Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.65 | 44.02 | 43.45 | 43.72 | 113,595,384 | +0.23(+0.53%) |
Mar 28, 2008 | 43.39 | 44.34 | 43.33 | 43.49 | 111,821,808 | -0.22(-0.50%) |
Mar 27, 2008 | 44.44 | 44.51 | 43.71 | 43.71 | 143,830,976 | -0.99(-2.21%) |
Mar 26, 2008 | 44.69 | 44.85 | 44.28 | 44.70 | 124,780,672 | -0.13(-0.29%) |
Mar 25, 2008 | 44.68 | 45.07 | 44.28 | 44.83 | 118,113,624 | +0.25(+0.56%) |
Mar 24, 2008 | 43.28 | 44.76 | 43.28 | 44.58 | 124,998,552 | +1.49(+3.46%) |
Mar 21, 2008 | 42.35 | 43.10 | 42.10 | 43.09 | 128,396,984 | +0.00(+0.00%) |
Mar 20, 2008 | 42.35 | 43.10 | 42.10 | 43.09 | 128,352,976 | +0.83(+1.96%) |
Mar 19, 2008 | 43.51 | 43.60 | 42.23 | 42.26 | 216,089,952 | -1.07(-2.47%) |
Mar 18, 2008 | 42.24 | 43.34 | 42.11 | 43.33 | 216,219,936 | +1.85(+4.46%) |
Mar 17, 2008 | 41.26 | 42.01 | 41.05 | 41.48 | 193,067,744 | -0.77(-1.82%) |
Mar 14, 2008 | 43.36 | 43.38 | 41.74 | 42.25 | 309,535,520 | -0.79(-1.84%) |
Mar 13, 2008 | 42.21 | 43.33 | 41.81 | 43.04 | 208,977,440 | +0.33(+0.77%) |
Mar 12, 2008 | 43.02 | 43.44 | 42.60 | 42.71 | 155,399,296 | -0.12(-0.28%) |
Mar 11, 2008 | 41.86 | 42.85 | 41.51 | 42.83 | 196,745,584 | +1.57(+3.81%) |
Mar 10, 2008 | 42.01 | 42.14 | 41.17 | 41.26 | 146,850,448 | -0.81(-1.93%) |
Mar 07, 2008 | 41.91 | 42.64 | 41.38 | 42.07 | 242,537,280 | -0.10(-0.24%) |
Mar 06, 2008 | 43.09 | 43.27 | 42.10 | 42.17 | 152,569,216 | -0.95(-2.20%) |
Mar 05, 2008 | 42.99 | 43.54 | 42.75 | 43.12 | 183,161,040 | +0.21(+0.49%) |
Mar 04, 2008 | 42.41 | 43.04 | 42.02 | 42.91 | 183,783,056 | +0.24(+0.56%) |
Mar 03, 2008 | 42.93 | 42.99 | 42.24 | 42.67 | 132,804,608 | -0.28(-0.65%) |
Feb 29, 2008 | 43.65 | 43.77 | 42.85 | 42.95 | 188,602,032 | -1.17(-2.65%) |
Feb 28, 2008 | 44.11 | 44.53 | 43.95 | 44.12 | 129,009,448 | -0.17(-0.38%) |
Feb 27, 2008 | 43.77 | 44.46 | 43.67 | 44.29 | 125,498,408 | +0.22(+0.50%) |
Feb 26, 2008 | 43.65 | 44.48 | 43.37 | 44.07 | 148,330,496 | +0.17(+0.39%) |
Feb 25, 2008 | 43.62 | 44.07 | 43.34 | 43.90 | 121,347,392 | +0.22(+0.50%) |
Feb 22, 2008 | 43.67 | 43.69 | 42.60 | 43.68 | 157,352,560 | +0.16(+0.37%) |
Feb 21, 2008 | 44.36 | 44.47 | 43.34 | 43.52 | 127,824,096 | -0.42(-0.96%) |
Feb 20, 2008 | 43.25 | 44.09 | 43.24 | 43.94 | 137,301,104 | +0.20(+0.46%) |
Feb 19, 2008 | 44.39 | 44.50 | 43.27 | 43.74 | 110,420,184 | -0.08(-0.18%) |
Feb 18, 2008 | 43.77 | 43.98 | 43.45 | 43.82 | 100,053,232 | +0.00(+0.00%) |
Feb 15, 2008 | 43.77 | 43.98 | 43.45 | 43.82 | 100,032,960 | -0.15(-0.34%) |
Feb 14, 2008 | 44.84 | 44.85 | 43.89 | 43.97 | 170,775,264 | -0.81(-1.81%) |
Feb 13, 2008 | 44.39 | 44.88 | 44.16 | 44.78 | 148,499,776 | +0.96(+2.19%) |
Feb 12, 2008 | 44.33 | 44.68 | 43.51 | 43.82 | 145,340,928 | -0.25(-0.57%) |
Feb 11, 2008 | 43.78 | 44.22 | 43.54 | 44.07 | 119,514,176 | +0.47(+1.08%) |
Feb 08, 2008 | 43.18 | 43.77 | 42.94 | 43.60 | 173,694,304 | +0.49(+1.14%) |
Feb 07, 2008 | 42.35 | 43.79 | 42.15 | 43.11 | 286,247,232 | +0.30(+0.70%) |
Feb 06, 2008 | 43.92 | 44.17 | 42.77 | 42.81 | 177,852,000 | -0.86(-1.97%) |
Feb 05, 2008 | 44.12 | 44.60 | 43.64 | 43.67 | 188,896,208 | -1.28(-2.85%) |
Feb 04, 2008 | 45.58 | 45.61 | 44.94 | 44.95 | 100,116,848 | -0.64(-1.40%) |
Feb 01, 2008 | 45.52 | 45.88 | 44.88 | 45.59 | 161,882,592 | +0.46(+1.02%) |
Jan 31, 2008 | 43.87 | 45.59 | 43.82 | 45.13 | 246,141,376 | +0.76(+1.71%) |
Jan 30, 2008 | 44.24 | 45.32 | 44.18 | 44.37 | 220,464,016 | -0.04(-0.09%) |
Jan 29, 2008 | 44.56 | 44.68 | 44.04 | 44.41 | 138,474,928 | +0.08(+0.18%) |
Jan 28, 2008 | 44.02 | 44.44 | 43.57 | 44.33 | 163,443,696 | +0.34(+0.77%) |
Jan 25, 2008 | 45.86 | 45.87 | 43.94 | 43.99 | 199,261,760 | -0.92(-2.05%) |
Jan 24, 2008 | 44.19 | 44.93 | 44.06 | 44.91 | 250,152,896 | +0.89(+2.02%) |
Jan 23, 2008 | 42.54 | 44.15 | 41.61 | 44.02 | 389,946,368 | -0.16(-0.36%) |
Jan 22, 2008 | 42.83 | 44.77 | 42.73 | 44.18 | 325,446,976 | -1.17(-2.58%) |
Jan 21, 2008 | 45.64 | 46.14 | 44.76 | 45.35 | 273,063,200 | +0.00(+0.00%) |
Jan 18, 2008 | 45.64 | 46.14 | 44.76 | 45.35 | 272,960,960 | -0.06(-0.13%) |
Jan 17, 2008 | 46.24 | 46.58 | 45.20 | 45.41 | 254,150,048 | -0.64(-1.39%) |
Jan 16, 2008 | 46.19 | 46.91 | 45.46 | 46.05 | 265,633,280 | -0.50(-1.07%) |
Jan 15, 2008 | 47.38 | 47.52 | 46.35 | 46.55 | 241,517,600 | -1.32(-2.76%) |
Jan 14, 2008 | 47.69 | 48.01 | 47.31 | 47.87 | 167,945,024 | +0.82(+1.74%) |
Jan 11, 2008 | 47.72 | 47.77 | 46.70 | 47.05 | 211,662,560 | -0.94(-1.96%) |
Jan 10, 2008 | 47.42 | 48.41 | 47.29 | 47.99 | 249,919,056 | +0.07(+0.15%) |
Jan 09, 2008 | 47.09 | 47.96 | 46.46 | 47.92 | 254,000,864 | +1.00(+2.13%) |
Jan 08, 2008 | 48.29 | 48.76 | 46.92 | 46.92 | 261,405,392 | -1.25(-2.59%) |
Jan 07, 2008 | 48.41 | 48.60 | 47.43 | 48.17 | 234,998,768 | -0.23(-0.48%) |
Jan 04, 2008 | 49.79 | 49.83 | 48.21 | 48.40 | 212,586,384 | -2.22(-4.39%) |
Jan 03, 2008 | 50.40 | 50.76 | 50.15 | 50.62 | 114,038,752 | +0.17(+0.34%) |
Jan 02, 2008 | 51.27 | 51.47 | 50.13 | 50.45 | 152,313,552 | -0.77(-1.50%) |