Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.87 | 24.90 | 23.71 | 23.96 | 51,885,528 | -0.76(-3.07%) |
Mar 28, 2008 | 24.06 | 25.22 | 23.88 | 24.72 | 74,098,848 | +0.97(+4.07%) |
Mar 27, 2008 | 23.70 | 24.09 | 23.46 | 23.75 | 56,437,140 | -0.39(-1.64%) |
Mar 26, 2008 | 23.45 | 24.58 | 23.23 | 24.15 | 64,598,100 | +0.59(+2.50%) |
Mar 25, 2008 | 24.50 | 24.52 | 22.80 | 23.56 | 78,231,792 | -0.44(-1.83%) |
Mar 24, 2008 | 21.51 | 24.27 | 21.50 | 24.00 | 97,906,888 | +3.21(+15.44%) |
Mar 21, 2008 | 21.66 | 21.78 | 20.11 | 20.79 | 98,842,880 | +0.00(+0.00%) |
Mar 20, 2008 | 21.66 | 21.78 | 20.11 | 20.79 | 98,818,600 | -1.23(-5.59%) |
Mar 19, 2008 | 24.95 | 24.99 | 21.99 | 22.02 | 61,748,448 | -2.63(-10.68%) |
Mar 18, 2008 | 25.61 | 25.63 | 23.92 | 24.65 | 73,023,952 | -0.06(-0.23%) |
Mar 17, 2008 | 25.52 | 26.30 | 23.82 | 24.71 | 79,444,832 | -2.09(-7.82%) |
Mar 14, 2008 | 27.47 | 27.83 | 26.30 | 26.80 | 72,004,656 | -0.00(-0.01%) |
Mar 13, 2008 | 26.91 | 27.39 | 25.78 | 26.81 | 90,399,696 | -0.55(-2.03%) |
Mar 12, 2008 | 26.32 | 27.98 | 26.18 | 27.36 | 95,739,240 | +1.32(+5.09%) |
Mar 11, 2008 | 25.03 | 26.08 | 24.58 | 26.04 | 69,774,352 | +1.91(+7.91%) |
Mar 10, 2008 | 24.32 | 24.84 | 23.95 | 24.13 | 59,207,520 | -0.16(-0.67%) |
Mar 07, 2008 | 24.20 | 24.98 | 23.61 | 24.29 | 65,380,360 | +0.05(+0.21%) |
Mar 06, 2008 | 24.50 | 25.25 | 24.15 | 24.24 | 73,749,952 | +0.02(+0.08%) |
Mar 05, 2008 | 24.61 | 24.87 | 23.86 | 24.22 | 71,945,432 | -0.39(-1.60%) |
Mar 04, 2008 | 23.65 | 24.79 | 23.40 | 24.61 | 79,707,960 | +0.56(+2.34%) |
Mar 03, 2008 | 24.94 | 25.35 | 23.72 | 24.05 | 69,283,448 | -1.08(-4.30%) |
Feb 29, 2008 | 25.43 | 25.90 | 24.89 | 25.13 | 68,714,128 | -0.17(-0.66%) |
Feb 28, 2008 | 25.92 | 26.55 | 25.23 | 25.30 | 80,260,512 | -0.59(-2.26%) |
Feb 27, 2008 | 23.76 | 26.04 | 23.75 | 25.89 | 114,106,976 | +2.11(+8.85%) |
Feb 26, 2008 | 23.03 | 24.19 | 22.75 | 23.78 | 86,073,968 | -0.32(-1.33%) |
Feb 25, 2008 | 24.03 | 24.50 | 23.51 | 24.10 | 70,440,352 | -0.34(-1.38%) |
Feb 22, 2008 | 24.28 | 24.62 | 23.67 | 24.44 | 51,102,180 | +0.17(+0.70%) |
Feb 21, 2008 | 25.00 | 25.17 | 23.98 | 24.27 | 55,012,820 | -0.45(-1.82%) |
Feb 20, 2008 | 23.95 | 25.03 | 23.44 | 24.72 | 79,844,128 | +0.04(+0.18%) |
Feb 19, 2008 | 26.40 | 26.67 | 24.45 | 24.68 | 74,120,008 | -1.23(-4.77%) |
Feb 18, 2008 | 26.05 | 26.50 | 25.52 | 25.91 | 66,155,368 | +0.00(+0.00%) |
Feb 15, 2008 | 26.05 | 26.50 | 25.52 | 25.91 | 66,101,040 | -0.54(-2.04%) |
Feb 14, 2008 | 27.40 | 28.04 | 25.96 | 26.45 | 157,684,560 | +0.34(+1.31%) |
Feb 13, 2008 | 24.18 | 26.20 | 23.81 | 26.11 | 135,638,128 | +1.57(+6.38%) |
Feb 12, 2008 | 25.15 | 26.63 | 24.13 | 24.54 | 106,094,008 | -0.13(-0.52%) |
Feb 11, 2008 | 24.00 | 24.82 | 23.65 | 24.67 | 74,302,520 | +1.28(+5.47%) |
Feb 08, 2008 | 23.43 | 24.16 | 22.76 | 23.39 | 76,868,552 | +0.16(+0.69%) |
Feb 07, 2008 | 22.51 | 24.29 | 22.32 | 23.23 | 116,314,608 | +0.23(+1.00%) |
Feb 06, 2008 | 25.73 | 26.07 | 22.80 | 23.00 | 96,869,096 | -2.35(-9.27%) |
Feb 05, 2008 | 26.49 | 26.80 | 25.09 | 25.35 | 87,495,728 | -1.88(-6.90%) |
Feb 04, 2008 | 26.86 | 28.45 | 26.66 | 27.23 | 75,684,096 | +0.27(+1.00%) |
Feb 01, 2008 | 28.27 | 28.57 | 26.24 | 26.96 | 75,505,616 | -1.04(-3.70%) |
Jan 31, 2008 | 25.06 | 28.52 | 24.83 | 28.00 | 95,226,880 | +2.06(+7.93%) |
Jan 30, 2008 | 26.51 | 27.30 | 25.38 | 25.94 | 94,180,328 | -1.13(-4.18%) |
Jan 29, 2008 | 29.48 | 29.57 | 27.00 | 27.07 | 80,903,472 | -2.06(-7.07%) |
Jan 28, 2008 | 29.12 | 30.37 | 28.45 | 29.13 | 84,215,408 | -0.81(-2.72%) |
Jan 25, 2008 | 32.50 | 33.00 | 29.53 | 29.95 | 136,799,200 | -0.77(-2.52%) |
Jan 24, 2008 | 27.47 | 30.75 | 27.35 | 30.72 | 110,656,896 | +3.70(+13.69%) |
Jan 23, 2008 | 26.61 | 27.20 | 23.70 | 27.02 | 126,637,456 | -0.31(-1.12%) |
Jan 22, 2008 | 24.50 | 27.71 | 24.30 | 27.33 | 101,485,056 | +0.02(+0.08%) |
Jan 21, 2008 | 27.10 | 27.37 | 25.23 | 27.30 | 139,894,560 | +0.00(+0.00%) |
Jan 18, 2008 | 27.10 | 27.37 | 25.23 | 27.30 | 137,354,288 | +0.80(+3.04%) |
Jan 17, 2008 | 29.75 | 30.10 | 26.37 | 26.50 | 102,537,328 | -2.83(-9.65%) |
Jan 16, 2008 | 30.69 | 31.60 | 28.82 | 29.33 | 114,618,736 | -2.49(-7.83%) |
Jan 15, 2008 | 33.20 | 33.50 | 31.45 | 31.82 | 72,243,256 | -2.22(-6.52%) |
Jan 14, 2008 | 33.50 | 34.64 | 32.62 | 34.04 | 66,011,908 | +1.12(+3.39%) |
Jan 11, 2008 | 33.37 | 33.70 | 32.50 | 32.92 | 43,523,120 | -1.03(-3.03%) |
Jan 10, 2008 | 33.81 | 34.60 | 32.93 | 33.95 | 62,722,380 | -0.46(-1.33%) |
Jan 09, 2008 | 34.26 | 34.77 | 31.92 | 34.41 | 83,399,000 | -0.11(-0.32%) |
Jan 08, 2008 | 34.58 | 35.97 | 34.15 | 34.52 | 56,219,788 | +0.09(+0.26%) |
Jan 07, 2008 | 35.92 | 36.40 | 33.50 | 34.43 | 71,880,488 | -1.67(-4.62%) |
Jan 04, 2008 | 36.46 | 37.15 | 35.80 | 36.10 | 59,226,868 | -1.41(-3.76%) |
Jan 03, 2008 | 38.34 | 38.36 | 36.78 | 37.51 | 47,189,800 | -0.68(-1.78%) |
Jan 02, 2008 | 39.45 | 39.77 | 37.45 | 38.19 | 54,827,508 | -0.79(-2.03%) |