Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |