Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.49 | 29.52 | 28.43 | 28.65 | 43,349,692 | +0.16(+0.56%) |
Mar 28, 2008 | 28.61 | 29.25 | 28.45 | 28.49 | 43,486,720 | -0.10(-0.35%) |
Mar 27, 2008 | 29.50 | 29.68 | 28.59 | 28.59 | 48,197,684 | -0.83(-2.83%) |
Mar 26, 2008 | 30.20 | 30.27 | 29.33 | 29.43 | 61,649,500 | -1.30(-4.23%) |
Mar 25, 2008 | 30.70 | 31.12 | 29.96 | 30.73 | 81,669,824 | -0.33(-1.05%) |
Mar 24, 2008 | 30.30 | 32.13 | 30.03 | 31.06 | 98,945,856 | +0.39(+1.26%) |
Mar 21, 2008 | 28.63 | 30.99 | 28.33 | 30.67 | 109,087,624 | +0.00(+0.00%) |
Mar 20, 2008 | 28.63 | 30.99 | 28.59 | 30.67 | 109,080,144 | +2.34(+8.24%) |
Mar 19, 2008 | 28.86 | 29.95 | 28.31 | 28.33 | 105,814,272 | -0.16(-0.56%) |
Mar 18, 2008 | 28.15 | 28.61 | 27.52 | 28.49 | 115,286,888 | +1.60(+5.95%) |
Mar 17, 2008 | 24.68 | 27.41 | 24.68 | 26.89 | 187,823,552 | +2.52(+10.32%) |
Mar 14, 2008 | 25.89 | 25.89 | 24.02 | 24.38 | 116,580,440 | -1.05(-4.12%) |
Mar 13, 2008 | 25.24 | 25.99 | 24.44 | 25.42 | 68,258,584 | -0.33(-1.29%) |
Mar 12, 2008 | 25.92 | 26.84 | 25.62 | 25.76 | 66,811,436 | -0.15(-0.59%) |
Mar 11, 2008 | 25.67 | 26.19 | 24.79 | 25.91 | 87,550,264 | +1.57(+6.47%) |
Mar 10, 2008 | 25.17 | 25.52 | 24.22 | 24.34 | 61,879,024 | -0.72(-2.88%) |
Mar 07, 2008 | 24.61 | 26.07 | 24.42 | 25.06 | 64,849,068 | +0.13(+0.51%) |
Mar 06, 2008 | 25.47 | 25.50 | 24.78 | 24.93 | 66,488,040 | -0.91(-3.54%) |
Mar 05, 2008 | 26.26 | 26.41 | 25.42 | 25.85 | 54,446,000 | -0.30(-1.14%) |
Mar 04, 2008 | 26.27 | 26.41 | 25.50 | 26.15 | 84,613,368 | -0.42(-1.58%) |
Mar 03, 2008 | 27.05 | 27.11 | 26.31 | 26.57 | 47,188,992 | -0.55(-2.04%) |
Feb 29, 2008 | 27.94 | 28.00 | 26.94 | 27.12 | 55,245,316 | -1.19(-4.22%) |
Feb 28, 2008 | 29.35 | 29.37 | 28.28 | 28.31 | 54,870,460 | -1.31(-4.44%) |
Feb 27, 2008 | 28.73 | 29.68 | 28.43 | 29.63 | 57,808,284 | +0.46(+1.58%) |
Feb 26, 2008 | 29.17 | 29.71 | 28.96 | 29.17 | 37,457,036 | -0.21(-0.70%) |
Feb 25, 2008 | 28.97 | 29.66 | 28.53 | 29.37 | 41,845,788 | +0.07(+0.23%) |
Feb 22, 2008 | 28.73 | 29.37 | 27.96 | 29.31 | 45,646,312 | +0.57(+2.00%) |
Feb 21, 2008 | 28.78 | 29.15 | 28.17 | 28.73 | 49,284,012 | -0.05(-0.19%) |
Feb 20, 2008 | 28.27 | 28.91 | 27.92 | 28.79 | 45,194,032 | +0.21(+0.75%) |
Feb 19, 2008 | 29.05 | 29.39 | 28.13 | 28.57 | 38,690,076 | -0.28(-0.97%) |
Feb 18, 2008 | 28.29 | 28.85 | 28.03 | 28.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.29 | 28.85 | 28.03 | 28.85 | 43,524,364 | +0.43(+1.50%) |
Feb 14, 2008 | 29.39 | 29.42 | 28.33 | 28.43 | 46,736,476 | -0.99(-3.38%) |
Feb 13, 2008 | 29.05 | 29.47 | 28.69 | 29.42 | 39,771,568 | +0.53(+1.82%) |
Feb 12, 2008 | 29.13 | 29.65 | 28.52 | 28.89 | 40,760,892 | -0.03(-0.09%) |
Feb 11, 2008 | 29.28 | 29.35 | 28.57 | 28.92 | 38,783,156 | -0.31(-1.07%) |
Feb 08, 2008 | 29.99 | 29.99 | 28.86 | 29.23 | 39,059,384 | -0.86(-2.86%) |
Feb 07, 2008 | 28.95 | 30.41 | 28.85 | 30.09 | 55,187,836 | +0.93(+3.18%) |
Feb 06, 2008 | 29.53 | 29.85 | 28.87 | 29.17 | 40,881,264 | -0.11(-0.39%) |
Feb 05, 2008 | 30.05 | 30.34 | 29.25 | 29.28 | 58,525,724 | -1.55(-5.04%) |
Feb 04, 2008 | 31.91 | 32.12 | 30.71 | 30.84 | 42,434,900 | -1.35(-4.21%) |
Feb 01, 2008 | 31.53 | 32.49 | 31.29 | 32.19 | 73,195,176 | +0.57(+1.79%) |
Jan 31, 2008 | 30.96 | 32.15 | 30.59 | 31.62 | 83,197,400 | +0.03(+0.11%) |
Jan 30, 2008 | 31.42 | 32.88 | 30.90 | 31.59 | 102,445,968 | -0.07(-0.21%) |
Jan 29, 2008 | 30.65 | 31.89 | 29.85 | 31.66 | 84,109,528 | +1.25(+4.13%) |
Jan 28, 2008 | 29.21 | 30.43 | 28.95 | 30.40 | 44,460,596 | +1.29(+4.42%) |
Jan 25, 2008 | 30.47 | 30.58 | 28.83 | 29.11 | 57,294,976 | -0.88(-2.94%) |
Jan 24, 2008 | 30.58 | 30.70 | 29.53 | 29.99 | 78,038,152 | -0.51(-1.66%) |
Jan 23, 2008 | 26.95 | 30.79 | 26.69 | 30.50 | 115,622,744 | +3.24(+11.89%) |
Jan 22, 2008 | 25.12 | 28.02 | 25.12 | 27.26 | 85,706,424 | +0.85(+3.21%) |
Jan 21, 2008 | 26.85 | 27.13 | 25.70 | 26.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.85 | 27.13 | 25.70 | 26.41 | 77,822,896 | -0.30(-1.12%) |
Jan 17, 2008 | 27.73 | 27.81 | 26.55 | 26.71 | 59,430,976 | -0.93(-3.36%) |
Jan 16, 2008 | 26.99 | 28.45 | 26.83 | 27.64 | 94,706,792 | +1.51(+5.77%) |
Jan 15, 2008 | 27.17 | 27.17 | 25.92 | 26.13 | 67,816,552 | -1.46(-5.30%) |
Jan 14, 2008 | 27.53 | 27.85 | 27.09 | 27.59 | 34,200,900 | +0.33(+1.22%) |
Jan 11, 2008 | 27.27 | 28.09 | 26.95 | 27.26 | 56,240,384 | -0.31(-1.14%) |
Jan 10, 2008 | 26.53 | 28.11 | 26.22 | 27.57 | 62,751,332 | +0.71(+2.66%) |
Jan 09, 2008 | 26.41 | 26.91 | 25.71 | 26.86 | 50,283,348 | +0.37(+1.41%) |
Jan 08, 2008 | 27.66 | 27.74 | 26.30 | 26.49 | 50,432,976 | -1.09(-3.97%) |
Jan 07, 2008 | 27.42 | 27.74 | 26.79 | 27.58 | 38,448,324 | +0.27(+1.00%) |
Jan 04, 2008 | 27.63 | 27.89 | 27.11 | 27.31 | 38,782,804 | -0.63(-2.27%) |
Jan 03, 2008 | 28.25 | 28.45 | 27.86 | 27.94 | 25,709,186 | -0.19(-0.69%) |
Jan 02, 2008 | 29.05 | 29.21 | 28.02 | 28.13 | 33,159,662 | -0.99(-3.39%) |