Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.64 | 32.13 | 30.34 | 30.45 | 46,107,480 | -0.13(-0.42%) |
Mar 28, 2008 | 30.65 | 31.44 | 30.50 | 30.58 | 47,890,804 | -0.46(-1.48%) |
Mar 27, 2008 | 32.13 | 32.43 | 31.01 | 31.03 | 53,285,168 | -0.96(-3.01%) |
Mar 26, 2008 | 32.31 | 32.49 | 31.32 | 32.00 | 63,560,284 | -0.91(-2.76%) |
Mar 25, 2008 | 33.45 | 33.93 | 32.69 | 32.90 | 65,230,488 | -1.19(-3.49%) |
Mar 24, 2008 | 33.53 | 34.90 | 33.29 | 34.09 | 78,037,152 | +0.47(+1.41%) |
Mar 21, 2008 | 31.20 | 33.72 | 30.97 | 33.62 | 86,618,688 | +0.00(+0.00%) |
Mar 20, 2008 | 31.20 | 33.72 | 30.97 | 33.62 | 86,606,240 | +2.65(+8.56%) |
Mar 19, 2008 | 31.55 | 32.49 | 30.83 | 30.97 | 77,150,024 | -0.30(-0.95%) |
Mar 18, 2008 | 29.77 | 31.27 | 29.31 | 31.27 | 85,491,952 | +2.39(+8.26%) |
Mar 17, 2008 | 27.60 | 29.23 | 27.51 | 28.88 | 84,116,624 | +0.22(+0.76%) |
Mar 14, 2008 | 30.10 | 30.21 | 28.27 | 28.66 | 71,707,568 | -1.16(-3.90%) |
Mar 13, 2008 | 29.20 | 30.16 | 28.47 | 29.83 | 66,690,180 | +0.09(+0.30%) |
Mar 12, 2008 | 29.99 | 31.24 | 29.70 | 29.74 | 51,980,244 | -0.55(-1.83%) |
Mar 11, 2008 | 29.64 | 30.32 | 28.58 | 30.29 | 84,778,808 | +1.94(+6.83%) |
Mar 10, 2008 | 29.82 | 29.88 | 28.23 | 28.36 | 62,704,800 | -1.15(-3.89%) |
Mar 07, 2008 | 28.95 | 30.17 | 28.83 | 29.51 | 54,616,260 | +0.18(+0.60%) |
Mar 06, 2008 | 29.68 | 29.90 | 29.14 | 29.33 | 64,698,112 | -0.83(-2.74%) |
Mar 05, 2008 | 31.04 | 31.11 | 29.88 | 30.16 | 64,540,652 | -0.99(-3.17%) |
Mar 04, 2008 | 31.13 | 31.39 | 30.34 | 31.15 | 58,002,952 | -0.32(-1.02%) |
Mar 03, 2008 | 31.92 | 32.09 | 30.98 | 31.47 | 46,394,828 | -0.45(-1.41%) |
Feb 29, 2008 | 32.94 | 32.98 | 31.76 | 31.92 | 49,445,284 | -1.35(-4.06%) |
Feb 28, 2008 | 34.21 | 34.33 | 33.21 | 33.27 | 43,515,944 | -1.17(-3.40%) |
Feb 27, 2008 | 34.01 | 34.74 | 33.88 | 34.44 | 36,993,740 | +0.13(+0.37%) |
Feb 26, 2008 | 34.30 | 34.71 | 34.00 | 34.31 | 38,025,416 | -0.18(-0.51%) |
Feb 25, 2008 | 33.95 | 34.56 | 33.51 | 34.49 | 37,318,704 | +0.27(+0.80%) |
Feb 22, 2008 | 33.97 | 34.25 | 32.95 | 34.21 | 42,030,088 | +0.31(+0.92%) |
Feb 21, 2008 | 34.56 | 34.94 | 33.73 | 33.90 | 45,022,016 | -0.61(-1.77%) |
Feb 20, 2008 | 33.89 | 34.70 | 33.64 | 34.51 | 47,875,968 | +0.24(+0.70%) |
Feb 19, 2008 | 34.68 | 34.78 | 34.01 | 34.27 | 40,932,192 | -0.02(-0.07%) |
Feb 18, 2008 | 33.73 | 34.29 | 33.47 | 34.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.73 | 34.29 | 33.47 | 34.29 | 63,850,488 | +0.37(+1.09%) |
Feb 14, 2008 | 34.86 | 35.02 | 33.84 | 33.92 | 46,492,736 | -0.88(-2.52%) |
Feb 13, 2008 | 34.58 | 34.93 | 34.14 | 34.80 | 41,580,876 | +0.41(+1.19%) |
Feb 12, 2008 | 34.06 | 34.80 | 33.87 | 34.39 | 49,802,872 | +0.55(+1.61%) |
Feb 11, 2008 | 34.37 | 34.37 | 33.47 | 33.84 | 45,215,928 | -0.02(-0.05%) |
Feb 08, 2008 | 34.71 | 34.81 | 33.37 | 33.86 | 55,647,916 | -0.97(-2.79%) |
Feb 07, 2008 | 33.87 | 35.19 | 33.64 | 34.83 | 59,538,456 | +0.84(+2.46%) |
Feb 06, 2008 | 34.30 | 34.80 | 33.90 | 34.00 | 46,903,244 | -0.03(-0.09%) |
Feb 05, 2008 | 34.55 | 34.85 | 33.97 | 34.03 | 69,401,576 | -1.33(-3.77%) |
Feb 04, 2008 | 35.94 | 36.01 | 35.26 | 35.36 | 45,200,056 | -0.80(-2.22%) |
Feb 01, 2008 | 35.43 | 36.21 | 35.39 | 36.17 | 74,970,352 | +0.71(+1.99%) |
Jan 31, 2008 | 33.56 | 35.74 | 33.23 | 35.46 | 100,073,952 | +1.56(+4.60%) |
Jan 30, 2008 | 33.60 | 35.09 | 33.11 | 33.90 | 89,104,504 | +0.22(+0.64%) |
Jan 29, 2008 | 33.46 | 33.83 | 32.93 | 33.68 | 67,501,360 | +0.59(+1.80%) |
Jan 28, 2008 | 31.67 | 33.09 | 31.45 | 33.09 | 58,833,912 | +1.38(+4.36%) |
Jan 25, 2008 | 32.22 | 32.57 | 31.47 | 31.71 | 96,702,992 | -0.34(-1.05%) |
Jan 24, 2008 | 32.53 | 32.76 | 31.20 | 32.05 | 136,727,808 | -0.54(-1.65%) |
Jan 23, 2008 | 29.58 | 32.93 | 29.39 | 32.58 | 116,454,672 | +2.55(+8.50%) |
Jan 22, 2008 | 26.60 | 31.31 | 26.60 | 30.03 | 106,972,064 | +1.14(+3.95%) |
Jan 21, 2008 | 29.92 | 30.10 | 28.21 | 28.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.92 | 30.10 | 28.21 | 28.89 | 75,655,920 | -0.75(-2.55%) |
Jan 17, 2008 | 31.46 | 31.46 | 29.54 | 29.64 | 58,180,920 | -1.43(-4.60%) |
Jan 16, 2008 | 30.26 | 31.65 | 30.26 | 31.07 | 57,847,280 | +0.65(+2.14%) |
Jan 15, 2008 | 31.16 | 31.16 | 30.37 | 30.42 | 52,995,356 | -1.08(-3.42%) |
Jan 14, 2008 | 31.13 | 31.56 | 30.85 | 31.50 | 46,148,060 | +0.58(+1.87%) |
Jan 11, 2008 | 31.65 | 31.95 | 29.84 | 30.92 | 98,509,600 | -0.64(-2.04%) |
Jan 10, 2008 | 30.84 | 31.97 | 30.44 | 31.56 | 75,372,664 | +0.45(+1.45%) |
Jan 09, 2008 | 30.82 | 31.15 | 30.05 | 31.11 | 55,130,064 | +0.27(+0.86%) |
Jan 08, 2008 | 32.27 | 32.29 | 30.74 | 30.85 | 52,475,056 | -1.20(-3.73%) |
Jan 07, 2008 | 32.17 | 32.32 | 31.53 | 32.05 | 39,699,960 | +0.04(+0.13%) |
Jan 04, 2008 | 32.13 | 32.36 | 31.93 | 32.01 | 43,482,664 | -0.36(-1.12%) |
Jan 03, 2008 | 32.63 | 32.78 | 32.33 | 32.37 | 27,789,948 | -0.21(-0.64%) |
Jan 02, 2008 | 33.35 | 33.37 | 32.41 | 32.58 | 38,306,792 | -0.56(-1.70%) |