Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.47 | 32.63 | 32.31 | 32.60 | 70,577,824 | +0.19(+0.59%) |
Mar 28, 2008 | 32.42 | 32.81 | 32.28 | 32.40 | 57,887,576 | -0.06(-0.18%) |
Mar 27, 2008 | 32.94 | 32.96 | 32.41 | 32.46 | 62,733,576 | -0.16(-0.48%) |
Mar 26, 2008 | 32.72 | 32.77 | 32.31 | 32.62 | 63,269,196 | -0.27(-0.81%) |
Mar 25, 2008 | 32.42 | 32.94 | 32.42 | 32.89 | 68,281,416 | +0.50(+1.54%) |
Mar 24, 2008 | 31.62 | 32.63 | 31.46 | 32.39 | 87,009,336 | +1.20(+3.83%) |
Mar 21, 2008 | 30.65 | 31.28 | 30.27 | 31.19 | 114,686,512 | +0.00(+0.00%) |
Mar 20, 2008 | 30.65 | 31.28 | 30.27 | 31.19 | 114,685,272 | +0.52(+1.69%) |
Mar 19, 2008 | 32.27 | 32.48 | 30.64 | 30.68 | 135,071,680 | -1.96(-6.01%) |
Mar 18, 2008 | 31.67 | 32.69 | 31.60 | 32.64 | 112,763,288 | +1.61(+5.20%) |
Mar 17, 2008 | 30.63 | 31.30 | 30.29 | 31.02 | 144,203,696 | -0.88(-2.77%) |
Mar 14, 2008 | 32.97 | 33.05 | 31.56 | 31.91 | 130,338,800 | -1.07(-3.25%) |
Mar 13, 2008 | 32.34 | 33.31 | 32.08 | 32.98 | 116,950,216 | -0.30(-0.91%) |
Mar 12, 2008 | 33.55 | 33.96 | 33.19 | 33.28 | 81,564,704 | -0.63(-1.85%) |
Mar 11, 2008 | 33.12 | 33.93 | 32.59 | 33.91 | 137,689,968 | +2.14(+6.73%) |
Mar 10, 2008 | 32.57 | 32.57 | 31.46 | 31.77 | 97,125,880 | -0.57(-1.76%) |
Mar 07, 2008 | 32.49 | 33.12 | 32.13 | 32.34 | 97,309,768 | -0.45(-1.38%) |
Mar 06, 2008 | 33.76 | 33.87 | 32.75 | 32.79 | 79,034,344 | -1.16(-3.43%) |
Mar 05, 2008 | 33.65 | 34.10 | 33.41 | 33.96 | 87,372,416 | +0.70(+2.10%) |
Mar 04, 2008 | 33.48 | 33.79 | 32.64 | 33.26 | 131,160,280 | -0.79(-2.32%) |
Mar 03, 2008 | 33.87 | 34.28 | 33.47 | 34.05 | 117,326,336 | +0.18(+0.54%) |
Feb 29, 2008 | 34.88 | 34.89 | 33.81 | 33.87 | 94,981,776 | -1.40(-3.98%) |
Feb 28, 2008 | 35.28 | 35.57 | 35.09 | 35.27 | 71,650,848 | -0.38(-1.07%) |
Feb 27, 2008 | 35.09 | 35.86 | 35.00 | 35.65 | 82,336,544 | +0.30(+0.84%) |
Feb 26, 2008 | 34.63 | 35.49 | 34.51 | 35.35 | 86,391,152 | +0.46(+1.32%) |
Feb 25, 2008 | 34.19 | 34.94 | 33.94 | 34.89 | 86,511,224 | +0.64(+1.86%) |
Feb 22, 2008 | 34.15 | 34.31 | 33.39 | 34.25 | 79,911,984 | +0.45(+1.34%) |
Feb 21, 2008 | 34.50 | 34.58 | 33.68 | 33.80 | 64,835,132 | -0.48(-1.40%) |
Feb 20, 2008 | 33.46 | 34.41 | 33.31 | 34.28 | 92,518,696 | +0.28(+0.83%) |
Feb 19, 2008 | 34.44 | 34.47 | 33.80 | 34.00 | 83,435,872 | +0.44(+1.31%) |
Feb 18, 2008 | 33.43 | 33.58 | 33.03 | 33.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.43 | 33.58 | 33.03 | 33.56 | 56,306,084 | +0.24(+0.71%) |
Feb 14, 2008 | 34.06 | 34.16 | 33.29 | 33.32 | 106,602,144 | -0.43(-1.29%) |
Feb 13, 2008 | 33.36 | 33.85 | 32.99 | 33.75 | 111,090,256 | +0.74(+2.25%) |
Feb 12, 2008 | 32.81 | 33.57 | 32.73 | 33.01 | 130,777,008 | +0.52(+1.61%) |
Feb 11, 2008 | 31.97 | 32.50 | 31.60 | 32.49 | 86,120,768 | +0.40(+1.24%) |
Feb 08, 2008 | 31.75 | 32.32 | 31.64 | 32.09 | 88,415,624 | -0.06(-0.19%) |
Feb 07, 2008 | 31.51 | 32.46 | 31.20 | 32.15 | 112,260,160 | +0.54(+1.70%) |
Feb 06, 2008 | 32.38 | 32.77 | 31.51 | 31.62 | 129,604,936 | -0.53(-1.64%) |
Feb 05, 2008 | 33.22 | 33.29 | 31.82 | 32.14 | 112,633,488 | -1.83(-5.38%) |
Feb 04, 2008 | 34.11 | 34.20 | 33.77 | 33.97 | 65,182,208 | +0.10(+0.31%) |
Feb 01, 2008 | 33.38 | 33.98 | 33.23 | 33.87 | 91,025,544 | +0.66(+1.99%) |
Jan 31, 2008 | 31.93 | 33.42 | 31.80 | 33.20 | 125,921,208 | +0.65(+2.00%) |
Jan 30, 2008 | 32.49 | 33.74 | 32.29 | 32.55 | 124,755,976 | -0.43(-1.32%) |
Jan 29, 2008 | 33.07 | 33.14 | 32.52 | 32.99 | 58,917,620 | +0.12(+0.37%) |
Jan 28, 2008 | 32.28 | 33.15 | 30.81 | 32.86 | 85,098,008 | +0.52(+1.60%) |
Jan 25, 2008 | 33.47 | 33.67 | 32.21 | 32.35 | 90,299,520 | -0.50(-1.52%) |
Jan 24, 2008 | 32.16 | 33.07 | 32.10 | 32.85 | 127,996,896 | +0.63(+1.94%) |
Jan 23, 2008 | 30.59 | 32.33 | 29.60 | 32.22 | 238,267,424 | +0.20(+0.64%) |
Jan 22, 2008 | 30.79 | 32.77 | 30.44 | 32.02 | 210,729,984 | -0.82(-2.51%) |
Jan 21, 2008 | 33.10 | 33.29 | 32.06 | 32.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.10 | 33.29 | 32.06 | 32.84 | 164,433,952 | +0.73(+2.28%) |
Jan 17, 2008 | 33.59 | 33.83 | 31.97 | 32.11 | 184,288,576 | -0.96(-2.91%) |
Jan 16, 2008 | 33.99 | 34.14 | 32.55 | 33.07 | 194,147,200 | -1.44(-4.16%) |
Jan 15, 2008 | 35.44 | 35.58 | 34.40 | 34.51 | 124,552,056 | -1.63(-4.52%) |
Jan 14, 2008 | 36.15 | 36.32 | 35.83 | 36.14 | 97,012,848 | +0.52(+1.47%) |
Jan 11, 2008 | 35.87 | 36.30 | 35.41 | 35.62 | 107,521,464 | -1.03(-2.81%) |
Jan 10, 2008 | 35.64 | 36.86 | 35.47 | 36.65 | 115,318,376 | +0.43(+1.18%) |
Jan 09, 2008 | 35.59 | 36.22 | 35.07 | 36.22 | 117,485,808 | +1.15(+3.28%) |
Jan 08, 2008 | 35.76 | 36.13 | 34.98 | 35.07 | 121,987,480 | -0.27(-0.78%) |
Jan 07, 2008 | 35.38 | 35.61 | 34.79 | 35.35 | 74,333,352 | +0.26(+0.73%) |
Jan 04, 2008 | 35.85 | 35.91 | 34.75 | 35.09 | 114,159,928 | -1.09(-3.00%) |
Jan 03, 2008 | 36.29 | 36.43 | 36.01 | 36.18 | 65,634,240 | +0.32(+0.90%) |
Jan 02, 2008 | 36.70 | 36.93 | 35.63 | 35.86 | 93,488,504 | -0.60(-1.65%) |