Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 50.12 | 50.92 | 50.12 | 50.88 | 46,567,128 | +0.91(+1.83%) |
Jun 27, 2008 | 50.13 | 50.54 | 49.73 | 49.97 | 48,991,256 | +0.08(+0.16%) |
Jun 26, 2008 | 50.62 | 51.10 | 49.86 | 49.89 | 45,624,692 | -0.69(-1.36%) |
Jun 25, 2008 | 50.37 | 51.09 | 49.62 | 50.57 | 46,923,488 | +0.39(+0.78%) |
Jun 24, 2008 | 50.53 | 50.80 | 49.85 | 50.18 | 37,391,464 | -0.45(-0.89%) |
Jun 23, 2008 | 49.13 | 50.63 | 49.12 | 50.63 | 40,880,696 | +1.61(+3.29%) |
Jun 20, 2008 | 49.82 | 49.89 | 48.94 | 49.02 | 62,679,500 | -0.51(-1.03%) |
Jun 19, 2008 | 50.83 | 50.92 | 49.36 | 49.53 | 46,082,812 | -1.18(-2.32%) |
Jun 18, 2008 | 50.85 | 51.18 | 50.34 | 50.71 | 40,705,096 | -0.46(-0.89%) |
Jun 17, 2008 | 50.73 | 51.38 | 50.50 | 51.16 | 38,153,576 | +0.36(+0.72%) |
Jun 16, 2008 | 51.09 | 51.21 | 50.68 | 50.80 | 32,052,132 | -0.21(-0.42%) |
Jun 13, 2008 | 49.95 | 51.03 | 49.83 | 51.01 | 36,463,192 | +0.75(+1.49%) |
Jun 12, 2008 | 50.79 | 51.05 | 50.12 | 50.26 | 55,886,692 | -0.89(-1.75%) |
Jun 11, 2008 | 51.27 | 51.61 | 50.67 | 51.16 | 41,719,072 | +0.42(+0.82%) |
Jun 10, 2008 | 50.79 | 51.38 | 50.12 | 50.74 | 47,253,904 | -0.68(-1.32%) |
Jun 09, 2008 | 50.58 | 51.46 | 50.32 | 51.42 | 41,975,124 | +1.32(+2.63%) |
Jun 06, 2008 | 51.84 | 52.25 | 50.04 | 50.10 | 59,458,240 | -1.45(-2.82%) |
Jun 05, 2008 | 49.79 | 51.56 | 49.72 | 51.56 | 52,433,812 | +2.06(+4.15%) |
Jun 04, 2008 | 49.24 | 50.07 | 49.07 | 49.50 | 59,085,116 | +0.02(+0.05%) |
Jun 03, 2008 | 50.62 | 50.95 | 49.42 | 49.48 | 54,541,648 | -1.21(-2.39%) |
Jun 02, 2008 | 50.86 | 51.21 | 50.47 | 50.69 | 44,965,456 | -0.55(-1.07%) |
May 30, 2008 | 51.72 | 51.88 | 51.05 | 51.24 | 46,985,652 | -0.34(-0.66%) |
May 29, 2008 | 51.88 | 52.26 | 51.53 | 51.58 | 42,770,724 | -0.62(-1.19%) |
May 28, 2008 | 51.46 | 52.29 | 51.31 | 52.21 | 38,668,872 | +0.36(+0.70%) |
May 27, 2008 | 51.98 | 52.04 | 51.40 | 51.84 | 44,838,676 | -0.52(-0.99%) |
May 26, 2008 | 53.48 | 53.67 | 52.34 | 52.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.48 | 53.67 | 52.34 | 52.36 | 43,907,844 | -1.04(-1.96%) |
May 22, 2008 | 54.13 | 54.43 | 53.35 | 53.41 | 55,502,164 | -0.67(-1.24%) |
May 21, 2008 | 54.63 | 55.49 | 53.96 | 54.08 | 74,867,640 | -0.51(-0.94%) |
May 20, 2008 | 54.54 | 54.78 | 54.23 | 54.59 | 46,598,384 | +0.12(+0.21%) |
May 19, 2008 | 53.64 | 54.61 | 53.40 | 54.48 | 43,656,928 | +0.98(+1.82%) |
May 16, 2008 | 53.03 | 53.66 | 52.89 | 53.50 | 51,652,740 | +0.79(+1.50%) |
May 15, 2008 | 52.15 | 52.71 | 51.94 | 52.71 | 49,181,140 | +0.80(+1.55%) |
May 14, 2008 | 51.87 | 52.53 | 51.72 | 51.91 | 41,882,816 | +0.13(+0.26%) |
May 13, 2008 | 51.31 | 51.93 | 51.11 | 51.77 | 36,661,208 | +0.28(+0.55%) |
May 12, 2008 | 51.05 | 51.65 | 50.57 | 51.49 | 39,931,816 | +0.21(+0.42%) |
May 09, 2008 | 51.59 | 51.72 | 50.79 | 51.28 | 41,666,728 | -0.64(-1.23%) |
May 08, 2008 | 51.38 | 51.93 | 51.10 | 51.92 | 42,147,372 | +0.64(+1.25%) |
May 07, 2008 | 52.00 | 52.06 | 51.19 | 51.28 | 47,775,528 | -0.72(-1.39%) |
May 06, 2008 | 51.54 | 52.18 | 51.38 | 52.00 | 48,605,624 | +0.32(+0.63%) |
May 05, 2008 | 51.78 | 52.28 | 51.53 | 51.68 | 36,850,092 | -0.06(-0.11%) |
May 02, 2008 | 51.99 | 52.27 | 51.44 | 51.73 | 47,636,560 | -0.05(-0.10%) |
May 01, 2008 | 52.02 | 52.21 | 50.98 | 51.78 | 75,653,232 | -1.95(-3.62%) |
Apr 30, 2008 | 53.26 | 54.56 | 53.21 | 53.73 | 51,583,652 | +0.74(+1.39%) |
Apr 29, 2008 | 53.36 | 54.06 | 52.99 | 52.99 | 51,012,420 | -0.38(-0.71%) |
Apr 28, 2008 | 53.44 | 54.10 | 53.30 | 53.37 | 29,998,036 | -0.01(-0.01%) |
Apr 25, 2008 | 53.81 | 53.92 | 52.95 | 53.38 | 40,473,936 | -0.08(-0.15%) |
Apr 24, 2008 | 53.93 | 54.07 | 53.19 | 53.46 | 40,769,720 | -0.82(-1.51%) |
Apr 23, 2008 | 54.42 | 54.54 | 53.40 | 54.28 | 41,475,660 | -0.21(-0.39%) |
Apr 22, 2008 | 54.33 | 54.80 | 54.16 | 54.49 | 35,888,824 | +0.08(+0.14%) |
Apr 21, 2008 | 54.27 | 54.54 | 53.91 | 54.42 | 29,887,044 | +0.15(+0.28%) |
Apr 18, 2008 | 53.90 | 54.53 | 53.65 | 54.27 | 44,881,764 | +0.36(+0.66%) |
Apr 17, 2008 | 53.39 | 54.15 | 53.23 | 53.91 | 39,644,760 | +0.28(+0.53%) |
Apr 16, 2008 | 52.48 | 53.69 | 52.40 | 53.63 | 46,545,460 | +1.21(+2.30%) |
Apr 15, 2008 | 51.99 | 52.47 | 51.76 | 52.42 | 33,769,728 | +0.63(+1.23%) |
Apr 14, 2008 | 51.23 | 51.95 | 51.11 | 51.78 | 33,969,928 | +0.62(+1.22%) |
Apr 11, 2008 | 51.32 | 51.81 | 51.09 | 51.16 | 31,045,046 | -0.54(-1.04%) |
Apr 10, 2008 | 51.69 | 51.95 | 51.18 | 51.70 | 37,717,100 | -0.09(-0.17%) |
Apr 09, 2008 | 51.80 | 52.04 | 51.44 | 51.78 | 37,970,484 | +0.05(+0.10%) |
Apr 08, 2008 | 51.22 | 51.81 | 50.94 | 51.73 | 27,423,978 | +0.40(+0.78%) |
Apr 07, 2008 | 51.57 | 51.93 | 51.20 | 51.33 | 33,926,552 | +0.10(+0.20%) |
Apr 04, 2008 | 51.08 | 51.67 | 50.98 | 51.23 | 32,231,906 | +0.29(+0.58%) |
Apr 03, 2008 | 50.80 | 51.60 | 50.75 | 50.94 | 34,788,476 | -0.17(-0.33%) |
Apr 02, 2008 | 50.14 | 51.45 | 50.05 | 51.10 | 40,252,972 | +0.87(+1.72%) |
Apr 01, 2008 | 48.96 | 50.25 | 48.64 | 50.24 | 41,505,784 | +1.41(+2.88%) |
Mar 31, 2008 | 49.47 | 49.87 | 48.83 | 48.83 | 63,819,392 | -0.37(-0.75%) |
Mar 28, 2008 | 49.68 | 50.27 | 49.07 | 49.20 | 37,540,484 | -0.57(-1.14%) |
Mar 27, 2008 | 50.12 | 50.51 | 49.69 | 49.76 | 37,692,440 | -0.03(-0.07%) |
Mar 26, 2008 | 49.20 | 50.23 | 49.02 | 49.80 | 39,882,064 | +0.61(+1.24%) |
Mar 25, 2008 | 49.80 | 49.87 | 48.68 | 49.19 | 46,903,936 | -0.43(-0.87%) |
Mar 24, 2008 | 49.17 | 50.20 | 49.09 | 49.62 | 38,695,096 | +0.55(+1.12%) |
Mar 21, 2008 | 48.60 | 49.31 | 47.77 | 49.07 | 77,882,328 | +0.00(+0.00%) |
Mar 20, 2008 | 48.60 | 49.31 | 47.77 | 49.07 | 77,881,808 | +0.33(+0.68%) |
Mar 19, 2008 | 50.69 | 51.09 | 48.70 | 48.74 | 60,753,276 | -2.33(-4.57%) |
Mar 18, 2008 | 50.00 | 51.07 | 49.72 | 51.07 | 57,740,076 | +1.55(+3.12%) |
Mar 17, 2008 | 48.42 | 50.08 | 48.23 | 49.53 | 67,604,232 | -0.07(-0.14%) |
Mar 14, 2008 | 50.65 | 50.72 | 48.95 | 49.60 | 61,909,572 | -0.66(-1.31%) |
Mar 13, 2008 | 49.26 | 50.51 | 49.01 | 50.26 | 50,837,012 | +0.62(+1.26%) |
Mar 12, 2008 | 50.00 | 50.36 | 49.46 | 49.63 | 46,106,640 | -0.41(-0.82%) |
Mar 11, 2008 | 48.47 | 50.04 | 48.23 | 50.04 | 60,344,992 | +2.44(+5.12%) |
Mar 10, 2008 | 47.77 | 48.21 | 47.34 | 47.61 | 57,088,312 | -0.02(-0.04%) |
Mar 07, 2008 | 48.44 | 48.53 | 47.32 | 47.62 | 53,262,772 | -1.17(-2.39%) |
Mar 06, 2008 | 50.19 | 50.27 | 48.75 | 48.79 | 50,194,312 | -1.55(-3.07%) |
Mar 05, 2008 | 50.11 | 50.58 | 49.68 | 50.34 | 53,410,864 | +0.29(+0.58%) |
Mar 04, 2008 | 50.50 | 50.80 | 49.36 | 50.05 | 52,609,904 | -0.61(-1.21%) |
Mar 03, 2008 | 50.13 | 51.04 | 49.98 | 50.66 | 40,172,884 | +0.43(+0.85%) |
Feb 29, 2008 | 51.25 | 51.55 | 49.79 | 50.23 | 45,971,904 | -1.37(-2.65%) |
Feb 28, 2008 | 51.45 | 51.96 | 51.29 | 51.60 | 43,302,644 | -0.01(-0.01%) |
Feb 27, 2008 | 51.61 | 52.06 | 51.45 | 51.61 | 35,203,568 | -0.29(-0.56%) |
Feb 26, 2008 | 51.24 | 51.96 | 51.03 | 51.89 | 36,946,388 | +0.44(+0.85%) |
Feb 25, 2008 | 50.32 | 51.59 | 50.27 | 51.46 | 41,357,652 | +1.13(+2.25%) |
Feb 22, 2008 | 50.49 | 50.68 | 49.67 | 50.32 | 40,683,592 | +0.14(+0.29%) |
Feb 21, 2008 | 50.64 | 50.80 | 49.75 | 50.18 | 52,150,688 | -0.68(-1.34%) |
Feb 20, 2008 | 49.83 | 51.15 | 49.75 | 50.86 | 42,825,920 | +0.63(+1.25%) |
Feb 19, 2008 | 49.95 | 50.79 | 49.95 | 50.23 | 39,148,028 | +0.95(+1.92%) |
Feb 18, 2008 | 49.18 | 49.42 | 48.72 | 49.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.18 | 49.42 | 48.72 | 49.29 | 41,513,152 | -0.10(-0.21%) |
Feb 14, 2008 | 49.45 | 50.05 | 49.26 | 49.39 | 37,806,260 | +0.03(+0.07%) |
Feb 13, 2008 | 48.90 | 49.48 | 48.78 | 49.35 | 37,323,132 | +0.64(+1.32%) |
Feb 12, 2008 | 48.26 | 49.12 | 48.09 | 48.71 | 43,560,212 | +0.67(+1.39%) |
Feb 11, 2008 | 47.25 | 48.09 | 46.79 | 48.04 | 39,314,852 | +0.87(+1.85%) |
Feb 08, 2008 | 47.34 | 47.57 | 46.74 | 47.17 | 41,877,648 | -0.10(-0.22%) |
Feb 07, 2008 | 46.74 | 47.63 | 46.39 | 47.28 | 46,095,900 | +0.26(+0.55%) |
Feb 06, 2008 | 47.74 | 47.96 | 46.81 | 47.02 | 50,601,500 | -0.39(-0.82%) |
Feb 05, 2008 | 48.56 | 48.62 | 47.40 | 47.40 | 53,003,852 | -1.92(-3.90%) |
Feb 04, 2008 | 49.67 | 49.82 | 48.98 | 49.33 | 32,628,280 | -0.29(-0.59%) |
Feb 01, 2008 | 50.63 | 50.72 | 48.98 | 49.62 | 49,262,972 | -0.26(-0.52%) |
Jan 31, 2008 | 48.62 | 49.88 | 47.97 | 49.88 | 57,102,916 | +0.65(+1.31%) |
Jan 30, 2008 | 48.81 | 50.50 | 48.70 | 49.23 | 41,803,412 | +0.12(+0.24%) |
Jan 29, 2008 | 49.20 | 49.86 | 48.75 | 49.12 | 38,954,568 | -0.03(-0.06%) |
Jan 28, 2008 | 48.21 | 49.27 | 47.65 | 49.15 | 40,956,264 | +0.69(+1.42%) |
Jan 25, 2008 | 50.05 | 50.22 | 48.26 | 48.46 | 48,382,244 | -1.19(-2.40%) |
Jan 24, 2008 | 48.66 | 49.65 | 47.93 | 49.65 | 54,015,064 | +1.47(+3.06%) |
Jan 23, 2008 | 46.19 | 48.20 | 44.77 | 48.18 | 82,139,464 | +0.58(+1.21%) |
Jan 22, 2008 | 46.18 | 48.48 | 45.90 | 47.60 | 85,941,048 | -1.52(-3.09%) |
Jan 21, 2008 | 48.49 | 49.92 | 47.80 | 49.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.49 | 49.92 | 47.80 | 49.12 | 75,921,432 | +0.68(+1.39%) |
Jan 17, 2008 | 50.50 | 50.75 | 48.20 | 48.44 | 59,061,572 | -1.51(-3.03%) |
Jan 16, 2008 | 51.06 | 51.58 | 49.60 | 49.95 | 62,302,096 | -1.44(-2.80%) |
Jan 15, 2008 | 51.89 | 51.89 | 51.09 | 51.39 | 45,879,392 | -1.04(-1.99%) |
Jan 14, 2008 | 52.44 | 52.68 | 52.00 | 52.44 | 35,380,936 | +0.31(+0.59%) |
Jan 11, 2008 | 52.54 | 53.03 | 51.96 | 52.13 | 39,367,292 | -0.79(-1.48%) |
Jan 10, 2008 | 52.39 | 53.21 | 52.00 | 52.92 | 47,263,732 | +0.06(+0.11%) |
Jan 09, 2008 | 52.02 | 52.96 | 51.67 | 52.86 | 45,389,556 | +0.87(+1.68%) |
Jan 08, 2008 | 53.03 | 53.14 | 51.77 | 51.99 | 37,699,604 | -0.68(-1.28%) |
Jan 07, 2008 | 53.40 | 53.78 | 52.10 | 52.66 | 50,126,192 | -0.50(-0.93%) |
Jan 04, 2008 | 53.83 | 54.48 | 53.04 | 53.16 | 42,837,876 | -1.01(-1.87%) |
Jan 03, 2008 | 54.19 | 54.69 | 53.98 | 54.17 | 33,201,420 | +0.18(+0.34%) |
Jan 02, 2008 | 54.35 | 54.58 | 53.56 | 53.98 | 40,450,232 | -0.10(-0.19%) |
Jan 01, 2008 | 54.62 | 54.82 | 53.98 | 54.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.62 | 54.82 | 53.98 | 54.09 | 24,234,476 | -0.76(-1.38%) |
Dec 28, 2007 | 54.30 | 54.90 | 53.99 | 54.84 | 30,013,230 | +0.77(+1.42%) |
Dec 27, 2007 | 54.73 | 54.83 | 54.08 | 54.08 | 24,885,854 | -0.66(-1.20%) |
Dec 26, 2007 | 54.08 | 54.84 | 54.06 | 54.73 | 26,491,782 | +0.66(+1.23%) |
Dec 24, 2007 | 53.98 | 54.16 | 53.88 | 54.07 | 10,975,123 | +0.13(+0.25%) |
Dec 21, 2007 | 53.54 | 54.24 | 53.30 | 53.94 | 59,685,832 | +0.75(+1.41%) |
Dec 20, 2007 | 52.84 | 53.24 | 52.49 | 53.19 | 26,171,872 | +0.40(+0.77%) |
Dec 19, 2007 | 52.57 | 53.11 | 52.21 | 52.78 | 33,912,820 | +0.01(+0.01%) |
Dec 18, 2007 | 52.37 | 52.85 | 51.40 | 52.78 | 42,582,992 | +0.88(+1.70%) |
Dec 17, 2007 | 52.33 | 52.48 | 51.61 | 51.89 | 39,327,004 | -0.74(-1.41%) |
Dec 14, 2007 | 53.21 | 53.63 | 52.64 | 52.64 | 35,517,812 | -0.89(-1.66%) |
Dec 13, 2007 | 52.70 | 53.60 | 52.45 | 53.53 | 34,278,372 | +0.46(+0.87%) |
Dec 12, 2007 | 52.98 | 53.74 | 52.46 | 53.07 | 44,530,196 | +0.95(+1.82%) |
Dec 11, 2007 | 53.32 | 53.66 | 51.96 | 52.12 | 34,679,904 | -1.01(-1.90%) |
Dec 10, 2007 | 52.97 | 53.44 | 52.87 | 53.13 | 26,985,278 | +0.31(+0.58%) |
Dec 07, 2007 | 52.68 | 53.11 | 52.40 | 52.82 | 29,542,822 | +0.03(+0.07%) |
Dec 06, 2007 | 51.89 | 52.92 | 51.68 | 52.79 | 36,640,132 | +0.88(+1.69%) |
Dec 05, 2007 | 51.24 | 52.28 | 51.24 | 51.91 | 41,489,836 | +1.04(+2.04%) |
Dec 04, 2007 | 50.91 | 51.28 | 50.64 | 50.87 | 29,129,028 | -0.42(-0.82%) |
Dec 03, 2007 | 51.36 | 51.48 | 50.88 | 51.29 | 38,531,980 | -0.18(-0.35%) |
Nov 30, 2007 | 51.10 | 51.65 | 50.69 | 51.47 | 48,835,064 | +0.33(+0.64%) |
Nov 29, 2007 | 50.51 | 51.65 | 50.51 | 51.14 | 38,870,612 | +0.39(+0.76%) |
Nov 28, 2007 | 50.16 | 50.96 | 49.65 | 50.76 | 51,140,060 | +0.89(+1.78%) |
Nov 27, 2007 | 49.20 | 49.98 | 48.49 | 49.87 | 48,399,648 | +0.40(+0.82%) |
Nov 26, 2007 | 50.87 | 51.25 | 49.34 | 49.46 | 39,752,228 | -1.51(-2.96%) |
Nov 23, 2007 | 50.26 | 51.05 | 50.17 | 50.97 | 15,365,506 | +0.72(+1.44%) |
Nov 21, 2007 | 50.78 | 51.16 | 50.07 | 50.25 | 39,578,332 | -0.45(-0.89%) |
Nov 20, 2007 | 49.06 | 51.22 | 49.05 | 50.70 | 55,155,636 | +2.14(+4.41%) |
Nov 19, 2007 | 48.86 | 49.32 | 48.49 | 48.56 | 36,021,208 | -0.57(-1.16%) |
Nov 16, 2007 | 49.16 | 49.80 | 48.78 | 49.13 | 52,566,928 | +0.35(+0.72%) |
Nov 15, 2007 | 49.48 | 50.04 | 48.41 | 48.78 | 39,506,556 | -1.05(-2.11%) |
Nov 14, 2007 | 50.49 | 51.17 | 49.50 | 49.83 | 36,903,056 | -0.33(-0.66%) |
Nov 13, 2007 | 48.70 | 50.23 | 48.13 | 50.16 | 44,428,544 | +1.35(+2.77%) |
Nov 12, 2007 | 49.79 | 49.88 | 48.34 | 48.81 | 50,100,828 | -1.33(-2.66%) |
Nov 09, 2007 | 51.35 | 51.38 | 49.95 | 50.14 | 47,752,820 | -1.48(-2.87%) |
Nov 08, 2007 | 50.81 | 51.98 | 50.58 | 51.62 | 56,653,280 | +1.28(+2.55%) |
Nov 07, 2007 | 51.83 | 52.02 | 50.32 | 50.34 | 47,440,368 | -1.84(-3.52%) |
Nov 06, 2007 | 50.66 | 52.25 | 50.66 | 52.18 | 44,087,036 | +1.57(+3.10%) |
Nov 05, 2007 | 50.24 | 50.96 | 49.94 | 50.61 | 42,993,156 | -0.16(-0.31%) |
Nov 02, 2007 | 51.20 | 51.50 | 50.13 | 50.76 | 50,276,952 | -0.33(-0.64%) |
Nov 01, 2007 | 51.86 | 52.51 | 50.80 | 51.09 | 61,620,856 | -2.01(-3.79%) |
Oct 31, 2007 | 52.80 | 53.22 | 52.25 | 53.11 | 55,625,224 | +0.49(+0.93%) |
Oct 30, 2007 | 53.65 | 53.80 | 52.40 | 52.62 | 35,529,176 | -1.43(-2.64%) |
Oct 29, 2007 | 53.32 | 54.42 | 53.28 | 54.04 | 31,604,078 | +0.81(+1.52%) |
Oct 26, 2007 | 53.54 | 53.64 | 52.82 | 53.23 | 36,344,484 | +0.37(+0.70%) |
Oct 25, 2007 | 53.40 | 53.40 | 52.32 | 52.86 | 47,476,956 | -0.32(-0.61%) |
Oct 24, 2007 | 52.46 | 53.31 | 52.25 | 53.19 | 42,096,660 | +0.45(+0.85%) |
Oct 23, 2007 | 52.81 | 53.34 | 51.96 | 52.74 | 41,763,072 | +0.25(+0.48%) |
Oct 22, 2007 | 52.63 | 52.93 | 51.77 | 52.48 | 43,610,400 | -0.71(-1.33%) |
Oct 19, 2007 | 54.67 | 54.70 | 53.11 | 53.19 | 59,681,640 | -1.68(-3.06%) |
Oct 18, 2007 | 54.63 | 54.98 | 54.35 | 54.87 | 35,496,592 | +0.14(+0.26%) |
Oct 17, 2007 | 54.89 | 55.00 | 53.88 | 54.73 | 45,996,216 | +0.03(+0.06%) |
Oct 16, 2007 | 54.69 | 54.97 | 54.53 | 54.69 | 37,974,252 | -0.05(-0.08%) |
Oct 15, 2007 | 54.35 | 54.93 | 54.35 | 54.74 | 44,248,956 | +0.77(+1.43%) |
Oct 12, 2007 | 53.75 | 54.17 | 53.58 | 53.97 | 26,238,524 | +0.47(+0.88%) |
Oct 11, 2007 | 54.04 | 54.88 | 53.04 | 53.49 | 36,167,320 | -0.27(-0.50%) |
Oct 10, 2007 | 52.93 | 54.08 | 52.85 | 53.77 | 31,761,800 | +0.27(+0.50%) |
Oct 09, 2007 | 52.53 | 53.56 | 52.53 | 53.50 | 30,546,134 | +1.15(+2.19%) |
Oct 08, 2007 | 52.30 | 52.43 | 52.05 | 52.35 | 22,229,202 | -0.39(-0.74%) |
Oct 05, 2007 | 52.65 | 52.91 | 52.33 | 52.74 | 32,894,882 | +0.25(+0.48%) |
Oct 04, 2007 | 52.73 | 52.91 | 52.15 | 52.49 | 49,969,012 | -0.24(-0.45%) |
Oct 03, 2007 | 52.90 | 52.93 | 52.37 | 52.73 | 31,377,644 | -0.53(-0.99%) |
Oct 02, 2007 | 53.87 | 53.92 | 52.71 | 53.25 | 37,283,492 | -0.99(-1.82%) |
Oct 01, 2007 | 53.37 | 54.26 | 53.23 | 54.24 | 33,420,754 | +0.80(+1.50%) |
Sep 28, 2007 | 53.77 | 54.07 | 53.19 | 53.44 | 33,793,672 | -0.24(-0.44%) |
Sep 27, 2007 | 53.63 | 53.86 | 52.93 | 53.67 | 30,141,376 | +0.35(+0.65%) |
Sep 26, 2007 | 53.36 | 53.55 | 52.83 | 53.33 | 40,440,016 | +0.24(+0.45%) |
Sep 25, 2007 | 52.35 | 53.09 | 52.08 | 53.09 | 44,785,316 | +0.13(+0.25%) |
Sep 24, 2007 | 53.16 | 53.41 | 52.71 | 52.96 | 38,795,588 | -0.33(-0.63%) |
Sep 21, 2007 | 53.61 | 53.92 | 53.16 | 53.29 | 59,478,424 | +0.13(+0.24%) |
Sep 20, 2007 | 53.36 | 53.48 | 53.02 | 53.16 | 32,220,370 | -0.02(-0.03%) |
Sep 19, 2007 | 53.29 | 53.75 | 53.04 | 53.18 | 46,965,884 | +0.21(+0.39%) |
Sep 18, 2007 | 51.74 | 53.07 | 51.47 | 52.97 | 45,744,284 | +1.44(+2.80%) |
Sep 17, 2007 | 51.09 | 51.81 | 50.98 | 51.53 | 32,872,184 | +0.34(+0.67%) |
Sep 14, 2007 | 50.86 | 51.77 | 50.73 | 51.19 | 41,022,768 | +0.03(+0.06%) |
Sep 13, 2007 | 50.72 | 51.47 | 50.64 | 51.16 | 38,110,428 | +0.56(+1.11%) |
Sep 12, 2007 | 50.09 | 51.02 | 50.07 | 50.60 | 43,536,612 | +0.41(+0.82%) |
Sep 11, 2007 | 49.18 | 50.36 | 48.82 | 50.19 | 45,761,060 | +1.20(+2.45%) |
Sep 10, 2007 | 49.46 | 49.79 | 48.42 | 48.99 | 47,848,320 | -0.51(-1.04%) |
Sep 07, 2007 | 50.06 | 50.31 | 49.19 | 49.50 | 41,259,888 | -1.00(-1.99%) |
Sep 06, 2007 | 50.61 | 50.94 | 50.24 | 50.51 | 35,959,820 | +0.16(+0.31%) |
Sep 05, 2007 | 50.17 | 50.45 | 49.81 | 50.35 | 36,990,064 | -0.01(-0.01%) |
Sep 04, 2007 | 49.25 | 50.66 | 49.25 | 50.36 | 35,200,540 | +0.87(+1.75%) |
Aug 31, 2007 | 49.96 | 50.22 | 49.31 | 49.49 | 37,960,248 | +0.19(+0.39%) |
Aug 30, 2007 | 49.03 | 49.79 | 48.70 | 49.30 | 38,476,780 | +0.10(+0.20%) |
Aug 29, 2007 | 48.20 | 49.42 | 48.04 | 49.20 | 40,847,076 | +1.29(+2.69%) |
Aug 28, 2007 | 48.99 | 48.99 | 47.92 | 47.92 | 44,793,472 | -1.22(-2.49%) |
Aug 27, 2007 | 49.13 | 49.41 | 48.91 | 49.14 | 28,145,602 | -0.33(-0.67%) |
Aug 24, 2007 | 48.35 | 49.56 | 48.34 | 49.47 | 36,423,992 | +1.12(+2.32%) |
Aug 23, 2007 | 48.52 | 48.82 | 47.95 | 48.35 | 41,873,560 | +0.10(+0.20%) |
Aug 22, 2007 | 48.34 | 48.63 | 47.93 | 48.25 | 39,027,608 | +0.25(+0.52%) |
Aug 21, 2007 | 48.78 | 48.88 | 47.63 | 48.00 | 41,532,592 | -0.80(-1.63%) |
Aug 20, 2007 | 48.41 | 49.06 | 47.80 | 48.80 | 40,759,028 | +0.23(+0.46%) |
Aug 17, 2007 | 47.51 | 48.94 | 47.33 | 48.58 | 62,456,932 | +2.00(+4.30%) |
Aug 16, 2007 | 47.16 | 47.30 | 45.47 | 46.57 | 85,532,648 | -0.59(-1.25%) |
Aug 15, 2007 | 48.07 | 48.73 | 46.97 | 47.16 | 47,844,136 | -0.83(-1.73%) |
Aug 14, 2007 | 48.11 | 48.44 | 47.33 | 47.99 | 52,075,704 | +0.12(+0.25%) |
Aug 13, 2007 | 49.21 | 49.21 | 47.63 | 47.87 | 43,909,548 | -0.92(-1.88%) |
Aug 10, 2007 | 47.63 | 49.16 | 47.40 | 48.79 | 56,561,836 | +0.53(+1.09%) |
Aug 09, 2007 | 49.47 | 50.10 | 48.26 | 48.26 | 62,294,744 | -2.48(-4.89%) |
Aug 08, 2007 | 49.48 | 50.75 | 49.27 | 50.75 | 63,339,552 | +1.27(+2.57%) |
Aug 07, 2007 | 48.00 | 49.93 | 47.64 | 49.48 | 62,225,680 | +1.25(+2.59%) |
Aug 06, 2007 | 47.31 | 48.38 | 46.43 | 48.23 | 70,251,576 | +0.84(+1.78%) |
Aug 03, 2007 | 48.45 | 49.58 | 47.07 | 47.39 | 62,691,544 | -1.79(-3.64%) |
Aug 02, 2007 | 49.50 | 49.67 | 48.21 | 49.18 | 64,173,680 | -0.38(-0.77%) |
Aug 01, 2007 | 49.07 | 50.40 | 48.27 | 49.56 | 67,200,424 | +0.41(+0.83%) |
Jul 31, 2007 | 50.09 | 50.41 | 49.03 | 49.15 | 58,697,664 | -0.51(-1.02%) |
Jul 30, 2007 | 49.65 | 49.93 | 48.66 | 49.65 | 61,091,816 | +0.24(+0.49%) |
Jul 27, 2007 | 50.75 | 51.09 | 49.35 | 49.41 | 71,115,528 | -1.52(-2.99%) |
Jul 26, 2007 | 52.19 | 52.54 | 49.95 | 50.94 | 78,601,728 | -2.63(-4.91%) |
Jul 25, 2007 | 52.67 | 53.79 | 51.58 | 53.57 | 54,494,096 | +1.13(+2.15%) |
Jul 24, 2007 | 53.41 | 53.62 | 52.44 | 52.44 | 55,159,548 | -1.50(-2.78%) |
Jul 23, 2007 | 53.07 | 54.05 | 52.71 | 53.94 | 42,203,472 | +0.87(+1.63%) |
Jul 20, 2007 | 53.12 | 53.74 | 52.69 | 53.08 | 53,379,008 | -0.20(-0.38%) |
Jul 19, 2007 | 52.85 | 53.54 | 52.65 | 53.28 | 43,723,188 | +0.66(+1.25%) |
Jul 18, 2007 | 51.28 | 52.77 | 51.24 | 52.62 | 53,192,080 | +1.19(+2.31%) |
Jul 17, 2007 | 52.06 | 52.28 | 51.39 | 51.43 | 40,677,296 | -0.35(-0.68%) |
Jul 16, 2007 | 51.57 | 52.09 | 51.22 | 51.78 | 38,812,476 | -0.36(-0.70%) |
Jul 13, 2007 | 51.78 | 52.42 | 51.61 | 52.15 | 39,700,232 | +0.41(+0.79%) |
Jul 12, 2007 | 50.63 | 51.80 | 50.39 | 51.74 | 42,879,316 | +1.35(+2.67%) |
Jul 11, 2007 | 49.88 | 50.45 | 49.59 | 50.39 | 35,167,644 | +0.46(+0.91%) |
Jul 10, 2007 | 50.30 | 50.79 | 49.83 | 49.94 | 45,020,160 | -0.54(-1.07%) |
Jul 09, 2007 | 49.96 | 50.74 | 49.79 | 50.48 | 33,240,594 | +0.57(+1.13%) |
Jul 06, 2007 | 49.39 | 50.20 | 49.29 | 49.91 | 39,829,132 | +0.75(+1.53%) |
Jul 05, 2007 | 49.36 | 49.57 | 48.58 | 49.16 | 31,126,956 | -0.12(-0.23%) |
Jul 03, 2007 | 49.16 | 49.45 | 48.86 | 49.28 | 16,360,026 | +0.31(+0.64%) |