Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.23 | 30.64 | 28.94 | 29.04 | 48,336,956 | -0.12(-0.42%) |
Mar 28, 2008 | 29.23 | 29.99 | 29.10 | 29.17 | 50,206,512 | -0.44(-1.48%) |
Mar 27, 2008 | 30.65 | 30.93 | 29.58 | 29.60 | 55,861,712 | -0.92(-3.01%) |
Mar 26, 2008 | 30.82 | 30.99 | 29.88 | 30.52 | 66,633,668 | -0.87(-2.76%) |
Mar 25, 2008 | 31.91 | 32.37 | 31.18 | 31.39 | 68,384,640 | -1.13(-3.49%) |
Mar 24, 2008 | 31.98 | 33.29 | 31.75 | 32.52 | 81,810,552 | +0.45(+1.41%) |
Mar 21, 2008 | 29.76 | 32.17 | 29.54 | 32.07 | 90,807,040 | +0.00(+0.00%) |
Mar 20, 2008 | 29.76 | 32.17 | 29.54 | 32.07 | 90,793,984 | +2.53(+8.56%) |
Mar 19, 2008 | 30.09 | 31.00 | 29.41 | 29.54 | 80,880,528 | -0.28(-0.95%) |
Mar 18, 2008 | 28.40 | 29.82 | 27.96 | 29.82 | 89,625,816 | +2.28(+8.26%) |
Mar 17, 2008 | 26.32 | 27.89 | 26.24 | 27.55 | 88,183,992 | +0.21(+0.76%) |
Mar 14, 2008 | 28.71 | 28.81 | 26.97 | 27.34 | 75,174,912 | -1.11(-3.90%) |
Mar 13, 2008 | 27.86 | 28.77 | 27.16 | 28.45 | 69,914,912 | +0.08(+0.30%) |
Mar 12, 2008 | 28.61 | 29.80 | 28.33 | 28.37 | 54,493,692 | -0.53(-1.83%) |
Mar 11, 2008 | 28.27 | 28.92 | 27.26 | 28.90 | 88,878,192 | +1.85(+6.83%) |
Mar 10, 2008 | 28.45 | 28.50 | 26.93 | 27.05 | 65,736,820 | -1.10(-3.89%) |
Mar 07, 2008 | 27.61 | 28.78 | 27.50 | 28.15 | 57,257,168 | +0.17(+0.60%) |
Mar 06, 2008 | 28.31 | 28.52 | 27.79 | 27.98 | 67,826,520 | -0.79(-2.74%) |
Mar 05, 2008 | 29.61 | 29.67 | 28.51 | 28.77 | 67,661,440 | -0.94(-3.17%) |
Mar 04, 2008 | 29.69 | 29.95 | 28.94 | 29.71 | 60,807,620 | -0.31(-1.02%) |
Mar 03, 2008 | 30.44 | 30.61 | 29.55 | 30.02 | 48,638,200 | -0.43(-1.41%) |
Feb 29, 2008 | 31.43 | 31.46 | 30.29 | 30.44 | 51,836,156 | -1.29(-4.06%) |
Feb 28, 2008 | 32.63 | 32.74 | 31.68 | 31.73 | 45,620,108 | -1.12(-3.40%) |
Feb 27, 2008 | 32.44 | 33.13 | 32.32 | 32.85 | 38,782,532 | +0.12(+0.37%) |
Feb 26, 2008 | 32.72 | 33.11 | 32.43 | 32.73 | 39,864,096 | -0.17(-0.51%) |
Feb 25, 2008 | 32.38 | 32.97 | 31.96 | 32.90 | 39,123,208 | +0.26(+0.80%) |
Feb 22, 2008 | 32.41 | 32.67 | 31.43 | 32.64 | 44,062,408 | +0.30(+0.92%) |
Feb 21, 2008 | 32.97 | 33.33 | 32.18 | 32.34 | 47,199,004 | -0.58(-1.77%) |
Feb 20, 2008 | 32.33 | 33.10 | 32.09 | 32.92 | 50,190,956 | +0.23(+0.70%) |
Feb 19, 2008 | 33.08 | 33.17 | 32.44 | 32.69 | 42,911,424 | -0.02(-0.07%) |
Feb 18, 2008 | 32.18 | 32.71 | 31.93 | 32.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.18 | 32.71 | 31.93 | 32.71 | 66,937,908 | +0.35(+1.09%) |
Feb 14, 2008 | 33.25 | 33.40 | 32.28 | 32.36 | 48,740,840 | -0.83(-2.52%) |
Feb 13, 2008 | 32.99 | 33.32 | 32.57 | 33.19 | 43,591,476 | +0.39(+1.19%) |
Feb 12, 2008 | 32.49 | 33.19 | 32.31 | 32.80 | 52,211,036 | +0.52(+1.61%) |
Feb 11, 2008 | 32.78 | 32.78 | 31.92 | 32.28 | 47,402,296 | -0.02(-0.05%) |
Feb 08, 2008 | 33.11 | 33.20 | 31.83 | 32.30 | 58,338,712 | -0.93(-2.79%) |
Feb 07, 2008 | 32.31 | 33.56 | 32.08 | 33.23 | 62,417,376 | +0.80(+2.46%) |
Feb 06, 2008 | 32.72 | 33.19 | 32.34 | 32.43 | 49,171,200 | -0.03(-0.09%) |
Feb 05, 2008 | 32.96 | 33.24 | 32.41 | 32.46 | 72,757,408 | -1.27(-3.77%) |
Feb 04, 2008 | 34.28 | 34.35 | 33.63 | 33.73 | 47,385,656 | -0.77(-2.22%) |
Feb 01, 2008 | 33.80 | 34.54 | 33.76 | 34.50 | 78,595,464 | +0.67(+1.99%) |
Jan 31, 2008 | 32.01 | 34.09 | 31.69 | 33.82 | 104,912,920 | +1.49(+4.60%) |
Jan 30, 2008 | 32.05 | 33.47 | 31.59 | 32.34 | 93,413,056 | +0.21(+0.64%) |
Jan 29, 2008 | 31.92 | 32.27 | 31.41 | 32.13 | 70,765,320 | +0.57(+1.80%) |
Jan 28, 2008 | 30.21 | 31.56 | 30.00 | 31.56 | 61,678,760 | +1.32(+4.36%) |
Jan 25, 2008 | 30.74 | 31.07 | 30.02 | 30.25 | 101,378,960 | -0.32(-1.05%) |
Jan 24, 2008 | 31.03 | 31.25 | 29.76 | 30.57 | 143,339,136 | -0.51(-1.65%) |
Jan 23, 2008 | 28.22 | 31.41 | 28.04 | 31.08 | 122,085,712 | +2.44(+8.51%) |
Jan 22, 2008 | 25.37 | 29.86 | 25.37 | 28.64 | 112,144,576 | +1.09(+3.95%) |
Jan 21, 2008 | 28.54 | 28.71 | 26.91 | 27.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.54 | 28.71 | 26.91 | 27.56 | 79,314,176 | -0.72(-2.55%) |
Jan 17, 2008 | 30.01 | 30.01 | 28.18 | 28.28 | 60,994,192 | -1.36(-4.60%) |
Jan 16, 2008 | 28.87 | 30.19 | 28.87 | 29.64 | 60,644,420 | +0.62(+2.14%) |
Jan 15, 2008 | 29.72 | 29.72 | 28.97 | 29.02 | 55,557,888 | -1.03(-3.42%) |
Jan 14, 2008 | 29.69 | 30.11 | 29.43 | 30.05 | 48,379,500 | +0.55(+1.87%) |
Jan 11, 2008 | 30.19 | 30.48 | 28.47 | 29.49 | 103,272,928 | -0.61(-2.04%) |
Jan 10, 2008 | 29.42 | 30.50 | 29.04 | 30.11 | 79,017,224 | +0.43(+1.45%) |
Jan 09, 2008 | 29.40 | 29.72 | 28.67 | 29.68 | 57,795,820 | +0.25(+0.86%) |
Jan 08, 2008 | 30.78 | 30.80 | 29.33 | 29.43 | 55,012,432 | -1.14(-3.73%) |
Jan 07, 2008 | 30.68 | 30.83 | 30.08 | 30.57 | 41,619,608 | +0.04(+0.13%) |
Jan 04, 2008 | 30.64 | 30.87 | 30.46 | 30.53 | 45,585,220 | -0.34(-1.12%) |
Jan 03, 2008 | 31.13 | 31.26 | 30.84 | 30.87 | 29,133,700 | -0.20(-0.64%) |
Jan 02, 2008 | 31.82 | 31.83 | 30.91 | 31.07 | 40,159,076 | -0.54(-1.70%) |