Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 49.47 | 49.87 | 48.83 | 48.83 | 63,819,392 | -0.37(-0.75%) |
Mar 28, 2008 | 49.68 | 50.27 | 49.07 | 49.20 | 37,540,484 | -0.57(-1.14%) |
Mar 27, 2008 | 50.12 | 50.51 | 49.69 | 49.76 | 37,692,440 | -0.03(-0.07%) |
Mar 26, 2008 | 49.20 | 50.23 | 49.02 | 49.80 | 39,882,064 | +0.61(+1.24%) |
Mar 25, 2008 | 49.80 | 49.87 | 48.68 | 49.19 | 46,903,936 | -0.43(-0.87%) |
Mar 24, 2008 | 49.17 | 50.20 | 49.09 | 49.62 | 38,695,096 | +0.55(+1.12%) |
Mar 21, 2008 | 48.60 | 49.31 | 47.77 | 49.07 | 77,882,328 | +0.00(+0.00%) |
Mar 20, 2008 | 48.60 | 49.31 | 47.77 | 49.07 | 77,881,808 | +0.33(+0.68%) |
Mar 19, 2008 | 50.69 | 51.09 | 48.70 | 48.74 | 60,753,276 | -2.33(-4.57%) |
Mar 18, 2008 | 50.00 | 51.07 | 49.72 | 51.07 | 57,740,076 | +1.55(+3.12%) |
Mar 17, 2008 | 48.42 | 50.08 | 48.23 | 49.53 | 67,604,232 | -0.07(-0.14%) |
Mar 14, 2008 | 50.65 | 50.72 | 48.95 | 49.60 | 61,909,572 | -0.66(-1.31%) |
Mar 13, 2008 | 49.26 | 50.51 | 49.01 | 50.26 | 50,837,012 | +0.62(+1.26%) |
Mar 12, 2008 | 50.00 | 50.36 | 49.46 | 49.63 | 46,106,640 | -0.41(-0.82%) |
Mar 11, 2008 | 48.47 | 50.04 | 48.23 | 50.04 | 60,344,992 | +2.44(+5.12%) |
Mar 10, 2008 | 47.77 | 48.21 | 47.34 | 47.61 | 57,088,312 | -0.02(-0.04%) |
Mar 07, 2008 | 48.44 | 48.53 | 47.32 | 47.62 | 53,262,772 | -1.17(-2.39%) |
Mar 06, 2008 | 50.19 | 50.27 | 48.75 | 48.79 | 50,194,312 | -1.55(-3.07%) |
Mar 05, 2008 | 50.11 | 50.58 | 49.68 | 50.34 | 53,410,864 | +0.29(+0.58%) |
Mar 04, 2008 | 50.50 | 50.80 | 49.36 | 50.05 | 52,609,904 | -0.61(-1.21%) |
Mar 03, 2008 | 50.13 | 51.04 | 49.98 | 50.66 | 40,172,884 | +0.43(+0.85%) |
Feb 29, 2008 | 51.25 | 51.55 | 49.79 | 50.23 | 45,971,904 | -1.37(-2.65%) |
Feb 28, 2008 | 51.45 | 51.96 | 51.29 | 51.60 | 43,302,644 | -0.01(-0.01%) |
Feb 27, 2008 | 51.61 | 52.06 | 51.45 | 51.61 | 35,203,568 | -0.29(-0.56%) |
Feb 26, 2008 | 51.24 | 51.96 | 51.03 | 51.89 | 36,946,388 | +0.44(+0.85%) |
Feb 25, 2008 | 50.32 | 51.59 | 50.27 | 51.46 | 41,357,652 | +1.13(+2.25%) |
Feb 22, 2008 | 50.49 | 50.68 | 49.67 | 50.32 | 40,683,592 | +0.14(+0.29%) |
Feb 21, 2008 | 50.64 | 50.80 | 49.75 | 50.18 | 52,150,688 | -0.68(-1.34%) |
Feb 20, 2008 | 49.83 | 51.15 | 49.75 | 50.86 | 42,825,920 | +0.63(+1.25%) |
Feb 19, 2008 | 49.95 | 50.79 | 49.95 | 50.23 | 39,148,028 | +0.95(+1.92%) |
Feb 18, 2008 | 49.18 | 49.42 | 48.72 | 49.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.18 | 49.42 | 48.72 | 49.29 | 41,513,152 | -0.10(-0.21%) |
Feb 14, 2008 | 49.45 | 50.05 | 49.26 | 49.39 | 37,806,260 | +0.03(+0.07%) |
Feb 13, 2008 | 48.90 | 49.48 | 48.78 | 49.35 | 37,323,132 | +0.64(+1.32%) |
Feb 12, 2008 | 48.26 | 49.12 | 48.09 | 48.71 | 43,560,212 | +0.67(+1.39%) |
Feb 11, 2008 | 47.25 | 48.09 | 46.79 | 48.04 | 39,314,852 | +0.87(+1.85%) |
Feb 08, 2008 | 47.34 | 47.57 | 46.74 | 47.17 | 41,877,648 | -0.10(-0.22%) |
Feb 07, 2008 | 46.74 | 47.63 | 46.39 | 47.28 | 46,095,900 | +0.26(+0.55%) |
Feb 06, 2008 | 47.74 | 47.96 | 46.81 | 47.02 | 50,601,500 | -0.39(-0.82%) |
Feb 05, 2008 | 48.56 | 48.62 | 47.40 | 47.40 | 53,003,852 | -1.92(-3.90%) |
Feb 04, 2008 | 49.67 | 49.82 | 48.98 | 49.33 | 32,628,280 | -0.29(-0.59%) |
Feb 01, 2008 | 50.63 | 50.72 | 48.98 | 49.62 | 49,262,972 | -0.26(-0.52%) |
Jan 31, 2008 | 48.62 | 49.88 | 47.97 | 49.88 | 57,102,916 | +0.65(+1.31%) |
Jan 30, 2008 | 48.81 | 50.50 | 48.70 | 49.23 | 41,803,412 | +0.12(+0.24%) |
Jan 29, 2008 | 49.20 | 49.86 | 48.75 | 49.12 | 38,954,568 | -0.03(-0.06%) |
Jan 28, 2008 | 48.21 | 49.27 | 47.65 | 49.15 | 40,956,264 | +0.69(+1.42%) |
Jan 25, 2008 | 50.05 | 50.22 | 48.26 | 48.46 | 48,382,244 | -1.19(-2.40%) |
Jan 24, 2008 | 48.66 | 49.65 | 47.93 | 49.65 | 54,015,064 | +1.47(+3.06%) |
Jan 23, 2008 | 46.19 | 48.20 | 44.77 | 48.18 | 82,139,464 | +0.58(+1.21%) |
Jan 22, 2008 | 46.18 | 48.48 | 45.90 | 47.60 | 85,941,048 | -1.52(-3.09%) |
Jan 21, 2008 | 48.49 | 49.92 | 47.80 | 49.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.49 | 49.92 | 47.80 | 49.12 | 75,921,432 | +0.68(+1.39%) |
Jan 17, 2008 | 50.50 | 50.75 | 48.20 | 48.44 | 59,061,572 | -1.51(-3.03%) |
Jan 16, 2008 | 51.06 | 51.58 | 49.60 | 49.95 | 62,302,096 | -1.44(-2.80%) |
Jan 15, 2008 | 51.89 | 51.89 | 51.09 | 51.39 | 45,879,392 | -1.04(-1.99%) |
Jan 14, 2008 | 52.44 | 52.68 | 52.00 | 52.44 | 35,380,936 | +0.31(+0.59%) |
Jan 11, 2008 | 52.54 | 53.03 | 51.96 | 52.13 | 39,367,292 | -0.79(-1.48%) |
Jan 10, 2008 | 52.39 | 53.21 | 52.00 | 52.92 | 47,263,732 | +0.06(+0.11%) |
Jan 09, 2008 | 52.02 | 52.96 | 51.67 | 52.86 | 45,389,556 | +0.87(+1.68%) |
Jan 08, 2008 | 53.03 | 53.14 | 51.77 | 51.99 | 37,699,604 | -0.68(-1.28%) |
Jan 07, 2008 | 53.40 | 53.78 | 52.10 | 52.66 | 50,126,192 | -0.50(-0.93%) |
Jan 04, 2008 | 53.83 | 54.48 | 53.04 | 53.16 | 42,837,876 | -1.01(-1.87%) |
Jan 03, 2008 | 54.19 | 54.69 | 53.98 | 54.17 | 33,201,420 | +0.18(+0.34%) |
Jan 02, 2008 | 54.35 | 54.58 | 53.56 | 53.98 | 40,450,232 | -0.10(-0.19%) |