Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 54.16 | 54.96 | 53.85 | 54.23 | 80,933,888 | +0.08(+0.15%) |
Mar 28, 2008 | 54.87 | 55.12 | 53.97 | 54.15 | 61,540,408 | -0.71(-1.30%) |
Mar 27, 2008 | 55.65 | 55.79 | 54.77 | 54.86 | 80,503,944 | -0.44(-0.79%) |
Mar 26, 2008 | 55.53 | 55.80 | 55.06 | 55.30 | 79,408,504 | -0.46(-0.83%) |
Mar 25, 2008 | 55.54 | 55.93 | 55.01 | 55.76 | 89,758,384 | +0.18(+0.33%) |
Mar 24, 2008 | 54.13 | 55.86 | 53.96 | 55.58 | 114,302,136 | +1.99(+3.72%) |
Mar 21, 2008 | 52.77 | 54.08 | 52.72 | 53.58 | 130,126,264 | +0.00(+0.00%) |
Mar 20, 2008 | 52.77 | 54.08 | 52.72 | 53.58 | 128,866,536 | +0.94(+1.78%) |
Mar 19, 2008 | 54.46 | 54.73 | 52.61 | 52.65 | 167,416,304 | -1.39(-2.57%) |
Mar 18, 2008 | 52.89 | 54.14 | 51.86 | 54.04 | 202,753,072 | +2.37(+4.60%) |
Mar 17, 2008 | 51.00 | 52.36 | 51.00 | 51.66 | 159,932,272 | -0.86(-1.63%) |
Mar 14, 2008 | 54.66 | 54.66 | 51.89 | 52.52 | 222,900,256 | -1.38(-2.56%) |
Mar 13, 2008 | 52.31 | 53.98 | 51.77 | 53.90 | 155,536,416 | +1.08(+2.04%) |
Mar 12, 2008 | 53.36 | 54.03 | 52.80 | 52.82 | 116,584,536 | -0.62(-1.16%) |
Mar 11, 2008 | 52.78 | 53.44 | 51.00 | 53.44 | 148,134,560 | +2.22(+4.34%) |
Mar 10, 2008 | 52.42 | 52.46 | 50.90 | 51.22 | 104,195,112 | -1.16(-2.21%) |
Mar 07, 2008 | 51.90 | 53.07 | 51.77 | 52.38 | 149,946,832 | -0.17(-0.32%) |
Mar 06, 2008 | 53.92 | 54.14 | 52.35 | 52.54 | 131,953,968 | -1.81(-3.33%) |
Mar 05, 2008 | 54.16 | 54.55 | 53.54 | 54.35 | 116,920,440 | +0.52(+0.96%) |
Mar 04, 2008 | 53.65 | 54.34 | 53.03 | 53.84 | 114,000,504 | -0.32(-0.59%) |
Mar 03, 2008 | 54.31 | 54.57 | 53.37 | 54.15 | 106,859,544 | -0.52(-0.96%) |
Feb 29, 2008 | 55.27 | 55.35 | 54.08 | 54.68 | 124,157,592 | -1.16(-2.08%) |
Feb 28, 2008 | 56.20 | 56.49 | 55.57 | 55.84 | 86,507,008 | -0.86(-1.51%) |
Feb 27, 2008 | 56.25 | 57.36 | 56.15 | 56.70 | 107,278,488 | -0.02(-0.04%) |
Feb 26, 2008 | 55.88 | 57.33 | 55.83 | 56.72 | 117,015,664 | +0.52(+0.93%) |
Feb 25, 2008 | 55.09 | 56.38 | 54.81 | 56.20 | 96,168,120 | +1.11(+2.02%) |
Feb 22, 2008 | 55.19 | 55.20 | 54.03 | 55.08 | 106,068,256 | -0.02(-0.03%) |
Feb 21, 2008 | 56.58 | 56.97 | 54.98 | 55.10 | 107,917,360 | -1.10(-1.95%) |
Feb 20, 2008 | 55.22 | 56.31 | 54.93 | 56.20 | 89,669,600 | +0.03(+0.06%) |
Feb 19, 2008 | 56.28 | 56.39 | 55.28 | 56.16 | 63,878,424 | +0.68(+1.23%) |
Feb 18, 2008 | 55.43 | 55.69 | 54.91 | 55.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.43 | 55.69 | 54.91 | 55.48 | 81,289,928 | -0.25(-0.44%) |
Feb 14, 2008 | 57.25 | 57.32 | 55.60 | 55.73 | 98,620,672 | -1.33(-2.32%) |
Feb 13, 2008 | 56.39 | 57.13 | 56.14 | 57.05 | 108,602,712 | +1.14(+2.05%) |
Feb 12, 2008 | 55.66 | 56.42 | 55.36 | 55.91 | 96,411,992 | +0.66(+1.19%) |
Feb 11, 2008 | 55.31 | 55.74 | 54.58 | 55.25 | 101,573,288 | -0.07(-0.13%) |
Feb 08, 2008 | 55.54 | 56.09 | 54.79 | 55.32 | 108,925,384 | -0.35(-0.63%) |
Feb 07, 2008 | 54.50 | 56.00 | 54.37 | 55.67 | 158,643,376 | +0.91(+1.67%) |
Feb 06, 2008 | 55.92 | 56.28 | 54.66 | 54.76 | 122,481,024 | -0.79(-1.42%) |
Feb 05, 2008 | 56.13 | 56.83 | 55.43 | 55.54 | 158,670,320 | -1.46(-2.56%) |
Feb 04, 2008 | 57.60 | 57.65 | 56.92 | 57.01 | 68,740,240 | -0.67(-1.16%) |
Feb 01, 2008 | 56.64 | 57.87 | 56.38 | 57.67 | 126,699,992 | +1.34(+2.38%) |
Jan 31, 2008 | 54.08 | 56.82 | 54.00 | 56.33 | 148,142,064 | +1.37(+2.48%) |
Jan 30, 2008 | 55.36 | 56.70 | 54.87 | 54.96 | 158,735,200 | -0.70(-1.26%) |
Jan 29, 2008 | 55.89 | 55.89 | 54.89 | 55.66 | 94,862,968 | +0.14(+0.26%) |
Jan 28, 2008 | 54.25 | 55.56 | 53.77 | 55.52 | 102,316,256 | +1.15(+2.12%) |
Jan 25, 2008 | 55.55 | 55.76 | 54.06 | 54.37 | 120,185,704 | -0.40(-0.73%) |
Jan 24, 2008 | 55.17 | 55.77 | 54.22 | 54.77 | 143,141,632 | -0.04(-0.07%) |
Jan 23, 2008 | 51.85 | 55.57 | 51.69 | 54.81 | 230,578,240 | +1.81(+3.42%) |
Jan 22, 2008 | 51.19 | 54.10 | 50.97 | 53.00 | 190,093,744 | -0.38(-0.71%) |
Jan 21, 2008 | 54.09 | 54.64 | 52.64 | 53.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.09 | 54.64 | 52.64 | 53.38 | 166,071,872 | -0.52(-0.97%) |
Jan 17, 2008 | 55.57 | 55.66 | 53.74 | 53.90 | 155,259,888 | -1.34(-2.43%) |
Jan 16, 2008 | 54.98 | 56.15 | 54.57 | 55.24 | 170,914,016 | +0.02(+0.04%) |
Jan 15, 2008 | 55.49 | 55.71 | 54.85 | 55.22 | 119,997,400 | -1.00(-1.78%) |
Jan 14, 2008 | 56.39 | 56.53 | 55.79 | 56.22 | 89,515,032 | +0.46(+0.83%) |
Jan 11, 2008 | 56.60 | 56.78 | 55.51 | 55.76 | 151,523,872 | -1.15(-2.02%) |
Jan 10, 2008 | 55.67 | 57.43 | 55.47 | 56.91 | 193,786,992 | +0.75(+1.33%) |
Jan 09, 2008 | 55.53 | 56.38 | 54.49 | 56.16 | 176,615,744 | +0.56(+1.01%) |
Jan 08, 2008 | 57.43 | 58.18 | 55.60 | 55.60 | 197,980,448 | -1.77(-3.09%) |
Jan 07, 2008 | 57.39 | 57.85 | 56.43 | 57.37 | 175,902,736 | +0.13(+0.22%) |
Jan 04, 2008 | 58.16 | 58.23 | 56.86 | 57.24 | 155,521,824 | -1.78(-3.01%) |
Jan 03, 2008 | 59.77 | 60.05 | 58.78 | 59.02 | 98,274,128 | -0.66(-1.10%) |
Jan 02, 2008 | 60.47 | 60.75 | 59.23 | 59.68 | 118,713,656 | -0.60(-1.00%) |