Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.636 | 9.886 | 9.148 | 9.252 | 78,839,280 | -21.52(-69.93%) |
Mar 28, 2008 | 30.67 | 31.09 | 30.56 | 30.77 | 42,612,944 | +0.25(+0.83%) |
Mar 27, 2008 | 30.52 | 30.80 | 30.44 | 30.52 | 55,107,280 | +0.09(+0.30%) |
Mar 26, 2008 | 30.50 | 30.63 | 30.32 | 30.42 | 37,963,772 | -0.14(-0.45%) |
Mar 25, 2008 | 29.82 | 30.56 | 29.81 | 30.56 | 31,707,780 | +0.69(+2.30%) |
Mar 24, 2008 | 29.70 | 30.04 | 29.70 | 29.87 | 23,948,154 | +0.59(+2.02%) |
Mar 21, 2008 | 29.50 | 29.59 | 29.17 | 29.28 | 39,308,820 | +0.00(+0.00%) |
Mar 20, 2008 | 29.50 | 29.59 | 29.17 | 29.28 | 39,297,064 | -0.22(-0.73%) |
Mar 19, 2008 | 29.92 | 30.10 | 29.41 | 29.50 | 47,142,016 | +0.28(+0.97%) |
Mar 18, 2008 | 29.37 | 29.87 | 28.34 | 29.22 | 53,570,180 | +0.05(+0.19%) |
Mar 17, 2008 | 29.35 | 29.59 | 28.89 | 29.16 | 42,247,800 | -0.75(-2.52%) |
Mar 14, 2008 | 30.64 | 30.76 | 29.74 | 29.92 | 57,724,684 | -0.70(-2.27%) |
Mar 13, 2008 | 30.42 | 30.69 | 30.05 | 30.61 | 42,485,916 | -0.09(-0.29%) |
Mar 12, 2008 | 31.32 | 31.32 | 30.60 | 30.70 | 43,773,388 | -0.66(-2.11%) |
Mar 11, 2008 | 31.54 | 31.59 | 30.97 | 31.36 | 42,626,072 | +0.21(+0.68%) |
Mar 10, 2008 | 31.02 | 31.53 | 30.92 | 31.15 | 30,448,558 | +0.09(+0.29%) |
Mar 07, 2008 | 30.62 | 31.14 | 30.48 | 31.06 | 30,328,930 | +0.23(+0.74%) |
Mar 06, 2008 | 31.12 | 31.12 | 30.78 | 30.83 | 20,048,762 | -0.39(-1.25%) |
Mar 05, 2008 | 30.67 | 31.27 | 30.57 | 31.22 | 38,526,232 | +0.45(+1.46%) |
Mar 04, 2008 | 30.21 | 30.91 | 30.17 | 30.77 | 30,144,458 | +0.34(+1.11%) |
Mar 03, 2008 | 30.36 | 30.45 | 30.02 | 30.43 | 26,577,428 | -0.05(-0.16%) |
Feb 29, 2008 | 30.62 | 30.72 | 30.38 | 30.48 | 24,261,032 | -0.27(-0.87%) |
Feb 28, 2008 | 30.86 | 30.97 | 30.62 | 30.75 | 16,669,188 | -0.29(-0.93%) |
Feb 27, 2008 | 30.83 | 31.07 | 30.81 | 31.04 | 17,671,996 | +0.08(+0.27%) |
Feb 26, 2008 | 30.72 | 31.16 | 30.70 | 30.95 | 25,050,060 | +0.00(+0.01%) |
Feb 25, 2008 | 30.63 | 30.98 | 30.47 | 30.95 | 17,714,946 | +0.28(+0.90%) |
Feb 22, 2008 | 30.65 | 30.72 | 30.22 | 30.67 | 22,904,400 | +0.09(+0.29%) |
Feb 21, 2008 | 30.47 | 30.69 | 30.28 | 30.59 | 32,597,670 | +0.19(+0.62%) |
Feb 20, 2008 | 30.19 | 30.51 | 30.05 | 30.40 | 20,528,850 | +0.00(+0.01%) |
Feb 19, 2008 | 30.22 | 30.72 | 30.20 | 30.40 | 27,141,100 | +0.17(+0.55%) |
Feb 18, 2008 | 30.24 | 30.61 | 30.18 | 30.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.24 | 30.61 | 30.18 | 30.23 | 71,164,984 | -0.07(-0.22%) |
Feb 14, 2008 | 30.42 | 30.46 | 30.20 | 30.30 | 22,363,618 | -0.07(-0.22%) |
Feb 13, 2008 | 30.36 | 30.41 | 30.16 | 30.36 | 24,438,978 | +0.17(+0.58%) |
Feb 12, 2008 | 30.31 | 30.33 | 30.00 | 30.19 | 25,711,092 | +0.00(+0.01%) |
Feb 11, 2008 | 30.30 | 30.57 | 29.96 | 30.18 | 28,310,468 | -0.28(-0.92%) |
Feb 08, 2008 | 30.78 | 30.84 | 30.43 | 30.46 | 21,371,542 | -0.42(-1.36%) |
Feb 07, 2008 | 30.22 | 30.99 | 30.09 | 30.88 | 36,854,028 | +0.56(+1.84%) |
Feb 06, 2008 | 30.63 | 30.86 | 30.26 | 30.32 | 21,023,078 | -0.15(-0.51%) |
Feb 05, 2008 | 31.09 | 31.35 | 30.45 | 30.48 | 28,802,018 | -0.81(-2.58%) |
Feb 04, 2008 | 31.42 | 31.64 | 31.21 | 31.29 | 14,968,926 | -0.15(-0.49%) |
Feb 01, 2008 | 31.67 | 31.80 | 31.04 | 31.44 | 26,576,002 | -0.15(-0.46%) |
Jan 31, 2008 | 31.71 | 32.04 | 31.45 | 31.59 | 35,733,260 | -0.30(-0.93%) |
Jan 30, 2008 | 31.62 | 32.46 | 31.52 | 31.88 | 49,994,024 | +0.16(+0.50%) |
Jan 29, 2008 | 31.56 | 31.88 | 30.84 | 31.72 | 40,352,604 | +0.63(+2.02%) |
Jan 28, 2008 | 30.92 | 31.27 | 30.70 | 31.10 | 21,193,514 | +0.28(+0.89%) |
Jan 25, 2008 | 31.32 | 31.46 | 30.62 | 30.82 | 35,597,424 | -0.39(-1.26%) |
Jan 24, 2008 | 30.54 | 31.39 | 30.22 | 31.21 | 32,351,272 | +0.85(+2.80%) |
Jan 23, 2008 | 30.03 | 30.86 | 29.54 | 30.36 | 58,626,580 | -0.22(-0.72%) |
Jan 22, 2008 | 30.01 | 31.08 | 29.71 | 30.58 | 54,399,660 | -0.85(-2.71%) |
Jan 21, 2008 | 32.27 | 32.50 | 31.12 | 31.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.27 | 32.50 | 31.12 | 31.43 | 52,733,468 | -0.58(-1.80%) |
Jan 17, 2008 | 32.93 | 32.98 | 31.98 | 32.01 | 57,201,844 | -0.46(-1.42%) |
Jan 16, 2008 | 32.55 | 32.79 | 32.30 | 32.47 | 33,702,324 | -0.23(-0.70%) |
Jan 15, 2008 | 32.66 | 32.93 | 32.52 | 32.70 | 24,627,870 | -0.10(-0.29%) |
Jan 14, 2008 | 32.91 | 32.99 | 32.51 | 32.80 | 24,866,006 | -0.14(-0.42%) |
Jan 11, 2008 | 32.65 | 33.17 | 32.65 | 32.93 | 25,550,884 | +0.08(+0.25%) |
Jan 10, 2008 | 32.87 | 33.01 | 32.57 | 32.85 | 30,773,712 | -0.16(-0.49%) |
Jan 09, 2008 | 33.08 | 33.16 | 32.73 | 33.01 | 39,641,712 | +0.37(+1.14%) |
Jan 08, 2008 | 32.56 | 33.10 | 32.47 | 32.64 | 41,611,704 | +0.45(+1.41%) |
Jan 07, 2008 | 31.35 | 32.26 | 31.35 | 32.19 | 38,405,704 | +0.97(+3.11%) |
Jan 04, 2008 | 31.37 | 31.65 | 31.18 | 31.22 | 26,657,930 | -0.20(-0.65%) |
Jan 03, 2008 | 31.29 | 31.67 | 31.23 | 31.42 | 24,027,968 | +0.19(+0.61%) |
Jan 02, 2008 | 31.47 | 31.67 | 31.12 | 31.23 | 21,012,400 | -0.27(-0.86%) |