Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.626 | 8.850 | 8.190 | 8.283 | 88,067,440 | -19.26(-69.93%) |
Mar 28, 2008 | 27.46 | 27.83 | 27.36 | 27.55 | 47,600,796 | +0.23(+0.83%) |
Mar 27, 2008 | 27.33 | 27.58 | 27.25 | 27.32 | 61,557,596 | +0.08(+0.30%) |
Mar 26, 2008 | 27.30 | 27.42 | 27.14 | 27.24 | 42,407,436 | -0.12(-0.45%) |
Mar 25, 2008 | 26.70 | 27.36 | 26.68 | 27.36 | 35,419,184 | +0.62(+2.30%) |
Mar 24, 2008 | 26.59 | 26.89 | 26.59 | 26.74 | 26,751,292 | +0.53(+2.02%) |
Mar 21, 2008 | 26.41 | 26.49 | 26.12 | 26.21 | 43,909,928 | +0.00(+0.00%) |
Mar 20, 2008 | 26.41 | 26.49 | 26.12 | 26.21 | 43,896,792 | -0.19(-0.73%) |
Mar 19, 2008 | 26.78 | 26.95 | 26.33 | 26.41 | 52,660,000 | +0.25(+0.97%) |
Mar 18, 2008 | 26.29 | 26.74 | 25.37 | 26.15 | 59,840,580 | +0.05(+0.19%) |
Mar 17, 2008 | 26.27 | 26.49 | 25.86 | 26.11 | 47,192,916 | -0.68(-2.52%) |
Mar 14, 2008 | 27.43 | 27.54 | 26.62 | 26.78 | 64,481,368 | -0.62(-2.27%) |
Mar 13, 2008 | 27.23 | 27.47 | 26.90 | 27.40 | 47,458,900 | -0.08(-0.29%) |
Mar 12, 2008 | 28.04 | 28.04 | 27.40 | 27.48 | 48,897,072 | -0.59(-2.11%) |
Mar 11, 2008 | 28.23 | 28.28 | 27.72 | 28.08 | 47,615,464 | +0.19(+0.68%) |
Mar 10, 2008 | 27.77 | 28.23 | 27.68 | 27.89 | 34,012,568 | +0.08(+0.30%) |
Mar 07, 2008 | 27.41 | 27.88 | 27.29 | 27.80 | 33,878,936 | +0.21(+0.74%) |
Mar 06, 2008 | 27.86 | 27.86 | 27.55 | 27.60 | 22,395,472 | -0.35(-1.25%) |
Mar 05, 2008 | 27.46 | 28.00 | 27.37 | 27.95 | 43,035,736 | +0.40(+1.46%) |
Mar 04, 2008 | 27.05 | 27.67 | 27.01 | 27.55 | 33,672,872 | +0.30(+1.11%) |
Mar 03, 2008 | 27.18 | 27.26 | 26.87 | 27.24 | 29,688,322 | -0.04(-0.16%) |
Feb 29, 2008 | 27.41 | 27.50 | 27.20 | 27.29 | 27,100,790 | -0.24(-0.87%) |
Feb 28, 2008 | 27.63 | 27.73 | 27.42 | 27.53 | 18,620,320 | -0.26(-0.93%) |
Feb 27, 2008 | 27.60 | 27.81 | 27.58 | 27.79 | 19,740,506 | +0.07(+0.27%) |
Feb 26, 2008 | 27.50 | 27.90 | 27.49 | 27.71 | 27,982,174 | +0.00(+0.01%) |
Feb 25, 2008 | 27.42 | 27.74 | 27.28 | 27.71 | 19,788,486 | +0.25(+0.90%) |
Feb 22, 2008 | 27.44 | 27.50 | 27.06 | 27.46 | 25,585,364 | +0.08(+0.29%) |
Feb 21, 2008 | 27.27 | 27.47 | 27.11 | 27.38 | 36,413,236 | +0.17(+0.62%) |
Feb 20, 2008 | 27.03 | 27.31 | 26.90 | 27.21 | 22,931,756 | +0.00(+0.01%) |
Feb 19, 2008 | 27.05 | 27.51 | 27.04 | 27.21 | 30,317,972 | +0.15(+0.55%) |
Feb 18, 2008 | 27.07 | 27.40 | 27.02 | 27.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.07 | 27.40 | 27.02 | 27.06 | 79,494,864 | -0.06(-0.22%) |
Feb 14, 2008 | 27.24 | 27.27 | 27.03 | 27.12 | 24,981,284 | -0.06(-0.22%) |
Feb 13, 2008 | 27.18 | 27.23 | 27.00 | 27.18 | 27,299,566 | +0.16(+0.58%) |
Feb 12, 2008 | 27.13 | 27.15 | 26.86 | 27.02 | 28,720,582 | +0.00(+0.01%) |
Feb 11, 2008 | 27.13 | 27.37 | 26.82 | 27.02 | 31,624,214 | -0.25(-0.92%) |
Feb 08, 2008 | 27.55 | 27.61 | 27.24 | 27.27 | 23,873,086 | -0.38(-1.36%) |
Feb 07, 2008 | 27.05 | 27.74 | 26.94 | 27.65 | 41,167,800 | +0.50(+1.84%) |
Feb 06, 2008 | 27.42 | 27.63 | 27.09 | 27.15 | 23,483,834 | -0.14(-0.51%) |
Feb 05, 2008 | 27.83 | 28.06 | 27.26 | 27.29 | 32,173,302 | -0.72(-2.58%) |
Feb 04, 2008 | 28.13 | 28.33 | 27.94 | 28.01 | 16,721,043 | -0.14(-0.49%) |
Feb 01, 2008 | 28.35 | 28.47 | 27.79 | 28.15 | 29,686,728 | -0.13(-0.46%) |
Jan 31, 2008 | 28.39 | 28.68 | 28.15 | 28.28 | 39,915,844 | -0.27(-0.93%) |
Jan 30, 2008 | 28.30 | 29.06 | 28.22 | 28.54 | 55,845,836 | +0.14(+0.50%) |
Jan 29, 2008 | 28.26 | 28.54 | 27.61 | 28.40 | 45,075,888 | +0.56(+2.02%) |
Jan 28, 2008 | 27.68 | 28.00 | 27.48 | 27.84 | 23,674,220 | +0.25(+0.89%) |
Jan 25, 2008 | 28.04 | 28.17 | 27.41 | 27.59 | 39,764,108 | -0.35(-1.26%) |
Jan 24, 2008 | 27.34 | 28.10 | 27.05 | 27.94 | 36,137,996 | +0.76(+2.80%) |
Jan 23, 2008 | 26.88 | 27.63 | 26.45 | 27.18 | 65,488,836 | -0.20(-0.72%) |
Jan 22, 2008 | 26.86 | 27.82 | 26.59 | 27.38 | 60,767,152 | -0.76(-2.70%) |
Jan 21, 2008 | 28.89 | 29.09 | 27.86 | 28.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.89 | 29.09 | 27.86 | 28.14 | 58,905,932 | -0.51(-1.80%) |
Jan 17, 2008 | 29.48 | 29.53 | 28.63 | 28.65 | 63,897,332 | -0.41(-1.42%) |
Jan 16, 2008 | 29.14 | 29.35 | 28.92 | 29.07 | 37,647,188 | -0.21(-0.70%) |
Jan 15, 2008 | 29.24 | 29.48 | 29.11 | 29.27 | 27,510,568 | -0.09(-0.29%) |
Jan 14, 2008 | 29.46 | 29.53 | 29.11 | 29.36 | 27,776,576 | -0.12(-0.42%) |
Jan 11, 2008 | 29.23 | 29.70 | 29.23 | 29.48 | 28,541,620 | +0.07(+0.25%) |
Jan 10, 2008 | 29.42 | 29.55 | 29.16 | 29.41 | 34,375,780 | -0.15(-0.49%) |
Jan 09, 2008 | 29.61 | 29.68 | 29.30 | 29.55 | 44,281,780 | +0.33(+1.14%) |
Jan 08, 2008 | 29.15 | 29.64 | 29.06 | 29.22 | 46,482,360 | +0.41(+1.41%) |
Jan 07, 2008 | 28.06 | 28.88 | 28.06 | 28.81 | 42,901,100 | +0.87(+3.11%) |
Jan 04, 2008 | 28.08 | 28.34 | 27.91 | 27.95 | 29,778,246 | -0.18(-0.65%) |
Jan 03, 2008 | 28.01 | 28.35 | 27.96 | 28.13 | 26,840,446 | +0.17(+0.61%) |
Jan 02, 2008 | 28.17 | 28.36 | 27.86 | 27.96 | 23,471,904 | -0.24(-0.86%) |