Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 54.17 | 54.97 | 53.85 | 54.24 | 80,920,688 | +0.08(+0.15%) |
Mar 28, 2008 | 54.88 | 55.12 | 53.98 | 54.16 | 61,530,372 | -0.71(-1.30%) |
Mar 27, 2008 | 55.66 | 55.80 | 54.78 | 54.87 | 80,490,816 | -0.44(-0.79%) |
Mar 26, 2008 | 55.54 | 55.81 | 55.07 | 55.31 | 79,395,552 | -0.46(-0.83%) |
Mar 25, 2008 | 55.55 | 55.93 | 55.02 | 55.77 | 89,743,744 | +0.18(+0.33%) |
Mar 24, 2008 | 54.14 | 55.87 | 53.97 | 55.59 | 114,283,496 | +1.99(+3.72%) |
Mar 21, 2008 | 52.77 | 54.08 | 52.73 | 53.59 | 130,105,040 | +0.00(+0.00%) |
Mar 20, 2008 | 52.77 | 54.08 | 52.73 | 53.59 | 128,845,520 | +0.94(+1.78%) |
Mar 19, 2008 | 54.47 | 54.74 | 52.62 | 52.65 | 167,388,992 | -1.39(-2.57%) |
Mar 18, 2008 | 52.90 | 54.15 | 51.87 | 54.04 | 202,720,016 | +2.37(+4.60%) |
Mar 17, 2008 | 51.01 | 52.37 | 51.01 | 51.67 | 159,906,192 | -0.86(-1.63%) |
Mar 14, 2008 | 54.66 | 54.66 | 51.90 | 52.53 | 222,863,904 | -1.38(-2.56%) |
Mar 13, 2008 | 52.32 | 53.99 | 51.78 | 53.91 | 155,511,040 | +1.08(+2.04%) |
Mar 12, 2008 | 53.37 | 54.04 | 52.81 | 52.83 | 116,565,520 | -0.62(-1.16%) |
Mar 11, 2008 | 52.79 | 53.45 | 51.01 | 53.45 | 148,110,400 | +2.22(+4.34%) |
Mar 10, 2008 | 52.43 | 52.46 | 50.91 | 51.23 | 104,178,112 | -1.16(-2.21%) |
Mar 07, 2008 | 51.91 | 53.08 | 51.78 | 52.38 | 149,922,384 | -0.17(-0.32%) |
Mar 06, 2008 | 53.93 | 54.15 | 52.36 | 52.55 | 131,932,448 | -1.81(-3.33%) |
Mar 05, 2008 | 54.17 | 54.56 | 53.55 | 54.36 | 116,901,368 | +0.52(+0.96%) |
Mar 04, 2008 | 53.66 | 54.35 | 53.04 | 53.85 | 113,981,912 | -0.32(-0.59%) |
Mar 03, 2008 | 54.31 | 54.58 | 53.38 | 54.16 | 106,842,120 | -0.52(-0.96%) |
Feb 29, 2008 | 55.28 | 55.35 | 54.08 | 54.69 | 124,137,344 | -1.16(-2.08%) |
Feb 28, 2008 | 56.20 | 56.50 | 55.58 | 55.85 | 86,492,896 | -0.86(-1.51%) |
Feb 27, 2008 | 56.26 | 57.37 | 56.16 | 56.71 | 107,260,992 | -0.02(-0.04%) |
Feb 26, 2008 | 55.89 | 57.34 | 55.84 | 56.73 | 116,996,584 | +0.52(+0.93%) |
Feb 25, 2008 | 55.10 | 56.39 | 54.82 | 56.20 | 96,152,432 | +1.11(+2.02%) |
Feb 22, 2008 | 55.20 | 55.21 | 54.04 | 55.09 | 106,050,960 | -0.02(-0.03%) |
Feb 21, 2008 | 56.59 | 56.98 | 54.99 | 55.11 | 107,899,760 | -1.10(-1.95%) |
Feb 20, 2008 | 55.23 | 56.32 | 54.93 | 56.20 | 89,654,976 | +0.03(+0.06%) |
Feb 19, 2008 | 56.29 | 56.40 | 55.29 | 56.17 | 63,868,008 | +0.68(+1.23%) |
Feb 18, 2008 | 55.43 | 55.70 | 54.92 | 55.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.43 | 55.70 | 54.92 | 55.49 | 81,276,672 | -0.25(-0.44%) |
Feb 14, 2008 | 57.26 | 57.32 | 55.61 | 55.74 | 98,604,592 | -1.33(-2.32%) |
Feb 13, 2008 | 56.40 | 57.14 | 56.15 | 57.06 | 108,585,000 | +1.14(+2.05%) |
Feb 12, 2008 | 55.67 | 56.43 | 55.37 | 55.92 | 96,396,264 | +0.66(+1.19%) |
Feb 11, 2008 | 55.32 | 55.75 | 54.58 | 55.26 | 101,556,720 | -0.07(-0.13%) |
Feb 08, 2008 | 55.55 | 56.10 | 54.80 | 55.33 | 108,907,624 | -0.35(-0.63%) |
Feb 07, 2008 | 54.51 | 56.01 | 54.38 | 55.68 | 158,617,504 | +0.91(+1.67%) |
Feb 06, 2008 | 55.93 | 56.29 | 54.67 | 54.77 | 122,461,048 | -0.79(-1.42%) |
Feb 05, 2008 | 56.14 | 56.84 | 55.43 | 55.55 | 158,644,432 | -1.46(-2.56%) |
Feb 04, 2008 | 57.61 | 57.66 | 56.93 | 57.01 | 68,729,032 | -0.67(-1.16%) |
Feb 01, 2008 | 56.65 | 57.88 | 56.39 | 57.68 | 126,679,328 | +1.34(+2.38%) |
Jan 31, 2008 | 54.09 | 56.83 | 54.00 | 56.34 | 148,117,904 | +1.37(+2.48%) |
Jan 30, 2008 | 55.37 | 56.71 | 54.88 | 54.97 | 158,709,312 | -0.70(-1.26%) |
Jan 29, 2008 | 55.90 | 55.90 | 54.89 | 55.67 | 94,847,496 | +0.14(+0.26%) |
Jan 28, 2008 | 54.26 | 55.57 | 53.77 | 55.53 | 102,299,568 | +1.15(+2.12%) |
Jan 25, 2008 | 55.56 | 55.77 | 54.07 | 54.38 | 120,166,104 | -0.40(-0.72%) |
Jan 24, 2008 | 55.18 | 55.78 | 54.23 | 54.78 | 143,118,288 | -0.04(-0.07%) |
Jan 23, 2008 | 51.86 | 55.58 | 51.69 | 54.81 | 230,540,640 | +1.81(+3.42%) |
Jan 22, 2008 | 51.20 | 54.11 | 50.98 | 53.00 | 190,062,752 | -0.38(-0.71%) |
Jan 21, 2008 | 54.10 | 54.65 | 52.65 | 53.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.10 | 54.65 | 52.65 | 53.39 | 166,044,800 | -0.52(-0.97%) |
Jan 17, 2008 | 55.58 | 55.67 | 53.75 | 53.91 | 155,234,560 | -1.34(-2.43%) |
Jan 16, 2008 | 54.99 | 56.16 | 54.58 | 55.25 | 170,886,144 | +0.02(+0.04%) |
Jan 15, 2008 | 55.50 | 55.72 | 54.85 | 55.23 | 119,977,824 | -1.00(-1.78%) |
Jan 14, 2008 | 56.40 | 56.54 | 55.80 | 56.23 | 89,500,432 | +0.46(+0.83%) |
Jan 11, 2008 | 56.61 | 56.78 | 55.52 | 55.77 | 151,499,168 | -1.15(-2.02%) |
Jan 10, 2008 | 55.68 | 57.44 | 55.48 | 56.92 | 193,755,392 | +0.75(+1.33%) |
Jan 09, 2008 | 55.54 | 56.39 | 54.50 | 56.17 | 176,586,928 | +0.56(+1.01%) |
Jan 08, 2008 | 57.44 | 58.19 | 55.61 | 55.61 | 197,948,160 | -1.77(-3.09%) |
Jan 07, 2008 | 57.40 | 57.86 | 56.44 | 57.38 | 175,874,048 | +0.13(+0.22%) |
Jan 04, 2008 | 58.17 | 58.24 | 56.87 | 57.25 | 155,496,464 | -1.78(-3.01%) |
Jan 03, 2008 | 59.78 | 60.06 | 58.79 | 59.03 | 98,258,104 | -0.66(-1.10%) |
Jan 02, 2008 | 60.48 | 60.76 | 59.24 | 59.69 | 118,694,296 | -0.60(-1.00%) |