%) |
Mar 19, 2008 | 48.54 | 48.93 | 46.09 | 46.14 | 26,261,356 | -2.38(-4.91%) |
Mar 18, 2008 | 47.96 | 48.52 | 47.63 | 48.52 | 23,834,892 | +1.09(+2.29%) |
Mar 17, 2008 | 47.03 | 47.89 | 46.45 | 47.44 | 28,266,390 | -0.65(-1.35%) |
Mar 14, 2008 | 49.31 | 49.38 | 47.38 | 48.09 | 28,115,888 | -0.96(-1.95%) |
Mar 13, 2008 | 48.46 | 49.36 | 48.12 | 49.04 | 19,459,920 | +0.17(+0.36%) |
Mar 12, 2008 | 49.30 | 49.91 | 48.77 | 48.87 | 19,445,920 | -0.81(-1.62%) |
Mar 11, 2008 | 48.29 | 49.77 | 48.29 | 49.67 | 24,806,152 | +1.93(+4.05%) |
Mar 10, 2008 | 48.20 | 48.44 | 47.53 | 47.74 | 21,380,776 | -0.30(-0.62%) |
Mar 07, 2008 | 49.15 | 49.30 | 47.70 | 48.04 | 28,237,638 | -1.43(-2.89%) |
Mar 06, 2008 | 49.88 | 50.15 | 49.12 | 49.47 | 25,373,392 | -0.56(-1.11%) |
Mar 05, 2008 | 49.04 | 50.07 | 48.83 | 50.03 | 28,796,448 | +1.16(+2.38%) |
Mar 04, 2008 | 48.83 | 49.41 | 47.93 | 48.87 | 24,311,246 | -0.26(-0.54%) |
Mar 03, 2008 | 48.67 | 49.54 | 48.37 | 49.13 | 17,498,576 | +0.30(+0.62%) |
Feb 29, 2008 | 49.85 | 49.92 | 48.45 | 48.83 | 23,043,024 | -1.33(-2.65%) |
Feb 28, 2008 | 49.71 | 50.31 | 49.45 | 50.16 | 15,955,578 | +0.45(+0.91%) |
Feb 27, 2008 | 49.26 | 50.11 | 49.26 | 49.71 | 17,271,860 | +0.06(+0.11%) |
Feb 26, 2008 | 48.88 | 49.81 | 48.62 | 49.65 | 22,490,938 | +0.53(+1.08%) |
Feb 25, 2008 | 48.20 | 49.35 | 48.07 | 49.12 | 20,966,198 | +0.99(+2.06%) |
Feb 22, 2008 | 48.05 | 48.31 | 47.16 | 48.13 | 21,571,786 | +0.36(+0.75%) |
Feb 21, 2008 | 48.21 | 48.74 | 47.52 | 47.77 | 21,633,316 | -0.88(-1.81%) |
Feb 20, 2008 | 47.32 | 48.94 | 47.16 | 48.65 | 23,457,670 | +0.85(+1.78%) |
Feb 19, 2008 | 47.55 | 48.17 | 47.47 | 47.80 | 21,301,684 | +0.69(+1.47%) |
Feb 18, 2008 | 46.50 | 47.16 | 46.03 | 47.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.50 | 47.16 | 46.03 | 47.10 | 47,898,656 | +0.43(+0.92%) |
Feb 14, 2008 | 46.76 | 47.09 | 46.54 | 46.68 | 19,860,392 | +0.41(+0.88%) |
Feb 13, 2008 | 45.59 | 46.37 | 45.24 | 46.27 | 21,562,340 | +0.56(+1.23%) |
Feb 12, 2008 | 45.55 | 46.39 | 45.31 | 45.71 | 21,887,988 | +0.39(+0.86%) |
Feb 11, 2008 | 45.20 | 45.34 | 44.24 | 45.32 | 31,285,164 | +0.66(+1.48%) |
Feb 08, 2008 | 44.68 | 44.78 | 44.17 | 44.66 | 14,697,727 | +0.29(+0.66%) |
Feb 07, 2008 | 43.45 | 44.65 | 43.11 | 44.37 | 22,330,160 | +0.69(+1.59%) |
Feb 06, 2008 | 45.15 | 45.39 | 43.52 | 43.67 | 26,811,762 | -1.26(-2.80%) |
Feb 05, 2008 | 45.49 | 45.63 | 44.86 | 44.93 | 27,832,714 | -1.28(-2.78%) |
Feb 04, 2008 | 46.49 | 46.76 | 45.65 | 46.21 | 18,278,566 | -0.26(-0.57%) |
Feb 01, 2008 | 47.73 | 47.85 | 45.94 | 46.48 | 28,508,612 | -0.43(-0.91%) |
Jan 31, 2008 | 46.26 | 47.61 | 45.77 | 46.91 | 22,427,054 | +0.01(+0.02%) |
Jan 30, 2008 | 46.27 | 48.02 | 46.16 | 46.90 | 16,710,078 | +0.35(+0.76%) |
Jan 29, 2008 | 46.88 | 47.17 | 46.15 | 46.54 | 16,307,781 | -0.22(-0.47%) |
Jan 28, 2008 | 45.71 | 46.91 | 45.21 | 46.76 | 17,245,000 | +0.66(+1.43%) |
Jan 25, 2008 | 47.71 | 47.89 | 45.89 | 46.10 | 24,726,786 | -1.04(-2.21%) |
Jan 24, 2008 | 46.12 | 47.16 | 45.72 | 47.14 | 24,757,748 | +1.25(+2.73%) |
Jan 23, 2008 | 44.38 | 45.91 | 43.05 | 45.89 | 36,214,692 | +0.11(+0.25%) |
Jan 22, 2008 | 44.08 | 46.41 | 43.05 | 45.78 | 37,087,548 | -1.25(-2.65%) |
Jan 21, 2008 | 46.63 | 47.88 | 45.57 | 47.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.63 | 47.88 | 45.57 | 47.03 | 33,488,502 | +0.40(+0.86%) |
Jan 17, 2008 | 48.74 | 49.12 | 46.26 | 46.63 | 33,562,492 | -1.97(-4.06%) |
Jan 16, 2008 | 49.41 | 49.80 | 48.01 | 48.60 | 27,880,608 | -1.14(-2.29%) |
Jan 15, 2008 | 50.69 | 50.74 | 49.67 | 49.74 | 24,302,530 | -1.49(-2.90%) |
Jan 14, 2008 | 51.40 | 51.75 | 50.94 | 51.22 | 17,691,966 | +0.14(+0.26%) |
Jan 11, 2008 | 51.61 | 52.16 | 50.84 | 51.09 | 18,768,228 | -0.69(-1.34%) |
Jan 10, 2008 | 51.61 | 51.89 | 50.79 | 51.78 | 24,473,260 | -0.38(-0.72%) |
Jan 09, 2008 | 51.21 | 52.26 | 51.02 | 52.16 | 22,092,666 | +0.91(+1.78%) |
Jan 08, 2008 | 52.07 | 52.62 | 51.04 | 51.25 | 19,501,536 | -0.66(-1.28%) |
Jan 07, 2008 | 52.82 | 52.82 | 51.36 | 51.91 | 22,881,366 | -0.69(-1.31%) |
Jan 04, 2008 | 52.90 | 53.65 | 52.51 | 52.60 | 23,256,156 | -0.71(-1.33%) |
Jan 03, 2008 | 52.85 | 53.44 | 52.66 | 53.31 | 18,598,252 | +0.65(+1.23%) |
Jan 02, 2008 | 52.94 | 53.35 | 52.24 | 52.66 | 16,075,799 | +0.07(+0.14%) |
Jan 01, 2008 | 53.17 | 53.29 | 52.41 | 52.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.17 | 53.29 | 52.41 | 52.59 | 9,027,449 | -0.86(-1.61%) |
Dec 28, 2007 | 52.97 | 53.49 | 52.57 | 53.45 | 13,983,746 | +0.63(+1.18%) |
Dec 27, 2007 | 53.57 | 53.57 | 52.77 | 52.82 | 14,475,680 | -0.61(-1.15%) |
Dec 26, 2007 | 53.14 | 53.64 | 53.14 | 53.44 | 13,271,118 | +0.20(+0.38%) |
Dec 24, 2007 | 52.76 | 53.41 | 52.76 | 53.23 | 5,177,961 | +0.25(+0.47%) |
Dec 21, 2007 | 52.01 | 53.35 | 51.98 | 52.99 | 24,129,800 | +1.12(+2.16%) |
Dec 20, 2007 | 51.23 | 52.13 | 51.22 | 51.87 | 10,982,381 | +0.65(+1.27%) |
Dec 19, 2007 | 51.49 | 51.91 | 50.89 | 51.22 | 14,780,628 | -0.16(-0.32%) |
Dec 18, 2007 | 51.05 | 51.63 | 50.49 | 51.38 | 15,519,094 | +0.68(+1.34%) |
Dec 17, 2007 | 51.67 | 51.70 | 50.47 | 50.70 | 14,569,719 | -1.15(-2.22%) |
Dec 14, 2007 | 52.12 | 52.38 | 51.79 | 51.85 | 19,683,172 | -0.60(-1.14%) |
Dec 13, 2007 | 51.56 | 52.52 | 51.35 | 52.45 | 16,731,899 | +0.73(+1.42%) |
Dec 12, 2007 | 51.79 | 52.38 | 51.23 | 51.71 | 19,196,116 | +1.07(+2.10%) |
Dec 11, 2007 | 51.66 | 52.17 | 50.60 | 50.65 | 14,228,967 | -1.03(-2.00%) |
Dec 10, 2007 | 51.40 | 51.84 | 51.13 | 51.68 | 9,770,575 | +0.43(+0.84%) |
Dec 07, 2007 | 51.10 | 51.61 | 50.90 | 51.25 | 11,860,179 | -0.24(-0.46%) |
Dec 06, 2007 | 50.30 | 51.67 | 50.07 | 51.49 | 17,141,034 | +1.17(+2.33%) |
Dec 05, 2007 | 49.47 | 50.55 | 49.47 | 50.32 | 18,546,348 | +1.21(+2.46%) |
Dec 04, 2007 | 49.10 | 49.46 | 48.92 | 49.11 | 11,686,148 | -0.38(-0.77%) |
Dec 03, 2007 | 49.08 | 49.69 | 48.87 | 49.49 | 14,081,231 | +0.04(+0.08%) |
Nov 30, 2007 | 49.09 | 49.45 | 48.47 | 49.45 | 20,780,304 | +0.68(+1.40%) |
Nov 29, 2007 | 48.24 | 49.21 | 48.24 | 48.77 | 15,688,631 | +0.28(+0.58%) |
Nov 28, 2007 | 47.62 | 48.74 | 47.38 | 48.49 | 19,112,034 | +0.99(+2.08%) |
Nov 27, 2007 | 47.02 | 47.66 | 46.16 | 47.50 | 25,809,180 | +0.29(+0.62%) |
Nov 26, 2007 | 48.94 | 49.21 | 47.06 | 47.21 | 18,262,004 | -1.62(-3.32%) |
Nov 23, 2007 | 48.72 | 49.05 | 48.38 | 48.83 | 6,084,788 | +0.52(+1.07%) |
Nov 21, 2007 | 49.47 | 49.86 | 48.23 | 48.32 | 20,301,126 | -1.21(-2.45%) |
Nov 20, 2007 | 47.92 | 49.93 | 47.92 | 49.53 | 19,418,216 | +1.62(+3.38%) |
Nov 19, 2007 | 48.45 | 48.67 | 47.68 | 47.91 | 15,170,255 | -0.54(-1.10%) |
Nov 16, 2007 | 47.83 | 48.72 | 47.72 | 48.45 | 20,176,858 | +1.03(+2.16%) |
Nov 15, 2007 | 48.42 | 48.73 | 47.04 | 47.42 | 20,470,608 | -1.00(-2.07%) |
Nov 14, 2007 | 49.22 | 49.77 | 48.30 | 48.42 | 17,673,472 | -0.50(-1.02%) |
Nov 13, 2007 | 48.36 | 49.01 | 47.10 | 48.92 | 21,208,994 | +0.88(+1.83%) |
Nov 12, 2007 | 49.02 | 49.02 | 47.56 | 48.05 | 22,209,172 | -1.12(-2.28%) |
Nov 09, 2007 | 50.09 | 50.09 | 49.08 | 49.17 | 17,988,870 | -1.08(-2.15%) |
Nov 08, 2007 | 49.57 | 51.04 | 49.41 | 50.25 | 31,231,368 | +0.92(+1.87%) |
Nov 07, 2007 | 51.22 | 51.23 | 49.20 | 49.32 | 22,683,516 | -1.75(-3.42%) |
Nov 06, 2007 | 49.97 | 51.11 | 49.97 | 51.07 | 17,534,912 | +1.22(+2.44%) |
Nov 05, 2007 | 49.29 | 50.26 | 49.28 | 49.85 | 16,131,914 | +0.00(+0.00%) |
Nov 02, 2007 | 49.39 | 50.30 | 49.08 | 49.85 | 21,962,344 | -0.32(-0.63%) |
Nov 01, 2007 | 50.74 | 51.54 | 49.86 | 50.17 | 18,709,658 | -1.39(-2.70%) |
Oct 31, 2007 | 50.94 | 51.91 | 50.81 | 51.56 | 17,556,076 | +0.81(+1.59%) |
Oct 30, 2007 | 51.70 | 51.81 | 50.54 | 50.76 | 17,086,096 | -1.58(-3.01%) |
Oct 29, 2007 | 51.76 | 52.72 | 51.61 | 52.33 | 16,411,682 | +0.69(+1.34%) |
Oct 26, 2007 | 51.76 | 52.01 | 51.33 | 51.64 | 13,278,143 | +0.24(+0.46%) |
Oct 25, 2007 | 50.97 | 51.61 | 50.47 | 51.40 | 16,387,545 | +0.75(+1.48%) |
Oct 24, 2007 | 50.21 | 50.95 | 49.75 | 50.65 | 19,495,978 | +0.55(+1.10%) |
Oct 23, 2007 | 50.11 | 50.55 | 49.48 | 50.10 | 17,090,888 | +0.27(+0.54%) |
Oct 22, 2007 | 49.67 | 49.87 | 48.86 | 49.83 | 19,196,124 | -0.47(-0.93%) |
Oct 19, 2007 | 52.23 | 52.23 | 50.16 | 50.30 | 25,047,550 | -1.77(-3.41%) |
Oct 18, 2007 | 52.44 | 52.82 | 51.84 | 52.07 | 17,816,592 | -0.47(-0.90%) |
Oct 17, 2007 | 52.90 | 52.93 | 51.87 | 52.55 | 19,023,970 | -0.11(-0.20%) |
Oct 16, 2007 | 52.06 | 52.88 | 51.90 | 52.65 | 19,328,522 | +0.63(+1.21%) |
Oct 15, 2007 | 51.99 | 52.37 | 51.83 | 52.02 | 15,071,304 | +0.52(+1.01%) |
Oct 12, 2007 | 51.57 | 51.69 | 51.21 | 51.51 | 10,664,479 | +0.23(+0.45%) |
Oct 11, 2007 | 52.13 | 52.30 | 50.80 | 51.27 | 16,279,981 | -0.61(-1.17%) |
Oct 10, 2007 | 50.90 | 52.11 | 50.87 | 51.88 | 20,458,744 | -0.41(-0.78%) |
Oct 09, 2007 | 51.74 | 52.40 | 51.66 | 52.29 | 15,453,659 | +0.69(+1.33%) |
Oct 08, 2007 | 51.58 | 51.82 | 51.44 | 51.60 | 10,042,376 | -0.42(-0.80%) |
Oct 05, 2007 | 51.89 | 52.16 | 51.27 | 52.02 | 11,532,653 | +0.27(+0.52%) |
Oct 04, 2007 | 51.55 | 51.85 | 51.01 | 51.75 | 12,005,985 | +0.20(+0.39%) |
Oct 03, 2007 | 51.56 | 51.83 | 51.14 | 51.54 | 15,537,784 | -0.61(-1.17%) |
Oct 02, 2007 | 52.92 | 52.96 | 51.74 | 52.15 | 16,216,469 | -1.06(-1.99%) |
Oct 01, 2007 | 52.57 | 53.26 | 52.55 | 53.21 | 15,871,441 | +0.48(+0.92%) |
Sep 28, 2007 | 52.71 | 53.19 | 52.40 | 52.73 | 15,112,516 | +0.04(+0.07%) |
Sep 27, 2007 | 52.55 | 52.76 | 52.34 | 52.69 | 13,148,595 | +0.56(+1.08%) |
Sep 26, 2007 | 52.50 | 52.58 | 51.54 | 52.12 | 20,388,806 | +0.35(+0.69%) |
Sep 25, 2007 | 52.45 | 52.73 | 51.65 | 51.77 | 22,186,706 | -1.39(-2.62%) |
Sep 24, 2007 | 53.53 | 53.81 | 53.07 | 53.16 | 16,023,717 | -0.28(-0.52%) |
Sep 21, 2007 | 53.12 | 53.73 | 53.03 | 53.44 | 22,429,138 | +0.38(+0.71%) |
Sep 20, 2007 | 52.98 | 53.32 | 52.82 | 53.06 | 14,542,702 | +0.03(+0.06%) |
Sep 19, 2007 | 52.80 | 53.49 | 52.73 | 53.03 | 20,203,484 | +0.43(+0.83%) |
Sep 18, 2007 | 51.39 | 52.70 | 51.25 | 52.59 | 17,392,600 | +1.36(+2.65%) |
Sep 17, 2007 | 50.72 | 51.58 | 50.71 | 51.23 | 13,720,835 | +0.16(+0.31%) |
Sep 14, 2007 | 50.37 | 51.43 | 50.36 | 51.08 | 14,150,655 | +0.32(+0.62%) |
Sep 13, 2007 | 50.25 | 51.17 | 50.45 | 50.76 | 15,907,824 | +0.51(+1.01%) |
Sep 12, 2007 | 49.92 | 50.62 | 49.74 | 50.25 | 19,682,766 | +0.34(+0.68%) |
Sep 11, 2007 | 49.31 | 50.22 | 48.85 | 49.92 | 17,968,690 | +0.87(+1.77%) |
Sep 10, 2007 | 49.34 | 49.75 | 48.41 | 49.05 | 18,603,168 | -0.34(-0.68%) |
Sep 07, 2007 | 49.54 | 50.16 | 49.13 | 49.39 | 17,352,696 | -0.72(-1.44%) |
Sep 06, 2007 | 49.85 | 50.33 | 49.65 | 50.11 | 14,470,968 | +0.32(+0.65%) |
Sep 05, 2007 | 49.85 | 49.95 | 49.47 | 49.79 | 16,223,806 | -0.21(-0.42%) |