Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 42.92 | 44.65 | 42.28 | 42.78 | 91,545,528 | -0.54(-1.24%) |
Oct 30, 2008 | 43.29 | 43.72 | 41.23 | 43.32 | 97,301,952 | +0.23(+0.54%) |
Oct 29, 2008 | 43.21 | 45.01 | 42.17 | 43.08 | 108,647,592 | -0.12(-0.28%) |
Oct 28, 2008 | 39.75 | 43.55 | 38.70 | 43.21 | 119,633,792 | +5.06(+13.27%) |
Oct 27, 2008 | 39.00 | 40.97 | 37.52 | 38.14 | 84,510,736 | -1.70(-4.27%) |
Oct 24, 2008 | 36.94 | 40.97 | 36.94 | 39.85 | 94,653,432 | -0.78(-1.92%) |
Oct 23, 2008 | 38.02 | 40.63 | 37.16 | 40.63 | 112,062,472 | +3.36(+9.01%) |
Oct 22, 2008 | 39.67 | 40.03 | 36.88 | 37.27 | 90,251,280 | -4.00(-9.69%) |
Oct 21, 2008 | 41.82 | 42.90 | 39.95 | 41.27 | 75,870,960 | -2.01(-4.65%) |
Oct 20, 2008 | 40.61 | 43.29 | 40.25 | 43.28 | 77,750,096 | +4.01(+10.21%) |
Oct 17, 2008 | 38.70 | 41.81 | 37.86 | 39.27 | 0 | -0.81(-2.03%) |
Oct 16, 2008 | 36.54 | 40.22 | 34.15 | 40.08 | 135,339,424 | +4.10(+11.39%) |
Oct 15, 2008 | 40.84 | 40.84 | 35.40 | 35.99 | 106,118,040 | -5.84(-13.95%) |
Oct 14, 2008 | 43.32 | 43.67 | 39.66 | 41.82 | 111,106,680 | -0.36(-0.85%) |
Oct 13, 2008 | 37.46 | 42.56 | 36.87 | 42.18 | 112,386,384 | +6.19(+17.19%) |
Oct 10, 2008 | 36.86 | 38.13 | 32.62 | 35.99 | 195,621,712 | -3.26(-8.29%) |
Oct 09, 2008 | 44.79 | 45.28 | 38.94 | 39.25 | 119,142,352 | -5.10(-11.50%) |
Oct 08, 2008 | 43.20 | 45.82 | 42.71 | 44.35 | 129,846,840 | +0.44(+1.01%) |
Oct 07, 2008 | 45.02 | 46.10 | 43.26 | 43.90 | 108,794,928 | -0.72(-1.62%) |
Oct 06, 2008 | 43.66 | 44.73 | 42.55 | 44.63 | 114,245,056 | -0.36(-0.80%) |
Oct 03, 2008 | 44.93 | 47.18 | 44.76 | 44.98 | 0 | +0.25(+0.57%) |
Oct 02, 2008 | 44.89 | 45.83 | 44.12 | 44.73 | 76,409,008 | -0.62(-1.37%) |
Oct 01, 2008 | 44.55 | 45.73 | 43.25 | 45.35 | 59,493,256 | +0.53(+1.18%) |
Sep 30, 2008 | 43.64 | 45.37 | 43.38 | 44.82 | 72,827,288 | +2.08(+4.86%) |
Sep 29, 2008 | 45.55 | 46.17 | 42.74 | 42.74 | 99,813,408 | -3.80(-8.17%) |
Sep 26, 2008 | 45.61 | 46.77 | 45.37 | 46.55 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 45.33 | 46.92 | 45.31 | 46.56 | 62,623,044 | +1.52(+3.38%) |
Sep 24, 2008 | 44.99 | 45.88 | 44.45 | 45.04 | 47,715,564 | +0.20(+0.44%) |
Sep 23, 2008 | 45.35 | 67.64 | 44.78 | 44.84 | 48,287,440 | -0.69(-1.51%) |
Sep 22, 2008 | 46.29 | 47.21 | 45.32 | 45.53 | 55,442,704 | -0.42(-0.92%) |
Sep 19, 2008 | 46.46 | 47.33 | 45.15 | 45.95 | 0 | +1.07(+2.39%) |
Sep 18, 2008 | 44.03 | 44.87 | 43.03 | 44.87 | 83,565,976 | +1.43(+3.28%) |
Sep 17, 2008 | 43.63 | 45.66 | 43.18 | 43.45 | 75,347,264 | -0.66(-1.50%) |
Sep 16, 2008 | 41.55 | 44.30 | 41.27 | 44.11 | 72,674,752 | +1.84(+4.34%) |
Sep 15, 2008 | 43.25 | 44.96 | 42.28 | 42.28 | 69,628,352 | -2.45(-5.48%) |
Sep 12, 2008 | 43.59 | 44.85 | 43.58 | 44.73 | 49,641,452 | +1.12(+2.57%) |
Sep 11, 2008 | 43.03 | 43.72 | 42.49 | 43.61 | 61,750,492 | +0.18(+0.41%) |
Sep 10, 2008 | 42.64 | 43.75 | 42.44 | 43.43 | 54,403,036 | +1.15(+2.72%) |
Sep 09, 2008 | 43.90 | 44.44 | 42.28 | 42.28 | 66,659,768 | -2.03(-4.57%) |
Sep 08, 2008 | 44.30 | 44.76 | 43.86 | 44.31 | 54,098,424 | +0.66(+1.52%) |
Sep 05, 2008 | 43.86 | 44.09 | 43.11 | 43.64 | 0 | -0.30(-0.68%) |
Sep 04, 2008 | 44.83 | 45.21 | 43.69 | 43.94 | 55,791,476 | -1.09(-2.41%) |
Sep 03, 2008 | 44.45 | 45.36 | 44.45 | 45.03 | 46,806,552 | +0.40(+0.91%) |
Sep 02, 2008 | 45.04 | 45.53 | 44.60 | 44.63 | 54,904,460 | -1.55(-3.36%) |
Aug 29, 2008 | 47.04 | 47.04 | 46.18 | 46.18 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 46.78 | 46.86 | 46.11 | 46.85 | 35,150,596 | +0.41(+0.88%) |
Aug 27, 2008 | 46.56 | 46.91 | 46.17 | 46.44 | 35,303,804 | +0.30(+0.65%) |
Aug 26, 2008 | 45.49 | 46.17 | 45.49 | 46.14 | 32,491,220 | +0.72(+1.58%) |
Aug 25, 2008 | 46.33 | 46.50 | 45.39 | 45.43 | 35,752,452 | -0.92(-1.98%) |
Aug 22, 2008 | 46.17 | 46.58 | 45.68 | 46.35 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 45.76 | 46.72 | 45.60 | 46.37 | 42,689,252 | +0.89(+1.95%) |
Aug 20, 2008 | 45.33 | 45.98 | 44.66 | 45.49 | 44,996,128 | +0.50(+1.10%) |
Aug 19, 2008 | 44.08 | 45.17 | 44.08 | 44.99 | 38,346,708 | +0.82(+1.86%) |
Aug 18, 2008 | 44.71 | 45.05 | 44.04 | 44.17 | 39,753,508 | -0.31(-0.70%) |
Aug 15, 2008 | 44.49 | 44.60 | 43.97 | 44.48 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 44.79 | 45.10 | 44.39 | 44.70 | 44,785,600 | -0.42(-0.92%) |
Aug 13, 2008 | 44.33 | 45.38 | 44.33 | 45.12 | 53,095,620 | +0.74(+1.68%) |
Aug 12, 2008 | 45.35 | 45.39 | 44.16 | 44.37 | 45,041,112 | -0.74(-1.64%) |
Aug 11, 2008 | 45.32 | 45.57 | 44.46 | 45.11 | 42,126,928 | -0.32(-0.71%) |
Aug 08, 2008 | 44.38 | 45.51 | 44.04 | 45.43 | 50,796,104 | +0.74(+1.65%) |
Aug 07, 2008 | 45.41 | 45.66 | 44.62 | 44.70 | 43,874,800 | -0.51(-1.14%) |
Aug 06, 2008 | 45.31 | 45.39 | 44.58 | 45.21 | 53,348,480 | -0.01(-0.03%) |
Aug 05, 2008 | 44.15 | 45.22 | 43.99 | 45.22 | 69,455,880 | +1.01(+2.28%) |
Aug 04, 2008 | 45.96 | 46.25 | 43.94 | 44.21 | 65,643,304 | -1.80(-3.91%) |
Aug 01, 2008 | 46.49 | 46.81 | 45.86 | 46.01 | 49,841,972 | -0.41(-0.88%) |
Jul 31, 2008 | 47.22 | 47.64 | 46.28 | 46.42 | 70,811,352 | -2.28(-4.68%) |
Jul 30, 2008 | 46.69 | 48.92 | 46.48 | 48.70 | 62,757,132 | +2.01(+4.30%) |
Jul 29, 2008 | 46.69 | 46.87 | 46.03 | 46.69 | 44,782,612 | +0.13(+0.27%) |
Jul 28, 2008 | 47.25 | 47.46 | 46.55 | 46.57 | 41,613,216 | -0.59(-1.25%) |
Jul 25, 2008 | 46.76 | 47.56 | 46.61 | 47.15 | 47,643,196 | +0.52(+1.11%) |
Jul 24, 2008 | 46.87 | 47.30 | 46.02 | 46.63 | 63,667,656 | -0.11(-0.23%) |
Jul 23, 2008 | 47.89 | 47.90 | 46.52 | 46.74 | 53,746,616 | -1.08(-2.26%) |
Jul 22, 2008 | 47.65 | 48.04 | 47.08 | 47.82 | 48,314,852 | -0.07(-0.14%) |
Jul 21, 2008 | 47.23 | 47.89 | 46.81 | 47.89 | 42,978,580 | +0.83(+1.77%) |
Jul 18, 2008 | 46.54 | 47.06 | 46.13 | 47.06 | 62,614,928 | +0.70(+1.51%) |
Jul 17, 2008 | 46.92 | 47.21 | 45.65 | 46.36 | 67,883,848 | -0.28(-0.59%) |
Jul 16, 2008 | 47.26 | 47.32 | 45.83 | 46.64 | 70,012,448 | -0.80(-1.68%) |
Jul 15, 2008 | 49.43 | 49.45 | 47.25 | 47.44 | 59,401,032 | -1.86(-3.78%) |
Jul 14, 2008 | 49.64 | 49.91 | 48.76 | 49.30 | 37,342,496 | -0.03(-0.07%) |
Jul 11, 2008 | 49.80 | 50.01 | 48.66 | 49.34 | 50,988,332 | -0.33(-0.67%) |
Jul 10, 2008 | 48.65 | 49.67 | 48.34 | 49.67 | 53,629,320 | +1.01(+2.08%) |
Jul 09, 2008 | 49.72 | 50.33 | 48.55 | 48.66 | 50,387,792 | -0.94(-1.90%) |
Jul 08, 2008 | 49.70 | 50.09 | 48.98 | 49.60 | 62,211,840 | -0.58(-1.16%) |
Jul 07, 2008 | 50.71 | 51.30 | 49.85 | 50.18 | 51,359,780 | -0.76(-1.50%) |
Jul 04, 2008 | 50.77 | 51.67 | 50.16 | 50.95 | 40,067,064 | +0.00(+0.00%) |
Jul 03, 2008 | 50.77 | 51.67 | 50.16 | 50.95 | 40,067,064 | +0.50(+0.98%) |
Jul 02, 2008 | 51.08 | 51.73 | 50.35 | 50.45 | 59,392,472 | -0.54(-1.06%) |
Jul 01, 2008 | 50.72 | 50.99 | 50.07 | 50.99 | 45,091,724 | +0.13(+0.25%) |
Jun 30, 2008 | 50.10 | 50.91 | 50.10 | 50.87 | 46,579,460 | +0.91(+1.83%) |
Jun 27, 2008 | 50.12 | 50.52 | 49.72 | 49.95 | 49,004,236 | +0.08(+0.16%) |
Jun 26, 2008 | 50.61 | 51.09 | 49.85 | 49.87 | 45,636,780 | -0.69(-1.36%) |
Jun 25, 2008 | 50.36 | 51.08 | 49.61 | 50.56 | 46,935,916 | +0.39(+0.78%) |
Jun 24, 2008 | 50.52 | 50.79 | 49.83 | 50.17 | 37,401,368 | -0.45(-0.89%) |
Jun 23, 2008 | 49.12 | 50.62 | 49.11 | 50.62 | 40,891,524 | +1.61(+3.29%) |
Jun 20, 2008 | 49.81 | 49.88 | 48.93 | 49.01 | 62,696,104 | -0.51(-1.03%) |
Jun 19, 2008 | 50.81 | 50.91 | 49.35 | 49.51 | 46,095,020 | -1.18(-2.32%) |
Jun 18, 2008 | 50.84 | 51.17 | 50.33 | 50.69 | 40,715,876 | -0.46(-0.89%) |
Jun 17, 2008 | 50.72 | 51.36 | 50.49 | 51.15 | 38,163,684 | +0.36(+0.72%) |
Jun 16, 2008 | 51.07 | 51.20 | 50.67 | 50.78 | 32,060,622 | -0.21(-0.42%) |
Jun 13, 2008 | 49.94 | 51.02 | 49.82 | 51.00 | 36,472,852 | +0.75(+1.49%) |
Jun 12, 2008 | 50.78 | 51.04 | 50.11 | 50.25 | 55,901,496 | -0.89(-1.75%) |
Jun 11, 2008 | 51.25 | 51.60 | 50.66 | 51.14 | 41,730,120 | +0.42(+0.82%) |
Jun 10, 2008 | 50.78 | 51.36 | 50.11 | 50.73 | 47,266,424 | -0.68(-1.32%) |
Jun 09, 2008 | 50.56 | 51.44 | 50.31 | 51.41 | 41,986,244 | +1.32(+2.63%) |
Jun 06, 2008 | 51.82 | 52.23 | 50.02 | 50.09 | 59,473,988 | -1.45(-2.82%) |
Jun 05, 2008 | 49.78 | 51.55 | 49.70 | 51.55 | 52,447,704 | +2.05(+4.15%) |
Jun 04, 2008 | 49.23 | 50.06 | 49.06 | 49.49 | 59,100,768 | +0.02(+0.05%) |
Jun 03, 2008 | 50.61 | 50.94 | 49.41 | 49.47 | 54,556,096 | -1.21(-2.39%) |
Jun 02, 2008 | 50.84 | 51.20 | 50.46 | 50.68 | 44,977,364 | -0.55(-1.07%) |
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%) |