Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.83 | 32.32 | 30.53 | 30.63 | 45,828,744 | -0.13(-0.42%) |
Mar 28, 2008 | 30.83 | 31.63 | 30.69 | 30.76 | 47,601,288 | -0.46(-1.47%) |
Mar 27, 2008 | 32.33 | 32.63 | 31.20 | 31.22 | 52,963,040 | -0.97(-3.01%) |
Mar 26, 2008 | 32.51 | 32.68 | 31.51 | 32.19 | 63,176,040 | -0.91(-2.76%) |
Mar 25, 2008 | 33.65 | 34.14 | 32.89 | 33.10 | 64,836,148 | -1.20(-3.49%) |
Mar 24, 2008 | 33.73 | 35.12 | 33.49 | 34.30 | 77,565,392 | +0.48(+1.41%) |
Mar 21, 2008 | 31.39 | 33.93 | 31.16 | 33.82 | 86,095,048 | +0.00(+0.00%) |
Mar 20, 2008 | 31.39 | 33.93 | 31.16 | 33.82 | 86,082,672 | +2.67(+8.56%) |
Mar 19, 2008 | 31.74 | 32.69 | 31.02 | 31.16 | 76,683,624 | -0.30(-0.95%) |
Mar 18, 2008 | 29.95 | 31.46 | 29.49 | 31.46 | 84,975,120 | +2.40(+8.26%) |
Mar 17, 2008 | 27.76 | 29.41 | 27.67 | 29.06 | 83,608,112 | +0.22(+0.76%) |
Mar 14, 2008 | 30.28 | 30.39 | 28.44 | 28.84 | 71,274,072 | -1.17(-3.90%) |
Mar 13, 2008 | 29.38 | 30.34 | 28.64 | 30.01 | 66,287,016 | +0.09(+0.30%) |
Mar 12, 2008 | 30.17 | 31.43 | 29.88 | 29.92 | 51,666,004 | -0.56(-1.83%) |
Mar 11, 2008 | 29.82 | 30.50 | 28.75 | 30.48 | 84,266,288 | +1.95(+6.83%) |
Mar 10, 2008 | 30.00 | 30.06 | 28.40 | 28.53 | 62,325,728 | -1.16(-3.89%) |
Mar 07, 2008 | 29.12 | 30.36 | 29.01 | 29.69 | 54,286,088 | +0.18(+0.60%) |
Mar 06, 2008 | 29.86 | 30.08 | 29.32 | 29.51 | 64,306,992 | -0.83(-2.74%) |
Mar 05, 2008 | 31.23 | 31.29 | 30.07 | 30.34 | 64,150,480 | -0.99(-3.17%) |
Mar 04, 2008 | 31.32 | 31.59 | 30.53 | 31.34 | 57,652,304 | -0.32(-1.02%) |
Mar 03, 2008 | 32.11 | 32.29 | 31.17 | 31.66 | 46,114,356 | -0.45(-1.41%) |
Feb 29, 2008 | 33.15 | 33.19 | 31.95 | 32.11 | 49,146,372 | -1.36(-4.06%) |
Feb 28, 2008 | 34.41 | 34.53 | 33.41 | 33.47 | 43,252,876 | -1.18(-3.41%) |
Feb 27, 2008 | 34.22 | 34.95 | 34.09 | 34.65 | 36,770,100 | +0.13(+0.37%) |
Feb 26, 2008 | 34.51 | 34.92 | 34.20 | 34.52 | 37,795,540 | -0.18(-0.51%) |
Feb 25, 2008 | 34.16 | 34.77 | 33.71 | 34.70 | 37,093,100 | +0.27(+0.80%) |
Feb 22, 2008 | 34.18 | 34.46 | 33.15 | 34.42 | 41,776,004 | +0.32(+0.92%) |
Feb 21, 2008 | 34.77 | 35.15 | 33.94 | 34.11 | 44,749,840 | -0.61(-1.77%) |
Feb 20, 2008 | 34.10 | 34.91 | 33.85 | 34.72 | 47,586,540 | +0.24(+0.70%) |
Feb 19, 2008 | 34.89 | 34.99 | 34.22 | 34.48 | 40,684,744 | -0.02(-0.07%) |
Feb 18, 2008 | 33.94 | 34.50 | 33.68 | 34.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.94 | 34.50 | 33.68 | 34.50 | 63,464,492 | +0.37(+1.09%) |
Feb 14, 2008 | 35.07 | 35.23 | 34.04 | 34.13 | 46,211,668 | -0.88(-2.52%) |
Feb 13, 2008 | 34.79 | 35.14 | 34.35 | 35.01 | 41,329,508 | +0.41(+1.19%) |
Feb 12, 2008 | 34.27 | 35.01 | 34.07 | 34.60 | 49,501,796 | +0.55(+1.61%) |
Feb 11, 2008 | 34.58 | 34.58 | 33.67 | 34.05 | 44,942,584 | -0.02(-0.05%) |
Feb 08, 2008 | 34.92 | 35.02 | 33.57 | 34.07 | 55,311,508 | -0.98(-2.79%) |
Feb 07, 2008 | 34.07 | 35.40 | 33.84 | 35.04 | 59,178,528 | +0.84(+2.46%) |
Feb 06, 2008 | 34.51 | 35.01 | 34.11 | 34.20 | 46,619,696 | -0.03(-0.09%) |
Feb 05, 2008 | 34.76 | 35.06 | 34.18 | 34.24 | 68,982,016 | -1.34(-3.77%) |
Feb 04, 2008 | 36.16 | 36.23 | 35.47 | 35.58 | 44,926,808 | -0.81(-2.22%) |
Feb 01, 2008 | 35.65 | 36.43 | 35.61 | 36.39 | 74,517,128 | +0.71(+1.99%) |
Jan 31, 2008 | 33.76 | 35.96 | 33.43 | 35.67 | 99,468,976 | +1.57(+4.60%) |
Jan 30, 2008 | 33.81 | 35.30 | 33.31 | 34.11 | 88,565,840 | +0.22(+0.64%) |
Jan 29, 2008 | 33.66 | 34.03 | 33.13 | 33.89 | 67,093,296 | +0.60(+1.80%) |
Jan 28, 2008 | 31.86 | 33.29 | 31.64 | 33.29 | 58,478,240 | +1.39(+4.36%) |
Jan 25, 2008 | 32.42 | 32.77 | 31.66 | 31.90 | 96,118,392 | -0.34(-1.05%) |
Jan 24, 2008 | 32.73 | 32.96 | 31.39 | 32.24 | 135,901,248 | -0.54(-1.65%) |
Jan 23, 2008 | 29.76 | 33.13 | 29.57 | 32.78 | 115,750,664 | +2.57(+8.50%) |
Jan 22, 2008 | 26.76 | 31.50 | 26.76 | 30.21 | 106,325,376 | +1.15(+3.95%) |
Jan 21, 2008 | 30.10 | 30.28 | 28.39 | 29.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.10 | 30.28 | 28.39 | 29.06 | 75,198,552 | -0.76(-2.55%) |
Jan 17, 2008 | 31.65 | 31.65 | 29.72 | 29.82 | 57,829,196 | -1.44(-4.60%) |
Jan 16, 2008 | 30.45 | 31.84 | 30.45 | 31.26 | 57,497,572 | +0.65(+2.14%) |
Jan 15, 2008 | 31.35 | 31.35 | 30.55 | 30.61 | 52,674,980 | -1.08(-3.42%) |
Jan 14, 2008 | 31.32 | 31.76 | 31.04 | 31.69 | 45,869,080 | +0.58(+1.87%) |
Jan 11, 2008 | 31.84 | 32.14 | 30.02 | 31.11 | 97,914,080 | -0.65(-2.04%) |
Jan 10, 2008 | 31.03 | 32.17 | 30.62 | 31.76 | 74,917,008 | +0.45(+1.45%) |
Jan 09, 2008 | 31.01 | 31.34 | 30.24 | 31.30 | 54,796,784 | +0.27(+0.86%) |
Jan 08, 2008 | 32.47 | 32.49 | 30.93 | 31.04 | 52,157,828 | -1.20(-3.73%) |
Jan 07, 2008 | 32.36 | 32.51 | 31.72 | 32.24 | 39,459,960 | +0.04(+0.13%) |
Jan 04, 2008 | 32.32 | 32.56 | 32.13 | 32.20 | 43,219,796 | -0.36(-1.12%) |
Jan 03, 2008 | 32.83 | 32.98 | 32.52 | 32.56 | 27,621,948 | -0.21(-0.64%) |
Jan 02, 2008 | 33.56 | 33.57 | 32.60 | 32.77 | 38,075,216 | -0.57(-1.70%) |