Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 26.98 | 27.80 | 26.41 | 26.67 | 24,928,262 | -0.47(-1.74%) |
Jun 27, 2008 | 27.32 | 27.73 | 26.67 | 27.15 | 35,004,524 | -0.09(-0.33%) |
Jun 26, 2008 | 27.73 | 28.23 | 27.13 | 27.23 | 29,695,296 | -1.00(-3.54%) |
Jun 25, 2008 | 28.83 | 29.21 | 28.06 | 28.23 | 31,870,680 | -0.18(-0.65%) |
Jun 24, 2008 | 27.73 | 29.02 | 27.11 | 28.42 | 29,145,156 | +0.72(+2.59%) |
Jun 23, 2008 | 28.76 | 28.76 | 27.62 | 27.70 | 23,472,996 | -0.90(-3.15%) |
Jun 20, 2008 | 29.38 | 29.50 | 28.48 | 28.60 | 32,317,402 | -1.12(-3.76%) |
Jun 19, 2008 | 30.04 | 30.08 | 28.54 | 29.72 | 36,849,100 | -0.37(-1.23%) |
Jun 18, 2008 | 28.01 | 30.84 | 27.67 | 30.09 | 56,209,484 | +0.07(+0.25%) |
Jun 17, 2008 | 31.87 | 32.14 | 29.39 | 30.02 | 35,155,460 | -1.26(-4.02%) |
Jun 16, 2008 | 30.70 | 31.89 | 30.52 | 31.27 | 24,514,174 | +0.92(+3.05%) |
Jun 13, 2008 | 28.79 | 30.36 | 28.51 | 30.35 | 34,583,640 | +1.97(+6.93%) |
Jun 12, 2008 | 27.92 | 29.65 | 27.90 | 28.38 | 33,912,560 | +0.92(+3.37%) |
Jun 11, 2008 | 28.99 | 29.22 | 27.29 | 27.46 | 33,866,340 | -1.55(-5.35%) |
Jun 10, 2008 | 28.98 | 29.48 | 28.26 | 29.01 | 29,771,380 | -0.12(-0.41%) |
Jun 09, 2008 | 30.27 | 30.51 | 28.64 | 29.13 | 30,328,774 | -1.05(-3.48%) |
Jun 06, 2008 | 32.65 | 32.74 | 30.07 | 30.18 | 32,813,494 | -2.80(-8.48%) |
Jun 05, 2008 | 32.18 | 33.14 | 32.00 | 32.97 | 18,321,418 | +0.91(+2.84%) |
Jun 04, 2008 | 31.80 | 32.66 | 31.64 | 32.06 | 20,851,450 | +0.53(+1.66%) |
Jun 03, 2008 | 32.13 | 32.50 | 30.74 | 31.54 | 21,679,320 | -0.33(-1.04%) |
Jun 02, 2008 | 32.68 | 32.94 | 31.28 | 31.87 | 20,964,634 | -0.84(-2.55%) |
May 30, 2008 | 32.67 | 32.91 | 32.37 | 32.71 | 12,809,370 | +0.33(+1.03%) |
May 29, 2008 | 31.51 | 32.75 | 31.41 | 32.37 | 13,583,786 | +0.75(+2.36%) |
May 28, 2008 | 31.52 | 31.63 | 30.88 | 31.63 | 16,391,739 | +0.39(+1.25%) |
May 27, 2008 | 30.58 | 31.42 | 30.41 | 31.24 | 14,230,708 | +0.30(+0.98%) |
May 26, 2008 | 31.55 | 31.64 | 30.71 | 30.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.55 | 31.64 | 30.71 | 30.93 | 14,863,433 | -0.83(-2.61%) |
May 22, 2008 | 31.26 | 32.27 | 31.24 | 31.76 | 20,545,102 | +0.04(+0.14%) |
May 21, 2008 | 33.13 | 33.19 | 31.46 | 31.72 | 27,190,038 | -1.41(-4.26%) |
May 20, 2008 | 33.90 | 33.95 | 32.75 | 33.13 | 17,561,764 | -1.04(-3.03%) |
May 19, 2008 | 34.98 | 35.31 | 33.99 | 34.16 | 12,376,963 | -0.75(-2.14%) |
May 16, 2008 | 35.30 | 35.42 | 34.50 | 34.91 | 8,775,310 | -0.37(-1.05%) |
May 15, 2008 | 34.83 | 35.34 | 34.44 | 35.28 | 11,707,188 | +0.55(+1.60%) |
May 14, 2008 | 34.65 | 35.33 | 34.21 | 34.73 | 14,172,532 | +0.26(+0.75%) |
May 13, 2008 | 35.21 | 35.43 | 34.33 | 34.47 | 12,066,095 | -0.77(-2.18%) |
May 12, 2008 | 34.32 | 35.59 | 34.06 | 35.24 | 14,312,139 | +1.25(+3.68%) |
May 09, 2008 | 34.16 | 35.13 | 33.71 | 33.99 | 9,075,138 | -0.38(-1.12%) |
May 08, 2008 | 35.15 | 35.15 | 33.55 | 34.37 | 17,189,860 | -0.54(-1.55%) |
May 07, 2008 | 36.43 | 36.60 | 34.78 | 34.91 | 15,082,079 | -1.36(-3.75%) |
May 06, 2008 | 35.63 | 36.59 | 35.07 | 36.27 | 14,186,923 | +0.24(+0.68%) |
May 05, 2008 | 36.85 | 37.28 | 35.88 | 36.03 | 15,375,367 | -1.18(-3.16%) |
May 02, 2008 | 37.90 | 38.02 | 36.57 | 37.20 | 18,409,662 | -0.01(-0.04%) |
May 01, 2008 | 36.13 | 37.71 | 35.69 | 37.22 | 16,894,238 | +1.28(+3.56%) |
Apr 30, 2008 | 36.28 | 36.69 | 35.65 | 35.94 | 20,615,940 | -0.27(-0.74%) |
Apr 29, 2008 | 36.79 | 37.01 | 35.78 | 36.20 | 15,512,090 | -0.70(-1.90%) |
Apr 28, 2008 | 37.69 | 37.78 | 36.88 | 36.91 | 10,997,696 | -0.55(-1.46%) |
Apr 25, 2008 | 37.77 | 38.12 | 36.74 | 37.45 | 19,663,390 | +0.19(+0.52%) |
Apr 24, 2008 | 35.35 | 37.61 | 35.32 | 37.26 | 23,579,872 | +2.23(+6.35%) |
Apr 23, 2008 | 34.81 | 35.63 | 34.70 | 35.04 | 14,948,882 | +0.14(+0.40%) |
Apr 22, 2008 | 34.90 | 35.20 | 34.17 | 34.90 | 17,046,384 | -0.01(-0.02%) |
Apr 21, 2008 | 35.30 | 35.45 | 34.64 | 34.90 | 15,914,860 | -0.42(-1.19%) |
Apr 18, 2008 | 35.29 | 36.23 | 35.18 | 35.32 | 21,334,784 | +1.00(+2.91%) |
Apr 17, 2008 | 33.16 | 34.70 | 33.16 | 34.33 | 18,187,324 | +0.74(+2.20%) |
Apr 16, 2008 | 33.05 | 33.70 | 32.25 | 33.59 | 18,993,756 | +1.41(+4.37%) |
Apr 15, 2008 | 32.06 | 32.48 | 31.45 | 32.18 | 16,166,917 | +0.41(+1.28%) |
Apr 14, 2008 | 32.17 | 32.43 | 31.42 | 31.77 | 14,482,675 | -0.49(-1.51%) |
Apr 11, 2008 | 32.44 | 33.53 | 32.11 | 32.26 | 19,160,954 | -0.60(-1.82%) |
Apr 10, 2008 | 33.82 | 34.25 | 32.71 | 32.86 | 22,477,802 | -1.23(-3.60%) |
Apr 09, 2008 | 34.93 | 35.55 | 33.77 | 34.09 | 19,156,982 | -1.12(-3.19%) |
Apr 08, 2008 | 35.45 | 35.86 | 34.77 | 35.21 | 14,898,472 | -0.35(-0.98%) |
Apr 07, 2008 | 35.55 | 36.25 | 34.77 | 35.56 | 14,553,396 | +0.36(+1.03%) |
Apr 04, 2008 | 36.15 | 36.23 | 35.02 | 35.20 | 17,830,696 | -0.95(-2.62%) |
Apr 03, 2008 | 36.03 | 36.79 | 35.31 | 36.15 | 16,194,994 | -0.16(-0.43%) |
Apr 02, 2008 | 36.15 | 37.09 | 35.98 | 36.30 | 18,557,862 | +0.18(+0.49%) |
Apr 01, 2008 | 35.52 | 36.38 | 35.15 | 36.12 | 29,341,070 | +2.33(+6.89%) |
Mar 31, 2008 | 32.98 | 34.57 | 32.75 | 33.79 | 20,861,838 | +0.71(+2.15%) |
Mar 28, 2008 | 32.94 | 34.39 | 32.71 | 33.08 | 20,866,438 | -0.70(-2.08%) |
Mar 27, 2008 | 35.63 | 36.10 | 33.45 | 33.79 | 34,460,584 | -1.55(-4.39%) |
Mar 26, 2008 | 36.01 | 36.16 | 34.79 | 35.34 | 21,615,984 | -1.23(-3.36%) |
Mar 25, 2008 | 36.19 | 37.18 | 35.70 | 36.57 | 22,492,780 | +0.52(+1.44%) |
Mar 24, 2008 | 36.60 | 38.30 | 35.86 | 36.05 | 39,919,328 | -0.68(-1.85%) |
Mar 21, 2008 | 32.09 | 37.01 | 31.85 | 36.73 | 60,111,016 | +0.00(+0.00%) |
Mar 20, 2008 | 32.09 | 37.01 | 31.85 | 36.73 | 60,093,840 | +4.60(+14.32%) |
Mar 19, 2008 | 33.47 | 34.81 | 31.86 | 32.13 | 54,474,972 | +0.44(+1.38%) |
Mar 18, 2008 | 29.15 | 32.10 | 28.43 | 31.69 | 58,074,396 | +4.79(+17.81%) |
Mar 17, 2008 | 26.44 | 28.00 | 24.82 | 26.90 | 66,856,860 | -2.34(-8.02%) |
Mar 14, 2008 | 31.09 | 31.54 | 28.48 | 29.25 | 41,801,100 | -1.52(-4.93%) |
Mar 13, 2008 | 29.59 | 31.07 | 29.00 | 30.76 | 26,296,634 | +0.44(+1.44%) |
Mar 12, 2008 | 31.35 | 32.06 | 30.20 | 30.33 | 21,639,718 | -1.09(-3.48%) |
Mar 11, 2008 | 29.92 | 31.56 | 29.32 | 31.42 | 39,619,736 | +3.10(+10.94%) |
Mar 10, 2008 | 29.56 | 30.10 | 28.23 | 28.32 | 28,531,680 | -1.15(-3.91%) |
Mar 07, 2008 | 28.92 | 30.34 | 28.55 | 29.48 | 23,101,394 | +0.14(+0.48%) |
Mar 06, 2008 | 30.21 | 30.64 | 29.25 | 29.33 | 21,898,734 | -1.33(-4.34%) |
Mar 05, 2008 | 30.61 | 31.40 | 30.24 | 30.67 | 17,729,164 | +0.09(+0.29%) |
Mar 04, 2008 | 30.40 | 30.84 | 29.82 | 30.58 | 18,336,296 | -0.17(-0.55%) |
Mar 03, 2008 | 31.17 | 31.21 | 30.36 | 30.75 | 22,847,726 | -0.40(-1.28%) |
Feb 29, 2008 | 32.24 | 32.54 | 31.01 | 31.15 | 21,047,866 | -1.69(-5.14%) |
Feb 28, 2008 | 33.59 | 33.70 | 32.56 | 32.83 | 14,515,237 | -1.09(-3.23%) |
Feb 27, 2008 | 32.89 | 34.33 | 32.77 | 33.93 | 16,461,120 | +0.70(+2.11%) |
Feb 26, 2008 | 33.25 | 33.80 | 32.72 | 33.22 | 21,222,454 | -0.26(-0.77%) |
Feb 25, 2008 | 32.50 | 33.61 | 32.16 | 33.48 | 19,926,192 | +0.81(+2.47%) |
Feb 22, 2008 | 31.95 | 32.74 | 31.26 | 32.68 | 17,374,286 | +0.75(+2.36%) |
Feb 21, 2008 | 32.54 | 32.74 | 31.78 | 31.92 | 18,105,514 | -0.28(-0.87%) |
Feb 20, 2008 | 30.43 | 32.29 | 30.14 | 32.20 | 25,875,776 | +1.52(+4.97%) |
Feb 19, 2008 | 31.63 | 31.86 | 30.59 | 30.68 | 23,574,852 | -0.61(-1.96%) |
Feb 18, 2008 | 31.17 | 31.78 | 30.95 | 31.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.17 | 31.78 | 30.95 | 31.29 | 31,122,778 | -0.22(-0.70%) |
Feb 14, 2008 | 31.55 | 32.34 | 31.15 | 31.52 | 27,270,940 | -0.45(-1.41%) |
Feb 13, 2008 | 31.43 | 32.07 | 30.98 | 31.97 | 26,843,646 | +0.38(+1.22%) |
Feb 12, 2008 | 31.61 | 32.23 | 31.25 | 31.58 | 25,277,930 | +0.13(+0.42%) |
Feb 11, 2008 | 32.31 | 32.31 | 31.17 | 31.45 | 20,205,206 | -0.49(-1.53%) |
Feb 08, 2008 | 32.95 | 33.19 | 31.69 | 31.94 | 23,228,348 | -1.25(-3.77%) |
Feb 07, 2008 | 32.95 | 34.16 | 32.82 | 33.19 | 23,090,646 | -0.05(-0.16%) |
Feb 06, 2008 | 33.94 | 34.24 | 32.84 | 33.24 | 16,868,752 | -0.45(-1.34%) |
Feb 05, 2008 | 34.68 | 34.90 | 33.61 | 33.69 | 17,813,338 | -1.83(-5.14%) |
Feb 04, 2008 | 35.55 | 35.76 | 35.10 | 35.52 | 14,536,960 | -0.16(-0.46%) |
Feb 01, 2008 | 36.26 | 36.57 | 35.27 | 35.68 | 36,266,724 | -0.81(-2.21%) |
Jan 31, 2008 | 35.40 | 37.00 | 34.35 | 36.49 | 30,867,440 | +0.52(+1.46%) |
Jan 30, 2008 | 36.49 | 37.80 | 35.82 | 35.96 | 21,663,378 | -0.61(-1.68%) |
Jan 29, 2008 | 36.33 | 37.13 | 35.94 | 36.57 | 16,621,442 | -0.10(-0.26%) |
Jan 28, 2008 | 36.13 | 36.68 | 35.50 | 36.67 | 17,512,534 | +0.52(+1.43%) |
Jan 25, 2008 | 38.16 | 38.74 | 35.55 | 36.15 | 25,710,944 | -1.73(-4.57%) |
Jan 24, 2008 | 38.38 | 38.52 | 37.20 | 37.88 | 22,098,704 | -0.35(-0.91%) |
Jan 23, 2008 | 34.75 | 38.52 | 34.39 | 38.23 | 37,321,740 | +2.34(+6.53%) |
Jan 22, 2008 | 31.69 | 37.07 | 31.48 | 35.89 | 49,843,452 | +2.53(+7.58%) |
Jan 21, 2008 | 33.68 | 34.42 | 32.22 | 33.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.68 | 34.42 | 32.22 | 33.36 | 26,689,734 | -0.10(-0.31%) |
Jan 17, 2008 | 35.17 | 35.48 | 33.28 | 33.46 | 25,039,952 | -1.58(-4.52%) |
Jan 16, 2008 | 34.62 | 36.08 | 34.61 | 35.04 | 21,072,836 | +0.19(+0.55%) |
Jan 15, 2008 | 35.31 | 35.92 | 34.50 | 34.85 | 16,835,134 | -1.31(-3.62%) |
Jan 14, 2008 | 36.18 | 36.60 | 35.93 | 36.16 | 14,813,731 | +0.38(+1.05%) |
Jan 11, 2008 | 35.44 | 36.82 | 35.18 | 35.78 | 21,467,484 | -0.01(-0.04%) |
Jan 10, 2008 | 34.43 | 36.33 | 33.96 | 35.80 | 27,412,986 | +0.50(+1.42%) |
Jan 09, 2008 | 33.87 | 35.50 | 33.23 | 35.29 | 27,130,006 | +0.98(+2.87%) |
Jan 08, 2008 | 35.98 | 36.21 | 33.93 | 34.31 | 30,384,464 | -1.41(-3.95%) |
Jan 07, 2008 | 36.60 | 36.86 | 35.46 | 35.72 | 25,378,354 | -0.73(-2.01%) |
Jan 04, 2008 | 36.91 | 37.48 | 36.13 | 36.46 | 19,539,176 | -1.21(-3.22%) |
Jan 03, 2008 | 37.87 | 38.37 | 37.40 | 37.67 | 15,446,479 | -0.01(-0.02%) |
Jan 02, 2008 | 39.18 | 39.49 | 37.20 | 37.68 | 23,833,682 | -1.60(-4.07%) |
Jan 01, 2008 | 39.19 | 39.82 | 38.39 | 39.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.19 | 39.82 | 38.39 | 39.27 | 10,844,542 | -0.08(-0.21%) |
Dec 28, 2007 | 39.59 | 39.90 | 38.41 | 39.35 | 12,174,323 | -0.07(-0.19%) |
Dec 27, 2007 | 40.39 | 40.52 | 39.20 | 39.43 | 14,787,836 | -1.24(-3.05%) |
Dec 26, 2007 | 40.41 | 40.77 | 39.86 | 40.67 | 9,413,014 | +0.02(+0.05%) |
Dec 24, 2007 | 39.86 | 40.96 | 39.69 | 40.65 | 7,467,986 | +0.44(+1.10%) |
Dec 21, 2007 | 38.51 | 40.60 | 38.51 | 40.20 | 42,154,528 | +2.22(+5.84%) |
Dec 20, 2007 | 37.38 | 38.84 | 36.60 | 37.99 | 40,129,932 | +0.95(+2.58%) |
Dec 19, 2007 | 36.10 | 37.99 | 35.42 | 37.03 | 49,049,312 | +1.49(+4.18%) |
Dec 18, 2007 | 36.18 | 36.89 | 34.94 | 35.55 | 32,472,038 | -1.08(-2.95%) |
Dec 17, 2007 | 36.99 | 37.56 | 36.03 | 36.63 | 18,923,756 | -0.57(-1.53%) |
Dec 14, 2007 | 36.60 | 37.82 | 36.20 | 37.20 | 18,209,452 | +0.07(+0.20%) |
Dec 13, 2007 | 36.83 | 37.31 | 35.12 | 37.12 | 27,281,354 | -0.13(-0.34%) |
Dec 12, 2007 | 38.27 | 38.78 | 36.12 | 37.25 | 30,408,518 | +0.31(+0.84%) |
Dec 11, 2007 | 40.28 | 40.59 | 36.94 | 36.94 | 31,555,926 | -3.27(-8.13%) |
Dec 10, 2007 | 38.76 | 40.31 | 38.29 | 40.20 | 22,337,928 | +1.98(+5.18%) |
Dec 07, 2007 | 38.16 | 39.27 | 38.08 | 38.22 | 13,894,486 | +0.08(+0.21%) |
Dec 06, 2007 | 36.54 | 38.19 | 36.40 | 38.14 | 14,960,230 | +1.09(+2.93%) |
Dec 05, 2007 | 37.54 | 37.91 | 36.43 | 37.05 | 14,032,507 | +0.07(+0.20%) |
Dec 04, 2007 | 37.68 | 37.71 | 36.32 | 36.98 | 23,159,982 | -1.68(-4.34%) |
Dec 03, 2007 | 38.30 | 39.01 | 37.92 | 38.66 | 12,658,125 | -0.33(-0.83%) |
Nov 30, 2007 | 40.09 | 40.82 | 38.61 | 38.98 | 24,047,612 | +0.28(+0.73%) |
Nov 29, 2007 | 39.34 | 39.51 | 38.33 | 38.70 | 14,117,777 | -0.86(-2.17%) |
Nov 28, 2007 | 37.20 | 39.65 | 37.12 | 39.56 | 26,692,942 | +2.74(+7.43%) |
Nov 27, 2007 | 35.72 | 37.20 | 35.64 | 36.83 | 21,450,548 | +1.37(+3.86%) |
Nov 26, 2007 | 36.97 | 36.97 | 35.44 | 35.46 | 13,714,983 | -1.43(-3.89%) |
Nov 23, 2007 | 36.18 | 37.16 | 36.16 | 36.89 | 8,095,274 | +1.02(+2.84%) |
Nov 21, 2007 | 36.50 | 36.74 | 35.17 | 35.87 | 26,732,954 | -1.42(-3.81%) |
Nov 20, 2007 | 37.53 | 38.13 | 36.03 | 37.29 | 26,075,320 | -0.52(-1.37%) |
Nov 19, 2007 | 38.47 | 38.81 | 37.34 | 37.81 | 15,877,978 | -1.31(-3.35%) |
Nov 16, 2007 | 39.61 | 39.73 | 38.33 | 39.12 | 15,962,877 | -0.27(-0.69%) |
Nov 15, 2007 | 40.50 | 41.35 | 38.55 | 39.39 | 26,311,396 | -1.73(-4.21%) |
Nov 14, 2007 | 42.33 | 42.96 | 40.69 | 41.12 | 20,546,826 | -0.18(-0.45%) |
Nov 13, 2007 | 40.23 | 41.44 | 39.01 | 41.31 | 23,945,636 | +1.55(+3.89%) |
Nov 12, 2007 | 39.56 | 41.20 | 39.27 | 39.76 | 19,015,784 | -0.32(-0.79%) |
Nov 09, 2007 | 38.27 | 41.49 | 38.27 | 40.08 | 28,851,178 | +0.38(+0.97%) |
Nov 08, 2007 | 39.35 | 39.95 | 37.59 | 39.69 | 44,298,440 | +1.84(+4.86%) |
Nov 07, 2007 | 38.96 | 39.48 | 37.03 | 37.85 | 40,543,728 | -2.45(-6.09%) |
Nov 06, 2007 | 41.14 | 41.65 | 39.06 | 40.31 | 37,656,668 | -0.80(-1.94%) |
Nov 05, 2007 | 42.80 | 42.96 | 40.08 | 41.11 | 35,977,488 | -2.45(-5.62%) |
Nov 02, 2007 | 46.12 | 46.12 | 42.06 | 43.55 | 38,916,196 | -2.60(-5.64%) |
Nov 01, 2007 | 48.08 | 48.08 | 45.89 | 46.16 | 21,178,210 | -3.58(-7.20%) |
Oct 31, 2007 | 48.97 | 49.99 | 47.53 | 49.74 | 22,696,194 | +1.31(+2.70%) |
Oct 30, 2007 | 48.75 | 49.51 | 47.93 | 48.43 | 12,204,577 | -0.58(-1.18%) |
Oct 29, 2007 | 47.95 | 49.16 | 47.79 | 49.00 | 11,639,171 | +1.10(+2.30%) |
Oct 26, 2007 | 47.05 | 48.07 | 46.53 | 47.90 | 15,325,461 | +2.06(+4.48%) |
Oct 25, 2007 | 46.56 | 46.90 | 44.74 | 45.85 | 22,483,718 | -0.66(-1.42%) |
Oct 24, 2007 | 46.56 | 46.96 | 44.37 | 46.51 | 17,227,240 | -0.54(-1.15%) |
Oct 23, 2007 | 46.86 | 47.27 | 45.48 | 47.05 | 12,260,293 | +0.76(+1.65%) |
Oct 22, 2007 | 45.81 | 46.87 | 45.39 | 46.28 | 13,828,176 | +0.47(+1.03%) |
Oct 19, 2007 | 48.08 | 48.43 | 45.44 | 45.81 | 21,686,390 | -2.55(-5.28%) |
Oct 18, 2007 | 47.93 | 48.86 | 47.24 | 48.36 | 11,338,009 | -0.30(-0.62%) |
Oct 17, 2007 | 48.80 | 49.20 | 47.41 | 48.66 | 12,960,120 | +0.38(+0.78%) |
Oct 16, 2007 | 48.39 | 48.75 | 47.85 | 48.29 | 11,176,542 | -0.59(-1.21%) |
Oct 15, 2007 | 49.68 | 49.80 | 48.22 | 48.88 | 9,261,653 | -0.85(-1.71%) |
Oct 12, 2007 | 49.91 | 50.08 | 49.24 | 49.73 | 6,083,762 | +0.14(+0.28%) |
Oct 11, 2007 | 50.27 | 50.57 | 48.93 | 49.59 | 11,387,724 | -0.35(-0.70%) |
Oct 10, 2007 | 50.62 | 51.04 | 49.56 | 49.94 | 10,258,585 | -1.15(-2.26%) |
Oct 09, 2007 | 50.68 | 51.19 | 49.30 | 51.09 | 10,777,606 | +0.85(+1.69%) |
Oct 08, 2007 | 50.76 | 50.88 | 50.11 | 50.24 | 6,800,155 | -0.71(-1.39%) |
Oct 05, 2007 | 50.23 | 50.95 | 49.55 | 50.95 | 11,229,553 | +1.32(+2.67%) |
Oct 04, 2007 | 49.67 | 49.99 | 49.04 | 49.63 | 10,259,194 | +0.08(+0.16%) |
Oct 03, 2007 | 48.80 | 49.95 | 48.62 | 49.54 | 12,362,258 | +0.67(+1.36%) |
Oct 02, 2007 | 47.67 | 49.31 | 47.49 | 48.88 | 14,656,474 | +1.55(+3.27%) |
Oct 01, 2007 | 46.29 | 47.69 | 46.29 | 47.33 | 12,673,087 | +0.75(+1.60%) |
Sep 28, 2007 | 47.56 | 47.73 | 46.14 | 46.59 | 17,985,352 | -1.15(-2.40%) |
Sep 27, 2007 | 46.40 | 48.05 | 46.38 | 47.73 | 13,552,842 | +1.17(+2.51%) |
Sep 26, 2007 | 45.65 | 47.53 | 44.96 | 46.56 | 20,156,100 | +1.18(+2.61%) |
Sep 25, 2007 | 45.79 | 45.81 | 44.74 | 45.38 | 14,046,505 | -0.68(-1.48%) |
Sep 24, 2007 | 48.00 | 48.07 | 45.93 | 46.06 | 11,101,420 | -1.59(-3.34%) |
Sep 21, 2007 | 48.12 | 48.12 | 46.70 | 47.65 | 17,999,822 | -0.14(-0.29%) |
Sep 20, 2007 | 49.57 | 49.98 | 46.85 | 47.79 | 23,072,782 | -1.77(-3.58%) |
Sep 19, 2007 | 49.17 | 51.67 | 49.13 | 49.57 | 23,846,718 | -1.09(-2.16%) |
Sep 18, 2007 | 48.98 | 51.23 | 47.92 | 50.66 | 23,117,324 | +2.66(+5.55%) |
Sep 17, 2007 | 48.45 | 48.55 | 47.31 | 48.00 | 10,359,984 | -0.89(-1.82%) |
Sep 14, 2007 | 49.39 | 49.04 | 48.01 | 48.89 | 10,337,155 | -0.50(-1.02%) |
Sep 13, 2007 | 47.75 | 49.68 | 47.33 | 49.39 | 16,540,259 | +2.46(+5.25%) |
Sep 12, 2007 | 46.58 | 47.25 | 46.41 | 46.93 | 9,979,060 | -0.06(-0.13%) |
Sep 11, 2007 | 46.65 | 47.50 | 46.66 | 46.99 | 9,149,004 | +0.34(+0.73%) |
Sep 10, 2007 | 46.85 | 47.36 | 45.63 | 46.65 | 10,732,574 | +0.43(+0.93%) |
Sep 07, 2007 | 45.19 | 46.99 | 44.77 | 46.22 | 16,057,874 | +0.00(+0.00%) |
Sep 06, 2007 | 46.26 | 46.53 | 45.20 | 46.22 | 9,653,015 | -0.04(-0.10%) |
Sep 05, 2007 | 46.88 | 46.91 | 45.79 | 46.26 | 10,887,821 | -1.01(-2.14%) |
Sep 04, 2007 | 46.25 | 48.10 | 45.90 | 47.27 | 11,689,478 | +1.15(+2.50%) |
Aug 31, 2007 | 45.81 | 46.49 | 45.20 | 46.12 | 14,030,348 | +1.63(+3.67%) |
Aug 30, 2007 | 44.21 | 45.04 | 44.04 | 44.49 | 11,714,360 | -0.78(-1.72%) |
Aug 29, 2007 | 45.26 | 45.45 | 44.26 | 45.26 | 13,235,318 | +0.33(+0.72%) |
Aug 28, 2007 | 46.25 | 46.48 | 44.86 | 44.94 | 14,174,445 | -2.19(-4.64%) |
Aug 27, 2007 | 47.61 | 47.63 | 46.92 | 47.13 | 11,597,650 | -0.60(-1.26%) |
Aug 24, 2007 | 47.49 | 47.88 | 46.66 | 47.73 | 9,637,598 | +0.17(+0.36%) |
Aug 23, 2007 | 47.39 | 48.01 | 46.50 | 47.56 | 15,312,891 | +0.16(+0.34%) |
Aug 22, 2007 | 47.22 | 47.70 | 46.28 | 47.39 | 14,557,754 | +0.89(+1.91%) |
Aug 21, 2007 | 46.34 | 47.25 | 45.70 | 46.51 | 13,829,123 | +0.17(+0.37%) |
Aug 20, 2007 | 46.22 | 46.75 | 45.16 | 46.34 | 19,030,020 | +0.32(+0.69%) |
Aug 17, 2007 | 46.31 | 46.73 | 45.20 | 46.02 | 32,107,928 | +2.41(+5.53%) |
Aug 16, 2007 | 41.88 | 44.21 | 40.60 | 43.61 | 30,983,326 | +1.73(+4.13%) |
Aug 15, 2007 | 42.41 | 43.92 | 41.69 | 41.88 | 20,210,242 | -0.70(-1.65%) |
Aug 14, 2007 | 44.49 | 44.63 | 42.08 | 42.58 | 25,984,326 | -1.52(-3.45%) |
Aug 13, 2007 | 44.39 | 46.68 | 44.02 | 44.10 | 20,879,186 | -0.29(-0.65%) |
Aug 10, 2007 | 44.66 | 46.14 | 43.72 | 44.39 | 31,510,704 | -1.32(-2.88%) |
Aug 09, 2007 | 48.35 | 47.44 | 45.40 | 45.71 | 32,272,430 | -2.65(-5.47%) |
Aug 08, 2007 | 48.05 | 49.40 | 47.22 | 48.35 | 28,133,646 | +0.78(+1.65%) |
Aug 07, 2007 | 47.35 | 48.70 | 46.14 | 47.57 | 21,451,244 | +0.22(+0.47%) |
Aug 06, 2007 | 45.05 | 47.44 | 43.44 | 47.35 | 23,289,794 | +2.14(+4.73%) |
Aug 03, 2007 | 45.26 | 47.44 | 44.73 | 45.21 | 24,011,708 | -2.03(-4.29%) |
Aug 02, 2007 | 47.76 | 48.29 | 46.39 | 47.24 | 16,259,483 | -0.37(-0.78%) |
Aug 01, 2007 | 46.54 | 48.07 | 45.73 | 47.61 | 22,517,322 | +0.38(+0.80%) |
Jul 31, 2007 | 47.78 | 49.77 | 47.03 | 47.23 | 23,410,578 | -0.55(-1.15%) |
Jul 30, 2007 | 48.27 | 48.27 | 46.18 | 47.78 | 24,990,510 | +0.18(+0.37%) |
Jul 27, 2007 | 47.70 | 48.74 | 46.78 | 47.60 | 25,023,158 | -0.10(-0.20%) |
Jul 26, 2007 | 47.54 | 48.03 | 45.48 | 47.70 | 29,615,710 | -1.01(-2.07%) |
Jul 25, 2007 | 48.84 | 49.25 | 48.06 | 48.70 | 19,929,740 | +0.23(+0.47%) |
Jul 24, 2007 | 49.47 | 49.65 | 48.07 | 48.47 | 20,649,766 | -1.60(-3.19%) |
Jul 23, 2007 | 50.25 | 50.62 | 49.67 | 50.07 | 13,358,182 | +0.10(+0.21%) |
Jul 20, 2007 | 51.68 | 51.94 | 49.38 | 49.97 | 21,127,780 | -1.71(-3.31%) |
Jul 19, 2007 | 52.21 | 52.87 | 51.14 | 51.67 | 13,419,374 | -0.72(-1.37%) |
Jul 18, 2007 | 52.76 | 53.40 | 51.54 | 52.39 | 16,991,258 | -1.48(-2.75%) |
Jul 17, 2007 | 53.87 | 54.14 | 53.36 | 53.87 | 8,597,294 | +0.41(+0.76%) |
Jul 16, 2007 | 54.39 | 54.39 | 53.35 | 53.46 | 9,480,158 | -0.71(-1.31%) |
Jul 13, 2007 | 53.20 | 54.45 | 52.93 | 54.17 | 10,112,844 | +0.64(+1.19%) |
Jul 12, 2007 | 52.30 | 53.56 | 52.24 | 53.54 | 11,397,254 | +1.29(+2.48%) |
Jul 11, 2007 | 51.56 | 52.77 | 51.46 | 52.24 | 12,828,788 | +0.14(+0.27%) |
Jul 10, 2007 | 53.43 | 53.26 | 51.78 | 52.10 | 14,585,720 | -1.63(-3.03%) |
Jul 09, 2007 | 54.17 | 54.17 | 53.40 | 53.73 | 8,219,578 | -0.32(-0.59%) |
Jul 06, 2007 | 54.00 | 54.42 | 53.52 | 54.05 | 8,309,617 | +0.11(+0.21%) |
Jul 05, 2007 | 54.42 | 54.41 | 53.37 | 53.94 | 12,367,788 | -0.21(-0.38%) |
Jul 03, 2007 | 53.07 | 54.23 | 53.06 | 54.14 | 8,066,539 | +1.40(+2.65%) |