Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 49.86 | 50.26 | 49.21 | 49.21 | 63,321,964 | -0.37(-0.75%) |
Mar 28, 2008 | 50.07 | 50.67 | 49.46 | 49.59 | 37,247,880 | -0.57(-1.14%) |
Mar 27, 2008 | 50.52 | 50.91 | 50.08 | 50.16 | 37,398,656 | -0.03(-0.07%) |
Mar 26, 2008 | 49.59 | 50.62 | 49.40 | 50.19 | 39,571,212 | +0.62(+1.24%) |
Mar 25, 2008 | 50.19 | 50.26 | 49.07 | 49.57 | 46,538,352 | -0.44(-0.87%) |
Mar 24, 2008 | 49.56 | 50.59 | 49.48 | 50.01 | 38,393,496 | +0.55(+1.12%) |
Mar 21, 2008 | 48.98 | 49.70 | 48.15 | 49.46 | 77,275,288 | +0.00(+0.00%) |
Mar 20, 2008 | 48.98 | 49.70 | 48.15 | 49.46 | 77,274,776 | +0.33(+0.68%) |
Mar 19, 2008 | 51.09 | 51.49 | 49.08 | 49.13 | 60,279,748 | -2.35(-4.57%) |
Mar 18, 2008 | 50.39 | 51.48 | 50.11 | 51.48 | 57,290,032 | +1.56(+3.12%) |
Mar 17, 2008 | 48.81 | 50.48 | 48.61 | 49.92 | 67,077,308 | -0.07(-0.14%) |
Mar 14, 2008 | 51.05 | 51.12 | 49.33 | 49.99 | 61,427,032 | -0.66(-1.31%) |
Mar 13, 2008 | 49.65 | 50.91 | 49.40 | 50.65 | 50,440,776 | +0.63(+1.26%) |
Mar 12, 2008 | 50.39 | 50.75 | 49.85 | 50.02 | 45,747,272 | -0.41(-0.82%) |
Mar 11, 2008 | 48.85 | 50.43 | 48.61 | 50.43 | 59,874,644 | +2.46(+5.12%) |
Mar 10, 2008 | 48.15 | 48.58 | 47.71 | 47.98 | 56,643,352 | -0.02(-0.04%) |
Mar 07, 2008 | 48.82 | 48.91 | 47.69 | 48.00 | 52,847,628 | -1.18(-2.39%) |
Mar 06, 2008 | 50.58 | 50.66 | 49.13 | 49.17 | 49,803,084 | -1.56(-3.07%) |
Mar 05, 2008 | 50.50 | 50.98 | 50.07 | 50.73 | 52,994,564 | +0.29(+0.58%) |
Mar 04, 2008 | 50.89 | 51.20 | 49.75 | 50.44 | 52,199,844 | -0.62(-1.21%) |
Mar 03, 2008 | 50.52 | 51.44 | 50.38 | 51.06 | 39,859,764 | +0.43(+0.85%) |
Feb 29, 2008 | 51.65 | 51.95 | 50.18 | 50.63 | 45,613,588 | -1.38(-2.65%) |
Feb 28, 2008 | 51.85 | 52.37 | 51.70 | 52.01 | 42,965,132 | -0.01(-0.01%) |
Feb 27, 2008 | 52.02 | 52.47 | 51.85 | 52.01 | 34,929,180 | -0.29(-0.56%) |
Feb 26, 2008 | 51.64 | 52.37 | 51.44 | 52.30 | 36,658,416 | +0.44(+0.85%) |
Feb 25, 2008 | 50.72 | 52.00 | 50.66 | 51.86 | 41,035,300 | +1.14(+2.25%) |
Feb 22, 2008 | 50.89 | 51.08 | 50.06 | 50.72 | 40,366,492 | +0.15(+0.29%) |
Feb 21, 2008 | 51.03 | 51.20 | 50.14 | 50.57 | 51,744,212 | -0.69(-1.34%) |
Feb 20, 2008 | 50.22 | 51.55 | 50.14 | 51.26 | 42,492,124 | +0.63(+1.25%) |
Feb 19, 2008 | 50.34 | 51.19 | 50.34 | 50.63 | 38,842,896 | +0.95(+1.92%) |
Feb 18, 2008 | 49.57 | 49.81 | 49.10 | 49.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.57 | 49.81 | 49.10 | 49.67 | 41,189,588 | -0.10(-0.21%) |
Feb 14, 2008 | 49.84 | 50.45 | 49.64 | 49.78 | 37,511,588 | +0.03(+0.07%) |
Feb 13, 2008 | 49.29 | 49.86 | 49.17 | 49.74 | 37,032,224 | +0.65(+1.32%) |
Feb 12, 2008 | 48.64 | 49.50 | 48.47 | 49.10 | 43,220,688 | +0.67(+1.39%) |
Feb 11, 2008 | 47.62 | 48.47 | 47.15 | 48.42 | 39,008,420 | +0.88(+1.85%) |
Feb 08, 2008 | 47.71 | 47.94 | 47.11 | 47.54 | 41,551,244 | -0.10(-0.22%) |
Feb 07, 2008 | 47.11 | 48.01 | 46.76 | 47.65 | 45,736,616 | +0.26(+0.55%) |
Feb 06, 2008 | 48.11 | 48.33 | 47.18 | 47.39 | 50,207,100 | -0.39(-0.82%) |
Feb 05, 2008 | 48.94 | 49.00 | 47.77 | 47.78 | 52,590,724 | -1.94(-3.90%) |
Feb 04, 2008 | 50.06 | 50.21 | 49.37 | 49.71 | 32,373,966 | -0.30(-0.59%) |
Feb 01, 2008 | 51.03 | 51.12 | 49.37 | 50.01 | 48,879,004 | -0.26(-0.52%) |
Jan 31, 2008 | 49.00 | 50.27 | 48.35 | 50.27 | 56,657,840 | +0.65(+1.31%) |
Jan 30, 2008 | 49.19 | 50.89 | 49.08 | 49.62 | 41,477,584 | +0.12(+0.24%) |
Jan 29, 2008 | 49.59 | 50.25 | 49.14 | 49.50 | 38,650,944 | -0.03(-0.06%) |
Jan 28, 2008 | 48.58 | 49.65 | 48.03 | 49.53 | 40,637,040 | +0.69(+1.42%) |
Jan 25, 2008 | 50.45 | 50.61 | 48.64 | 48.84 | 48,005,136 | -1.20(-2.40%) |
Jan 24, 2008 | 49.04 | 50.04 | 48.31 | 50.04 | 53,594,056 | +1.48(+3.06%) |
Jan 23, 2008 | 46.55 | 48.58 | 45.12 | 48.56 | 81,499,248 | +0.58(+1.21%) |
Jan 22, 2008 | 46.55 | 48.86 | 46.26 | 47.97 | 85,271,192 | -1.53(-3.09%) |
Jan 21, 2008 | 48.88 | 50.31 | 48.18 | 49.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.88 | 50.31 | 48.18 | 49.50 | 75,329,680 | +0.68(+1.39%) |
Jan 17, 2008 | 50.89 | 51.15 | 48.58 | 48.82 | 58,601,232 | -1.52(-3.03%) |
Jan 16, 2008 | 51.46 | 51.99 | 49.99 | 50.35 | 61,816,496 | -1.45(-2.80%) |
Jan 15, 2008 | 52.30 | 52.30 | 51.49 | 51.80 | 45,521,796 | -1.05(-1.99%) |
Jan 14, 2008 | 52.85 | 53.09 | 52.41 | 52.85 | 35,105,168 | +0.31(+0.59%) |
Jan 11, 2008 | 52.95 | 53.45 | 52.37 | 52.54 | 39,060,452 | -0.79(-1.48%) |
Jan 10, 2008 | 52.80 | 53.62 | 52.41 | 53.33 | 46,895,348 | +0.06(+0.11%) |
Jan 09, 2008 | 52.43 | 53.37 | 52.08 | 53.27 | 45,035,780 | +0.88(+1.68%) |
Jan 08, 2008 | 53.45 | 53.56 | 52.18 | 52.40 | 37,405,760 | -0.68(-1.28%) |
Jan 07, 2008 | 53.82 | 54.20 | 52.51 | 53.08 | 49,735,492 | -0.50(-0.93%) |
Jan 04, 2008 | 54.25 | 54.90 | 53.46 | 53.58 | 42,503,984 | -1.02(-1.87%) |
Jan 03, 2008 | 54.61 | 55.12 | 54.41 | 54.59 | 32,942,638 | +0.19(+0.34%) |
Jan 02, 2008 | 54.78 | 55.01 | 53.98 | 54.41 | 40,134,952 | -0.10(-0.19%) |