Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.58 | 41.77 | 41.30 | 41.39 | 18,242,278 | -0.41(-0.98%) |
Jul 30, 2008 | 41.61 | 41.83 | 41.43 | 41.80 | 23,061,018 | +0.39(+0.93%) |
Jul 29, 2008 | 41.41 | 41.43 | 40.94 | 41.41 | 16,559,441 | +0.41(+0.99%) |
Jul 28, 2008 | 41.75 | 41.75 | 40.97 | 41.01 | 17,872,348 | -0.70(-1.67%) |
Jul 25, 2008 | 41.69 | 41.91 | 41.49 | 41.71 | 12,619,928 | +0.09(+0.21%) |
Jul 24, 2008 | 42.36 | 42.36 | 41.57 | 41.62 | 15,443,848 | -0.77(-1.82%) |
Jul 23, 2008 | 42.38 | 42.64 | 42.28 | 42.39 | 16,680,274 | +0.16(+0.37%) |
Jul 22, 2008 | 41.56 | 42.26 | 41.53 | 42.24 | 16,579,862 | +0.14(+0.34%) |
Jul 21, 2008 | 42.22 | 42.24 | 41.89 | 42.09 | 14,949,525 | +0.24(+0.58%) |
Jul 18, 2008 | 41.63 | 41.87 | 41.43 | 41.85 | 22,897,026 | +0.27(+0.64%) |
Jul 17, 2008 | 41.53 | 41.69 | 41.25 | 41.58 | 22,270,480 | +0.62(+1.52%) |
Jul 16, 2008 | 40.06 | 41.02 | 39.95 | 40.96 | 25,987,764 | +0.74(+1.84%) |
Jul 15, 2008 | 40.30 | 40.65 | 39.94 | 40.22 | 34,667,668 | -0.65(-1.60%) |
Jul 14, 2008 | 41.40 | 41.40 | 40.77 | 40.87 | 14,808,155 | -0.09(-0.21%) |
Jul 11, 2008 | 40.95 | 41.21 | 40.51 | 40.96 | 24,273,494 | -0.65(-1.57%) |
Jul 10, 2008 | 41.39 | 41.65 | 41.18 | 41.61 | 23,631,636 | +0.36(+0.86%) |
Jul 09, 2008 | 42.01 | 42.08 | 41.26 | 41.26 | 19,443,686 | -0.54(-1.30%) |
Jul 08, 2008 | 41.40 | 41.83 | 41.10 | 41.80 | 22,428,912 | +0.22(+0.52%) |
Jul 07, 2008 | 41.79 | 42.04 | 41.31 | 41.58 | 22,179,938 | -0.36(-0.86%) |
Jul 04, 2008 | 42.08 | 42.12 | 41.54 | 41.94 | 23,136,268 | +0.00(+0.00%) |
Jul 03, 2008 | 42.08 | 42.12 | 41.54 | 41.94 | 23,136,268 | +0.27(+0.64%) |
Jul 02, 2008 | 42.61 | 42.62 | 41.56 | 41.68 | 26,883,418 | -0.67(-1.59%) |
Jul 01, 2008 | 42.11 | 42.37 | 41.70 | 42.35 | 31,039,524 | -0.46(-1.08%) |
Jun 30, 2008 | 42.84 | 43.05 | 42.80 | 42.81 | 25,866,718 | +0.26(+0.60%) |
Jun 27, 2008 | 42.84 | 42.90 | 42.43 | 42.56 | 40,765,252 | +0.11(+0.26%) |
Jun 26, 2008 | 43.14 | 43.20 | 42.44 | 42.44 | 29,649,944 | -1.10(-2.53%) |
Jun 25, 2008 | 43.42 | 43.94 | 43.42 | 43.54 | 34,400,076 | -0.36(-0.82%) |
Jun 24, 2008 | 43.83 | 44.18 | 43.64 | 43.90 | 29,971,386 | -0.20(-0.45%) |
Jun 23, 2008 | 44.14 | 44.21 | 43.91 | 44.10 | 20,760,628 | -0.01(-0.01%) |
Jun 20, 2008 | 44.45 | 44.49 | 44.01 | 44.11 | 23,915,596 | -0.98(-2.18%) |
Jun 19, 2008 | 44.94 | 45.20 | 44.79 | 45.09 | 40,694,296 | -0.09(-0.19%) |
Jun 18, 2008 | 45.09 | 45.27 | 44.93 | 45.18 | 23,837,704 | -0.37(-0.82%) |
Jun 17, 2008 | 45.92 | 45.92 | 45.45 | 45.55 | 11,248,995 | +0.14(+0.30%) |
Jun 16, 2008 | 45.14 | 45.47 | 45.07 | 45.42 | 15,744,517 | +0.23(+0.51%) |
Jun 13, 2008 | 44.70 | 45.19 | 44.62 | 45.19 | 16,419,363 | +0.41(+0.92%) |
Jun 12, 2008 | 44.79 | 45.04 | 44.60 | 44.77 | 17,980,402 | -0.16(-0.35%) |
Jun 11, 2008 | 45.45 | 45.50 | 44.87 | 44.93 | 21,137,798 | -0.58(-1.27%) |
Jun 10, 2008 | 45.58 | 45.81 | 45.40 | 45.51 | 14,316,081 | -0.78(-1.69%) |
Jun 09, 2008 | 46.76 | 46.76 | 46.06 | 46.29 | 13,085,539 | -0.06(-0.14%) |
Jun 06, 2008 | 47.12 | 47.16 | 46.35 | 46.36 | 16,014,254 | -1.37(-2.87%) |
Jun 05, 2008 | 47.07 | 47.73 | 46.94 | 47.73 | 14,016,293 | +0.78(+1.66%) |
Jun 04, 2008 | 46.93 | 47.26 | 46.84 | 46.95 | 13,044,336 | -0.27(-0.58%) |
Jun 03, 2008 | 47.43 | 47.56 | 46.95 | 47.22 | 15,991,573 | -0.10(-0.21%) |
Jun 02, 2008 | 47.43 | 47.47 | 47.16 | 47.32 | 14,961,963 | -0.50(-1.04%) |
May 30, 2008 | 47.75 | 47.94 | 47.72 | 47.82 | 13,877,398 | +0.27(+0.56%) |
May 29, 2008 | 47.30 | 47.73 | 47.26 | 47.55 | 15,726,167 | -0.11(-0.22%) |
May 28, 2008 | 47.61 | 47.69 | 47.29 | 47.66 | 12,360,526 | -0.01(-0.01%) |
May 27, 2008 | 47.47 | 47.67 | 47.32 | 47.67 | 12,231,948 | -0.09(-0.20%) |
May 26, 2008 | 48.21 | 48.22 | 47.69 | 47.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.21 | 48.22 | 47.69 | 47.76 | 11,378,950 | -0.55(-1.14%) |
May 22, 2008 | 48.29 | 48.46 | 48.16 | 48.31 | 14,711,825 | +0.55(+1.16%) |
May 21, 2008 | 48.36 | 48.43 | 47.71 | 47.75 | 21,663,006 | -0.55(-1.14%) |
May 20, 2008 | 48.60 | 48.63 | 48.23 | 48.30 | 17,950,558 | -0.45(-0.92%) |
May 19, 2008 | 48.98 | 49.11 | 48.68 | 48.75 | 11,860,403 | -0.20(-0.41%) |
May 16, 2008 | 48.63 | 48.96 | 48.50 | 48.95 | 13,336,200 | +0.52(+1.08%) |
May 15, 2008 | 47.99 | 48.47 | 47.90 | 48.43 | 10,276,473 | +0.81(+1.70%) |
May 14, 2008 | 47.74 | 47.99 | 47.62 | 47.62 | 11,607,223 | +0.00(+0.00%) |
May 13, 2008 | 47.64 | 47.67 | 47.41 | 47.62 | 13,393,472 | -0.16(-0.34%) |
May 12, 2008 | 47.47 | 47.86 | 47.40 | 47.78 | 10,094,458 | +0.47(+1.00%) |
May 09, 2008 | 47.21 | 47.47 | 47.15 | 47.31 | 5,028,577 | -0.38(-0.80%) |
May 08, 2008 | 47.65 | 47.86 | 47.52 | 47.69 | 11,182,129 | +0.41(+0.87%) |
May 07, 2008 | 47.81 | 47.92 | 47.21 | 47.27 | 14,980,358 | -0.84(-1.75%) |
May 06, 2008 | 47.60 | 48.17 | 47.55 | 48.12 | 13,342,730 | +0.36(+0.74%) |
May 05, 2008 | 47.82 | 47.87 | 47.64 | 47.76 | 12,302,803 | +0.08(+0.17%) |
May 02, 2008 | 47.88 | 47.94 | 47.44 | 47.68 | 24,661,288 | +0.13(+0.28%) |
May 01, 2008 | 47.01 | 47.59 | 46.97 | 47.55 | 18,543,136 | +0.29(+0.61%) |
Apr 30, 2008 | 47.15 | 47.63 | 47.14 | 47.26 | 15,170,919 | +0.26(+0.54%) |
Apr 29, 2008 | 47.11 | 47.17 | 46.94 | 47.01 | 12,142,698 | -0.42(-0.89%) |
Apr 28, 2008 | 47.54 | 47.61 | 47.39 | 47.43 | 12,329,262 | +0.28(+0.59%) |
Apr 25, 2008 | 47.25 | 47.37 | 46.97 | 47.15 | 28,391,158 | +0.39(+0.83%) |
Apr 24, 2008 | 46.59 | 47.03 | 46.28 | 46.76 | 13,065,178 | -0.27(-0.57%) |
Apr 23, 2008 | 46.82 | 47.16 | 46.56 | 47.03 | 16,878,912 | +0.21(+0.44%) |
Apr 22, 2008 | 46.98 | 47.04 | 46.64 | 46.82 | 11,651,865 | -0.49(-1.04%) |
Apr 21, 2008 | 47.05 | 47.34 | 46.94 | 47.32 | 10,193,756 | +0.37(+0.78%) |
Apr 18, 2008 | 46.92 | 47.17 | 46.76 | 46.95 | 31,045,982 | +0.33(+0.71%) |
Apr 17, 2008 | 46.38 | 46.69 | 46.32 | 46.62 | 28,277,554 | -0.52(-1.10%) |
Apr 16, 2008 | 46.43 | 47.14 | 46.39 | 47.14 | 16,888,982 | +1.44(+3.14%) |
Apr 15, 2008 | 45.67 | 45.72 | 45.35 | 45.70 | 17,402,854 | +0.32(+0.70%) |
Apr 14, 2008 | 45.43 | 45.58 | 45.25 | 45.39 | 11,487,646 | +0.10(+0.22%) |
Apr 11, 2008 | 45.63 | 45.79 | 45.29 | 45.29 | 11,624,260 | -0.62(-1.34%) |
Apr 10, 2008 | 45.93 | 46.16 | 45.66 | 45.90 | 20,495,800 | -0.14(-0.31%) |
Apr 09, 2008 | 46.41 | 46.44 | 45.97 | 46.05 | 18,846,526 | -0.38(-0.82%) |
Apr 08, 2008 | 46.28 | 46.54 | 46.22 | 46.43 | 12,084,725 | -0.49(-1.05%) |
Apr 07, 2008 | 47.07 | 47.14 | 46.82 | 46.92 | 12,021,639 | +0.29(+0.62%) |
Apr 04, 2008 | 46.62 | 46.84 | 46.30 | 46.63 | 15,882,472 | +0.16(+0.34%) |
Apr 03, 2008 | 46.04 | 46.64 | 46.02 | 46.48 | 11,339,561 | +0.14(+0.30%) |
Apr 02, 2008 | 46.23 | 46.50 | 46.00 | 46.34 | 17,616,628 | +0.10(+0.22%) |
Apr 01, 2008 | 45.45 | 46.28 | 45.35 | 46.24 | 29,730,042 | +1.42(+3.16%) |
Mar 31, 2008 | 44.69 | 45.13 | 44.65 | 44.82 | 24,165,560 | +0.16(+0.36%) |
Mar 28, 2008 | 44.96 | 45.07 | 44.61 | 44.66 | 18,004,600 | -0.04(-0.08%) |
Mar 27, 2008 | 45.42 | 45.42 | 44.69 | 44.70 | 16,548,214 | -0.04(-0.08%) |
Mar 26, 2008 | 44.76 | 44.93 | 44.51 | 44.74 | 19,999,798 | +0.00(+0.00%) |
Mar 25, 2008 | 44.45 | 44.84 | 44.19 | 44.74 | 29,273,122 | +0.64(+1.46%) |
Mar 24, 2008 | 43.50 | 44.31 | 43.50 | 44.09 | 22,385,626 | +0.79(+1.83%) |
Mar 21, 2008 | 42.39 | 43.38 | 42.26 | 43.30 | 22,627,690 | +0.00(+0.00%) |
Mar 20, 2008 | 42.39 | 43.38 | 42.26 | 43.30 | 22,627,690 | +0.64(+1.51%) |
Mar 19, 2008 | 43.85 | 44.05 | 42.59 | 42.66 | 22,273,198 | -1.60(-3.62%) |
Mar 18, 2008 | 43.67 | 44.26 | 43.52 | 44.26 | 29,353,312 | +1.32(+3.06%) |
Mar 17, 2008 | 42.49 | 43.31 | 42.32 | 42.95 | 28,028,364 | -0.66(-1.52%) |
Mar 14, 2008 | 44.66 | 44.76 | 43.28 | 43.61 | 22,298,180 | -1.08(-2.41%) |
Mar 13, 2008 | 43.91 | 44.86 | 43.73 | 44.69 | 18,342,558 | +0.07(+0.17%) |
Mar 12, 2008 | 44.77 | 44.89 | 44.42 | 44.61 | 25,348,800 | +0.00(+0.00%) |
Mar 11, 2008 | 44.31 | 44.61 | 43.67 | 44.61 | 23,485,870 | +1.37(+3.16%) |
Mar 10, 2008 | 43.76 | 43.25 | 43.00 | 43.25 | 40,895,188 | -0.22(-0.50%) |
Mar 07, 2008 | 43.61 | 44.10 | 43.30 | 43.47 | 17,224,902 | -0.52(-1.18%) |
Mar 06, 2008 | 44.64 | 44.72 | 43.97 | 43.98 | 18,676,940 | -0.64(-1.43%) |
Mar 05, 2008 | 44.46 | 44.92 | 44.24 | 44.62 | 18,352,118 | +0.53(+1.20%) |
Mar 04, 2008 | 43.97 | 44.25 | 43.60 | 44.09 | 23,081,484 | -0.68(-1.52%) |
Mar 03, 2008 | 44.59 | 45.01 | 44.32 | 44.77 | 19,099,448 | +0.13(+0.29%) |
Feb 29, 2008 | 45.22 | 45.26 | 44.55 | 44.64 | 26,056,370 | -1.15(-2.51%) |
Feb 28, 2008 | 45.86 | 46.05 | 45.64 | 45.78 | 14,990,597 | -0.44(-0.96%) |
Feb 27, 2008 | 45.76 | 46.46 | 45.74 | 46.23 | 20,340,248 | +0.15(+0.32%) |
Feb 26, 2008 | 45.44 | 46.28 | 45.29 | 46.08 | 18,300,834 | +0.67(+1.48%) |
Feb 25, 2008 | 44.84 | 45.42 | 44.59 | 45.40 | 20,280,816 | +0.71(+1.59%) |
Feb 22, 2008 | 44.68 | 44.69 | 43.86 | 44.69 | 20,089,894 | +0.56(+1.27%) |
Feb 21, 2008 | 44.69 | 44.79 | 44.10 | 44.13 | 18,412,532 | -0.08(-0.18%) |
Feb 20, 2008 | 43.57 | 44.40 | 43.53 | 44.21 | 32,270,486 | -0.23(-0.52%) |
Feb 19, 2008 | 45.01 | 45.03 | 44.31 | 44.44 | 16,941,726 | +0.43(+0.98%) |
Feb 18, 2008 | 43.83 | 44.02 | 43.61 | 44.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.83 | 44.02 | 43.61 | 44.01 | 15,017,187 | +0.16(+0.37%) |
Feb 14, 2008 | 44.44 | 44.48 | 43.81 | 43.85 | 14,510,317 | -0.20(-0.45%) |
Feb 13, 2008 | 43.91 | 44.18 | 43.53 | 44.05 | 16,086,365 | +0.30(+0.68%) |
Feb 12, 2008 | 43.49 | 44.08 | 43.40 | 43.75 | 22,815,712 | +0.92(+2.15%) |
Feb 11, 2008 | 42.80 | 42.90 | 42.28 | 42.83 | 19,066,890 | +0.22(+0.53%) |
Feb 08, 2008 | 42.61 | 43.03 | 42.33 | 42.60 | 20,120,712 | -0.44(-1.03%) |
Feb 07, 2008 | 42.83 | 43.35 | 42.59 | 43.05 | 23,161,622 | -0.22(-0.50%) |
Feb 06, 2008 | 43.77 | 43.98 | 43.22 | 43.27 | 24,477,822 | -0.04(-0.09%) |
Feb 05, 2008 | 44.25 | 44.31 | 43.27 | 43.30 | 24,842,248 | -2.08(-4.59%) |
Feb 04, 2008 | 45.77 | 45.78 | 45.34 | 45.39 | 17,808,478 | -0.47(-1.02%) |
Feb 01, 2008 | 45.49 | 45.85 | 45.23 | 45.85 | 22,322,848 | +0.75(+1.67%) |
Jan 31, 2008 | 43.80 | 45.36 | 43.77 | 45.10 | 30,438,476 | +0.47(+1.06%) |
Jan 30, 2008 | 44.48 | 45.55 | 44.19 | 44.62 | 24,729,586 | -0.21(-0.46%) |
Jan 29, 2008 | 44.77 | 44.87 | 44.36 | 44.83 | 20,715,040 | +0.31(+0.70%) |
Jan 28, 2008 | 43.98 | 44.59 | 43.52 | 44.52 | 28,503,820 | +0.45(+1.02%) |
Jan 25, 2008 | 45.34 | 45.37 | 43.77 | 44.07 | 24,145,288 | -0.65(-1.45%) |
Jan 24, 2008 | 43.92 | 44.72 | 43.61 | 44.72 | 23,497,444 | +1.51(+3.51%) |
Jan 23, 2008 | 41.30 | 43.25 | 40.92 | 43.20 | 53,909,384 | -0.26(-0.59%) |
Jan 22, 2008 | 41.46 | 43.60 | 41.23 | 43.46 | 39,517,024 | -1.25(-2.79%) |
Jan 21, 2008 | 45.26 | 45.49 | 44.36 | 44.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.26 | 45.49 | 44.36 | 44.71 | 35,191,812 | +0.26(+0.58%) |
Jan 17, 2008 | 45.62 | 45.76 | 44.27 | 44.45 | 36,053,172 | -0.68(-1.51%) |
Jan 16, 2008 | 45.73 | 46.10 | 44.97 | 45.13 | 26,183,156 | -0.93(-2.02%) |
Jan 15, 2008 | 46.88 | 46.92 | 45.97 | 46.06 | 20,259,518 | -1.55(-3.25%) |
Jan 14, 2008 | 47.75 | 47.77 | 47.39 | 47.60 | 16,090,008 | +0.75(+1.60%) |
Jan 11, 2008 | 47.27 | 47.32 | 46.71 | 46.86 | 17,259,142 | -0.95(-2.00%) |
Jan 10, 2008 | 47.30 | 48.02 | 47.21 | 47.81 | 22,485,678 | -0.05(-0.10%) |
Jan 09, 2008 | 47.52 | 47.92 | 47.22 | 47.86 | 23,842,244 | +0.34(+0.72%) |
Jan 08, 2008 | 48.27 | 48.49 | 47.44 | 47.52 | 25,075,146 | -0.27(-0.56%) |
Jan 07, 2008 | 48.03 | 48.07 | 47.56 | 47.79 | 29,189,148 | +0.05(+0.10%) |
Jan 04, 2008 | 48.64 | 48.64 | 47.69 | 47.74 | 19,062,122 | -1.11(-2.27%) |
Jan 03, 2008 | 48.84 | 49.03 | 48.75 | 48.85 | 22,335,720 | +0.08(+0.17%) |
Jan 02, 2008 | 49.27 | 49.39 | 48.64 | 48.76 | 22,088,334 | -0.17(-0.36%) |
Jan 01, 2008 | 49.39 | 49.40 | 48.71 | 48.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.39 | 49.40 | 48.71 | 48.94 | 22,603,210 | -0.31(-0.62%) |
Dec 28, 2007 | 49.39 | 49.42 | 49.16 | 49.24 | 10,198,822 | +0.42(+0.86%) |
Dec 27, 2007 | 49.18 | 49.21 | 48.79 | 48.83 | 15,606,172 | -0.30(-0.61%) |
Dec 26, 2007 | 49.15 | 49.33 | 48.95 | 49.13 | 11,311,230 | +0.14(+0.28%) |
Dec 24, 2007 | 49.44 | 49.44 | 48.63 | 48.99 | 8,271,223 | -1.05(-2.09%) |
Dec 21, 2007 | 49.77 | 50.04 | 49.64 | 50.04 | 43,060,632 | +0.70(+1.43%) |
Dec 20, 2007 | 49.23 | 49.33 | 48.93 | 49.33 | 22,179,946 | +0.35(+0.71%) |
Dec 19, 2007 | 49.21 | 49.34 | 48.71 | 48.98 | 21,347,566 | -0.41(-0.82%) |
Dec 18, 2007 | 49.62 | 49.63 | 48.70 | 49.39 | 29,688,858 | +0.61(+1.25%) |
Dec 17, 2007 | 49.31 | 49.43 | 48.76 | 48.78 | 35,035,964 | -1.06(-2.13%) |
Dec 14, 2007 | 50.23 | 50.47 | 49.84 | 49.84 | 29,897,284 | -1.38(-2.70%) |
Dec 13, 2007 | 51.27 | 51.40 | 50.74 | 51.22 | 43,023,828 | -1.07(-2.04%) |
Dec 12, 2007 | 52.68 | 52.79 | 51.80 | 52.29 | 19,778,316 | +1.03(+2.01%) |
Dec 11, 2007 | 52.55 | 52.70 | 51.18 | 51.26 | 25,065,340 | -1.37(-2.61%) |
Dec 10, 2007 | 52.39 | 52.69 | 52.31 | 52.63 | 23,110,594 | +0.54(+1.03%) |
Dec 07, 2007 | 52.22 | 52.24 | 52.01 | 52.09 | 15,161,152 | -0.21(-0.39%) |
Dec 06, 2007 | 51.65 | 52.34 | 51.57 | 52.30 | 13,622,088 | +0.49(+0.95%) |
Dec 05, 2007 | 51.59 | 52.01 | 51.59 | 51.81 | 14,057,857 | +0.59(+1.16%) |
Dec 04, 2007 | 51.15 | 51.32 | 51.06 | 51.21 | 14,373,631 | -0.32(-0.63%) |
Dec 03, 2007 | 51.81 | 51.81 | 51.45 | 51.54 | 18,488,218 | -0.19(-0.37%) |
Nov 30, 2007 | 52.30 | 52.31 | 51.41 | 51.73 | 22,516,970 | +0.28(+0.55%) |
Nov 29, 2007 | 51.18 | 51.74 | 51.18 | 51.45 | 13,595,688 | -0.42(-0.82%) |
Nov 28, 2007 | 50.75 | 52.14 | 50.53 | 51.88 | 20,287,688 | +1.43(+2.84%) |
Nov 27, 2007 | 50.49 | 50.58 | 49.94 | 50.44 | 17,130,728 | +0.67(+1.35%) |
Nov 26, 2007 | 50.63 | 50.80 | 49.67 | 49.77 | 15,848,428 | -0.79(-1.57%) |
Nov 23, 2007 | 50.06 | 50.57 | 50.06 | 50.56 | 5,821,939 | +1.24(+2.52%) |
Nov 21, 2007 | 49.49 | 49.86 | 49.10 | 49.32 | 17,799,344 | -1.14(-2.26%) |
Nov 20, 2007 | 50.04 | 50.63 | 49.89 | 50.46 | 18,685,706 | +1.10(+2.24%) |
Nov 19, 2007 | 50.50 | 50.50 | 48.63 | 49.36 | 19,876,560 | -1.34(-2.64%) |
Nov 16, 2007 | 50.85 | 50.86 | 50.27 | 50.70 | 21,528,448 | +0.16(+0.32%) |
Nov 15, 2007 | 50.84 | 51.05 | 50.21 | 50.53 | 17,250,226 | -0.80(-1.57%) |
Nov 14, 2007 | 52.21 | 52.21 | 51.20 | 51.34 | 15,578,841 | -0.12(-0.24%) |
Nov 13, 2007 | 50.81 | 51.59 | 50.81 | 51.46 | 10,711,631 | +1.35(+2.69%) |
Nov 12, 2007 | 50.37 | 50.84 | 50.06 | 50.12 | 11,816,047 | -0.84(-1.64%) |
Nov 09, 2007 | 51.59 | 51.59 | 50.81 | 50.95 | 13,302,193 | -1.01(-1.94%) |
Nov 08, 2007 | 51.75 | 52.23 | 51.46 | 51.96 | 15,830,723 | +0.09(+0.18%) |
Nov 07, 2007 | 52.37 | 52.64 | 51.71 | 51.87 | 12,762,124 | -0.92(-1.74%) |
Nov 06, 2007 | 52.39 | 52.79 | 52.34 | 52.79 | 10,570,502 | +0.79(+1.51%) |
Nov 05, 2007 | 52.04 | 52.23 | 51.76 | 52.00 | 10,927,828 | -0.84(-1.59%) |
Nov 02, 2007 | 52.54 | 52.84 | 52.20 | 52.84 | 15,334,122 | +0.29(+0.56%) |
Nov 01, 2007 | 52.84 | 52.93 | 52.37 | 52.55 | 15,098,329 | -1.13(-2.10%) |
Oct 31, 2007 | 53.22 | 53.93 | 53.13 | 53.68 | 14,037,363 | +0.75(+1.41%) |
Oct 30, 2007 | 52.99 | 53.20 | 52.90 | 52.93 | 13,390,028 | -0.42(-0.79%) |
Oct 29, 2007 | 53.15 | 53.43 | 53.10 | 53.35 | 9,215,359 | +0.39(+0.73%) |
Oct 26, 2007 | 52.64 | 53.00 | 52.52 | 52.97 | 9,612,839 | +0.94(+1.81%) |
Oct 25, 2007 | 51.93 | 52.02 | 51.59 | 52.02 | 13,684,850 | +0.24(+0.46%) |
Oct 24, 2007 | 51.67 | 51.82 | 51.02 | 51.79 | 15,748,606 | -0.11(-0.22%) |
Oct 23, 2007 | 51.83 | 52.00 | 51.49 | 51.90 | 11,383,717 | +0.72(+1.41%) |
Oct 22, 2007 | 50.70 | 51.18 | 50.69 | 51.18 | 10,753,471 | -0.06(-0.12%) |
Oct 19, 2007 | 52.12 | 52.12 | 51.21 | 51.24 | 14,808,997 | -1.15(-2.20%) |
Oct 18, 2007 | 52.15 | 52.46 | 52.12 | 52.39 | 6,295,851 | +0.12(+0.24%) |
Oct 17, 2007 | 52.34 | 52.42 | 51.85 | 52.27 | 10,923,892 | +0.55(+1.06%) |
Oct 16, 2007 | 51.90 | 51.98 | 51.68 | 51.72 | 11,853,458 | -0.81(-1.54%) |
Oct 15, 2007 | 52.91 | 52.94 | 52.27 | 52.53 | 8,706,807 | -0.43(-0.81%) |
Oct 12, 2007 | 52.70 | 53.05 | 52.64 | 52.96 | 6,948,383 | +0.23(+0.44%) |
Oct 11, 2007 | 53.37 | 53.37 | 52.53 | 52.73 | 11,313,428 | +0.24(+0.46%) |
Oct 10, 2007 | 52.18 | 52.57 | 51.88 | 52.49 | 9,609,854 | -0.10(-0.19%) |
Oct 09, 2007 | 52.10 | 52.61 | 52.10 | 52.59 | 7,693,223 | +0.58(+1.11%) |
Oct 08, 2007 | 51.51 | 53.12 | 51.48 | 52.01 | 6,023,023 | -0.49(-0.93%) |
Oct 05, 2007 | 52.15 | 52.64 | 52.15 | 52.49 | 8,708,826 | +0.53(+1.02%) |
Oct 04, 2007 | 51.96 | 52.11 | 51.76 | 51.96 | 4,882,201 | +0.18(+0.35%) |
Oct 03, 2007 | 52.01 | 52.02 | 51.70 | 51.78 | 10,931,024 | -0.24(-0.46%) |
Oct 02, 2007 | 52.12 | 52.16 | 51.79 | 52.02 | 9,289,396 | -0.13(-0.25%) |
Oct 01, 2007 | 51.58 | 52.34 | 51.53 | 52.15 | 13,541,149 | +0.66(+1.28%) |
Sep 28, 2007 | 51.48 | 51.70 | 51.23 | 51.49 | 20,233,824 | +0.08(+0.16%) |
Sep 27, 2007 | 51.38 | 51.45 | 50.16 | 51.41 | 9,702,077 | +0.67(+1.33%) |
Sep 26, 2007 | 50.78 | 50.88 | 50.52 | 50.73 | 8,870,213 | +0.25(+0.49%) |
Sep 25, 2007 | 50.12 | 50.53 | 50.12 | 50.49 | 7,484,377 | +0.06(+0.12%) |
Sep 24, 2007 | 50.65 | 51.06 | 50.34 | 50.42 | 9,466,606 | +0.11(+0.22%) |
Sep 21, 2007 | 50.41 | 50.62 | 50.31 | 50.31 | 9,318,563 | +0.22(+0.44%) |
Sep 20, 2007 | 50.22 | 50.42 | 49.88 | 50.09 | 12,116,257 | -0.04(-0.09%) |
Sep 19, 2007 | 50.19 | 50.45 | 49.99 | 50.14 | 10,981,514 | +0.45(+0.90%) |
Sep 18, 2007 | 48.50 | 49.76 | 48.32 | 49.69 | 16,074,532 | +1.56(+3.25%) |
Sep 17, 2007 | 48.35 | 48.52 | 47.95 | 48.12 | 9,253,468 | -0.69(-1.41%) |
Sep 14, 2007 | 48.56 | 48.96 | 48.48 | 48.81 | 8,396,055 | -0.29(-0.58%) |
Sep 13, 2007 | 49.08 | 49.29 | 48.91 | 49.09 | 11,560,228 | +0.21(+0.42%) |
Sep 12, 2007 | 48.60 | 49.05 | 48.55 | 48.89 | 7,956,569 | +0.05(+0.10%) |
Sep 11, 2007 | 48.40 | 48.85 | 48.34 | 48.84 | 11,618,370 | +0.83(+1.73%) |
Sep 10, 2007 | 48.35 | 48.37 | 47.63 | 48.01 | 6,734,018 | -0.20(-0.41%) |
Sep 07, 2007 | 48.30 | 48.45 | 48.02 | 48.21 | 12,505,020 | -0.59(-1.21%) |
Sep 06, 2007 | 48.66 | 49.06 | 48.16 | 48.80 | 7,939,970 | +0.18(+0.37%) |
Sep 05, 2007 | 48.71 | 48.76 | 48.41 | 48.62 | 11,791,908 | -0.72(-1.45%) |
Sep 04, 2007 | 48.76 | 49.55 | 48.69 | 49.34 | 8,748,975 | +0.43(+0.88%) |
Aug 31, 2007 | 49.07 | 49.23 | 48.74 | 48.91 | 11,730,972 | +0.86(+1.79%) |
Aug 30, 2007 | 47.88 | 48.44 | 47.63 | 48.05 | 9,747,418 | -0.34(-0.70%) |
Aug 29, 2007 | 47.81 | 48.47 | 47.65 | 48.38 | 9,558,944 | +1.08(+2.29%) |
Aug 28, 2007 | 48.08 | 48.10 | 47.09 | 47.30 | 13,252,687 | -0.97(-2.01%) |
Aug 27, 2007 | 48.60 | 48.61 | 48.27 | 48.27 | 12,337,357 | -0.52(-1.06%) |
Aug 24, 2007 | 48.07 | 48.81 | 48.02 | 48.79 | 7,798,672 | +0.84(+1.74%) |
Aug 23, 2007 | 48.27 | 48.28 | 47.67 | 47.95 | 7,923,086 | +0.21(+0.44%) |
Aug 22, 2007 | 47.42 | 47.80 | 47.36 | 47.74 | 13,277,343 | +1.10(+2.37%) |
Aug 21, 2007 | 46.60 | 46.91 | 46.51 | 46.64 | 11,039,776 | -0.03(-0.07%) |
Aug 20, 2007 | 46.85 | 46.89 | 46.23 | 46.67 | 12,251,950 | +0.15(+0.32%) |
Aug 17, 2007 | 46.73 | 46.99 | 46.02 | 46.52 | 18,575,592 | +0.42(+0.92%) |
Aug 16, 2007 | 44.26 | 46.13 | 42.08 | 46.10 | 36,624,160 | -0.20(-0.43%) |
Aug 15, 2007 | 46.81 | 47.70 | 46.18 | 46.30 | 18,023,416 | -1.11(-2.34%) |
Aug 14, 2007 | 48.25 | 48.27 | 47.24 | 47.41 | 12,965,128 | -0.46(-0.96%) |
Aug 13, 2007 | 48.35 | 48.48 | 47.87 | 47.87 | 9,532,638 | +0.09(+0.20%) |
Aug 10, 2007 | 47.57 | 48.22 | 47.38 | 47.77 | 17,843,750 | -0.84(-1.72%) |
Aug 09, 2007 | 48.79 | 49.22 | 48.51 | 48.61 | 14,186,268 | -1.43(-2.85%) |
Aug 08, 2007 | 49.72 | 50.30 | 49.67 | 50.04 | 13,809,940 | +0.80(+1.62%) |
Aug 07, 2007 | 48.72 | 49.51 | 48.68 | 49.24 | 13,322,659 | +0.17(+0.34%) |
Aug 06, 2007 | 48.81 | 49.22 | 48.50 | 49.07 | 11,582,547 | +0.52(+1.07%) |
Aug 03, 2007 | 48.76 | 49.43 | 48.52 | 48.55 | 12,644,503 | -0.88(-1.78%) |
Aug 02, 2007 | 49.25 | 49.48 | 48.97 | 49.43 | 14,460,406 | +0.15(+0.30%) |