Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.847 | 10.10 | 9.348 | 9.455 | 77,150,480 | -21.99(-69.93%) |
Mar 28, 2008 | 31.35 | 31.77 | 31.23 | 31.44 | 41,700,140 | +0.26(+0.83%) |
Mar 27, 2008 | 31.19 | 31.48 | 31.10 | 31.18 | 53,926,840 | +0.09(+0.30%) |
Mar 26, 2008 | 31.16 | 31.30 | 30.98 | 31.09 | 37,150,556 | -0.14(-0.45%) |
Mar 25, 2008 | 30.48 | 31.23 | 30.46 | 31.23 | 31,028,576 | +0.70(+2.30%) |
Mar 24, 2008 | 30.35 | 30.70 | 30.35 | 30.53 | 23,435,168 | +0.60(+2.02%) |
Mar 21, 2008 | 30.14 | 30.24 | 29.81 | 29.92 | 38,466,796 | +0.00(+0.00%) |
Mar 20, 2008 | 30.14 | 30.24 | 29.81 | 29.92 | 38,455,292 | -0.22(-0.73%) |
Mar 19, 2008 | 30.57 | 30.76 | 30.05 | 30.14 | 46,132,200 | +0.29(+0.97%) |
Mar 18, 2008 | 30.01 | 30.52 | 28.96 | 29.86 | 52,422,664 | +0.06(+0.19%) |
Mar 17, 2008 | 29.99 | 30.24 | 29.52 | 29.80 | 41,342,820 | -0.77(-2.52%) |
Mar 14, 2008 | 31.31 | 31.44 | 30.39 | 30.57 | 56,488,176 | -0.71(-2.27%) |
Mar 13, 2008 | 31.09 | 31.36 | 30.71 | 31.28 | 41,575,836 | -0.09(-0.28%) |
Mar 12, 2008 | 32.00 | 32.00 | 31.27 | 31.37 | 42,835,728 | -0.68(-2.11%) |
Mar 11, 2008 | 32.23 | 32.28 | 31.64 | 32.05 | 41,712,988 | +0.22(+0.68%) |
Mar 10, 2008 | 31.70 | 32.22 | 31.60 | 31.83 | 29,796,326 | +0.09(+0.30%) |
Mar 07, 2008 | 31.29 | 31.82 | 31.15 | 31.74 | 29,679,260 | +0.23(+0.74%) |
Mar 06, 2008 | 31.81 | 31.81 | 31.45 | 31.50 | 19,619,302 | -0.40(-1.25%) |
Mar 05, 2008 | 31.35 | 31.96 | 31.24 | 31.90 | 37,700,972 | +0.46(+1.46%) |
Mar 04, 2008 | 30.87 | 31.58 | 30.84 | 31.44 | 29,498,742 | +0.34(+1.11%) |
Mar 03, 2008 | 31.03 | 31.12 | 30.67 | 31.10 | 26,008,120 | -0.05(-0.16%) |
Feb 29, 2008 | 31.29 | 31.40 | 31.05 | 31.15 | 23,741,342 | -0.27(-0.87%) |
Feb 28, 2008 | 31.54 | 31.65 | 31.30 | 31.42 | 16,312,121 | -0.29(-0.93%) |
Feb 27, 2008 | 31.50 | 31.75 | 31.49 | 31.72 | 17,293,448 | +0.09(+0.27%) |
Feb 26, 2008 | 31.39 | 31.84 | 31.38 | 31.63 | 24,513,468 | +0.00(+0.01%) |
Feb 25, 2008 | 31.30 | 31.66 | 31.14 | 31.63 | 17,335,478 | +0.28(+0.90%) |
Feb 22, 2008 | 31.32 | 31.39 | 30.89 | 31.35 | 22,413,770 | +0.09(+0.29%) |
Feb 21, 2008 | 31.13 | 31.36 | 30.94 | 31.26 | 31,899,404 | +0.19(+0.62%) |
Feb 20, 2008 | 30.85 | 31.18 | 30.70 | 31.07 | 20,089,106 | +0.00(+0.01%) |
Feb 19, 2008 | 30.88 | 31.40 | 30.86 | 31.06 | 26,559,716 | +0.17(+0.55%) |
Feb 18, 2008 | 30.90 | 31.28 | 30.84 | 30.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.90 | 31.28 | 30.84 | 30.89 | 69,640,576 | -0.07(-0.22%) |
Feb 14, 2008 | 31.09 | 31.12 | 30.86 | 30.96 | 21,884,572 | -0.07(-0.22%) |
Feb 13, 2008 | 31.02 | 31.08 | 30.82 | 31.03 | 23,915,478 | +0.18(+0.58%) |
Feb 12, 2008 | 30.97 | 30.99 | 30.66 | 30.85 | 25,160,342 | +0.00(+0.01%) |
Feb 11, 2008 | 30.97 | 31.24 | 30.62 | 30.84 | 27,704,036 | -0.29(-0.92%) |
Feb 08, 2008 | 31.45 | 31.52 | 31.09 | 31.13 | 20,913,748 | -0.43(-1.36%) |
Feb 07, 2008 | 30.88 | 31.67 | 30.75 | 31.56 | 36,064,588 | +0.57(+1.84%) |
Feb 06, 2008 | 31.30 | 31.54 | 30.92 | 30.99 | 20,572,748 | -0.16(-0.51%) |
Feb 05, 2008 | 31.77 | 32.04 | 31.11 | 31.15 | 28,185,058 | -0.83(-2.58%) |
Feb 04, 2008 | 32.11 | 32.33 | 31.90 | 31.97 | 14,648,281 | -0.16(-0.49%) |
Feb 01, 2008 | 32.36 | 32.50 | 31.72 | 32.13 | 26,006,722 | -0.15(-0.46%) |
Jan 31, 2008 | 32.40 | 32.74 | 32.13 | 32.28 | 34,967,824 | -0.30(-0.93%) |
Jan 30, 2008 | 32.31 | 33.17 | 32.21 | 32.58 | 48,923,112 | +0.16(+0.50%) |
Jan 29, 2008 | 32.25 | 32.58 | 31.52 | 32.42 | 39,488,220 | +0.64(+2.02%) |
Jan 28, 2008 | 31.60 | 31.96 | 31.37 | 31.78 | 20,739,532 | +0.28(+0.89%) |
Jan 25, 2008 | 32.01 | 32.15 | 31.29 | 31.50 | 34,834,900 | -0.40(-1.26%) |
Jan 24, 2008 | 31.21 | 32.08 | 30.88 | 31.90 | 31,658,282 | +0.87(+2.80%) |
Jan 23, 2008 | 30.69 | 31.54 | 30.19 | 31.03 | 57,370,752 | -0.23(-0.72%) |
Jan 22, 2008 | 30.66 | 31.76 | 30.36 | 31.25 | 53,234,376 | -0.87(-2.70%) |
Jan 21, 2008 | 32.97 | 33.21 | 31.80 | 32.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.97 | 33.21 | 31.80 | 32.12 | 51,603,876 | -0.59(-1.80%) |
Jan 17, 2008 | 33.65 | 33.71 | 32.68 | 32.71 | 55,976,536 | -0.47(-1.42%) |
Jan 16, 2008 | 33.26 | 33.51 | 33.01 | 33.18 | 32,980,392 | -0.23(-0.70%) |
Jan 15, 2008 | 33.38 | 33.65 | 33.23 | 33.42 | 24,100,322 | -0.10(-0.29%) |
Jan 14, 2008 | 33.63 | 33.71 | 33.22 | 33.51 | 24,333,356 | -0.14(-0.42%) |
Jan 11, 2008 | 33.37 | 33.90 | 33.37 | 33.65 | 25,003,564 | +0.09(+0.25%) |
Jan 10, 2008 | 33.59 | 33.73 | 33.28 | 33.57 | 30,114,516 | -0.17(-0.49%) |
Jan 09, 2008 | 33.80 | 33.88 | 33.45 | 33.74 | 38,792,556 | +0.38(+1.14%) |
Jan 08, 2008 | 33.27 | 33.83 | 33.18 | 33.36 | 40,720,348 | +0.46(+1.41%) |
Jan 07, 2008 | 32.04 | 32.96 | 32.04 | 32.89 | 37,583,024 | +0.99(+3.11%) |
Jan 04, 2008 | 32.05 | 32.35 | 31.86 | 31.90 | 26,086,898 | -0.21(-0.65%) |
Jan 03, 2008 | 31.98 | 32.36 | 31.91 | 32.11 | 23,513,270 | +0.20(+0.61%) |
Jan 02, 2008 | 32.16 | 32.37 | 31.80 | 31.91 | 20,562,298 | -0.28(-0.86%) |