Bank of America (NY: BAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.413	3.927	3.172	3.172	0	-1.10(-25.75%)
Feb 26, 2009	4.506	4.730	4.104	4.273	559,359,040	+0.01(+0.34%)
Feb 25, 2009	3.863	4.417	3.373	4.258	736,812,992	+0.46(+12.09%)
Feb 24, 2009	3.237	3.815	3.100	3.799	633,926,976	+0.66(+20.97%)
Feb 23, 2009	3.445	3.598	3.068	3.140	636,742,144	+0.10(+3.17%)
Feb 20, 2009	2.899	3.285	2.032	3.044	1,046,249,536	-0.28(-8.45%)
Feb 19, 2009	3.261	3.759	3.100	3.325	505,863,936	-0.35(-9.41%)
Feb 18, 2009	4.144	4.184	3.622	3.670	404,114,208	-0.27(-6.73%)
Feb 17, 2009	4.072	4.176	3.911	3.935	345,364,992	-0.54(-12.03%)
Feb 13, 2009	4.562	4.714	4.457	4.473	298,677,408	-0.24(-5.11%)
Feb 12, 2009	4.594	4.755	4.297	4.714	460,010,112	-0.16(-3.29%)
Feb 11, 2009	4.658	4.931	4.586	4.875	494,127,232	+0.41(+9.17%)
Feb 10, 2009	5.502	5.534	4.401	4.465	755,584,576	-1.07(-19.30%)
Feb 09, 2009	5.277	5.662	5.068	5.534	572,482,240	+0.61(+12.40%)
Feb 06, 2009	4.329	5.212	4.305	4.923	903,357,376	+1.04(+26.65%)
Feb 05, 2009	3.662	3.984	3.028	3.887	940,331,904	+0.11(+2.98%)
Feb 04, 2009	4.393	4.449	3.711	3.775	758,712,448	-0.48(-11.32%)
Feb 03, 2009	4.947	4.947	4.168	4.257	443,006,752	-0.56(-11.67%)
Feb 02, 2009	4.979	5.349	4.674	4.819	362,683,744	-0.47(-8.81%)
Jan 30, 2009	5.526	5.558	5.100	5.285	0	-0.16(-2.95%)
Jan 29, 2009	5.590	5.783	5.389	5.445	218,302,208	-0.49(-8.25%)
Jan 28, 2009	6.136	6.273	5.702	5.935	445,369,856	+0.71(+13.69%)
Jan 27, 2009	5.060	5.309	4.979	5.220	237,703,872	+0.40(+8.33%)
Jan 26, 2009	5.188	5.606	4.819	4.819	332,825,184	-0.19(-3.85%)
Jan 23, 2009	4.313	5.044	4.257	5.012	375,161,216	+0.43(+9.28%)
Jan 22, 2009	5.116	5.140	4.417	4.586	451,123,360	-0.78(-14.52%)
Jan 21, 2009	4.449	5.526	4.305	5.365	546,045,056	+1.27(+30.98%)
Jan 20, 2009	5.204	5.220	4.056	4.096	514,830,784	-1.67(-28.97%)
Jan 16, 2009	7.220	7.485	5.622	5.767	615,832,960	-0.92(-13.70%)
Jan 15, 2009	7.790	7.807	5.903	6.682	687,977,280	-1.51(-18.43%)
Jan 14, 2009	8.104	8.417	8.104	8.192	209,828,352	-0.36(-4.23%)
Jan 13, 2009	8.987	9.035	8.401	8.553	302,484,544	-0.63(-6.82%)
Jan 12, 2009	10.33	10.36	9.092	9.180	152,609,808	-1.25(-12.01%)
Jan 09, 2009	10.99	11.07	10.40	10.43	93,151,608	-0.44(-4.06%)
Jan 08, 2009	11.10	11.24	10.72	10.87	116,950,296	-0.14(-1.24%)
Jan 07, 2009	11.33	11.35	10.93	11.01	140,513,760	-0.46(-3.99%)
Jan 06, 2009	11.46	11.89	11.30	11.47	138,262,368	+0.24(+2.15%)
Jan 05, 2009	11.55	11.69	11.16	11.23	116,643,504	-0.28(-2.44%)
Jan 02, 2009	11.18	11.70	11.01	11.51	107,868,472	+0.20(+1.78%)
Jan 01, 2009	10.51	11.34	10.44	11.31	0	+0.00(+0.00%)
Dec 31, 2008	10.51	11.34	10.44	11.31	141,183,888	+0.67(+6.34%)
Dec 30, 2008	10.51	10.63	10.17	10.63	90,766,160	+0.24(+2.32%)
Dec 29, 2008	10.90	11.03	10.18	10.39	78,185,208	-0.34(-3.14%)
Dec 26, 2008	10.97	11.08	10.67	10.73	54,425,832	-0.14(-1.26%)
Dec 24, 2008	10.24	10.89	10.23	10.87	47,432,864	+0.63(+6.12%)
Dec 23, 2008	10.79	10.91	10.22	10.24	85,592,688	-0.63(-5.77%)
Dec 22, 2008	11.16	11.25	10.61	10.87	90,477,040	-0.22(-1.96%)
Dec 19, 2008	11.30	11.54	10.92	11.08	129,578,232	-0.13(-1.15%)
Dec 18, 2008	11.93	12.14	11.17	11.21	127,716,976	-0.53(-4.51%)
Dec 17, 2008	11.90	12.36	11.65	11.74	120,456,136	-0.39(-3.18%)
Dec 16, 2008	11.39	12.21	10.85	12.13	228,104,944	+0.80(+7.02%)
Dec 15, 2008	12.09	12.13	11.16	11.33	102,048,768	-0.66(-5.49%)
Dec 12, 2008	11.33	12.12	11.16	11.99	148,882,976	+0.02(+0.13%)
Dec 11, 2008	13.12	13.15	11.91	11.97	134,421,984	-1.43(-10.67%)
Dec 10, 2008	13.87	13.94	12.89	13.40	110,248,864	-0.21(-1.53%)
Dec 09, 2008	13.97	14.41	13.57	13.61	145,138,688	-0.71(-4.99%)
Dec 08, 2008	13.00	14.46	12.89	14.33	204,323,536	+2.09(+17.06%)
Dec 05, 2008	11.16	12.42	11.04	12.24	0	+0.72(+6.28%)
Dec 04, 2008	11.84	12.34	11.19	11.52	133,930,456	-0.57(-4.72%)
Dec 03, 2008	11.08	12.19	10.75	12.09	159,998,944	+0.55(+4.73%)
Dec 02, 2008	10.81	11.80	10.37	11.54	169,447,392	+1.22(+11.83%)
Dec 01, 2008	12.52	12.53	10.26	10.32	158,582,448	-2.73(-20.92%)
Nov 28, 2008	12.39	13.16	12.38	13.05	65,942,640	+0.66(+5.31%)
Nov 26, 2008	11.50	12.42	11.04	12.39	148,066,912	+0.51(+4.26%)
Nov 25, 2008	12.23	12.45	11.17	11.89	181,716,512	+0.17(+1.44%)
Nov 24, 2008	10.11	11.93	9.983	11.72	246,386,992	+2.51(+27.20%)
Nov 21, 2008	9.702	9.766	8.039	9.212	286,074,336	+0.18(+1.96%)
Nov 20, 2008	10.29	10.63	8.835	9.035	243,873,456	-1.45(-13.86%)
Nov 19, 2008	11.89	12.03	10.38	10.49	215,619,056	-1.71(-14.02%)
Nov 18, 2008	12.18	12.63	11.68	12.20	185,686,192	+0.13(+1.06%)
Nov 17, 2008	13.02	13.08	12.03	12.07	162,063,056	-1.12(-8.46%)
Nov 14, 2008	13.52	14.49	13.01	13.19	0	-0.55(-3.98%)
Nov 13, 2008	13.78	13.97	11.95	13.73	246,273,568	+0.08(+0.59%)
Nov 12, 2008	14.74	15.13	13.65	13.65	126,849,848	-1.36(-9.04%)
Nov 11, 2008	15.45	15.52	14.66	15.01	129,289,712	-0.63(-4.05%)
Nov 10, 2008	16.91	16.98	15.30	15.65	99,115,256	-0.81(-4.93%)
Nov 07, 2008	16.42	16.66	16.02	16.46	102,131,544	+0.30(+1.84%)
Nov 06, 2008	17.36	17.92	16.03	16.16	147,621,840	-1.31(-7.49%)
Nov 05, 2008	19.36	19.56	17.32	17.47	110,110,504	-2.23(-11.33%)
Nov 04, 2008	19.30	19.77	18.85	19.70	111,676,200	+0.74(+3.90%)
Nov 03, 2008	19.25	19.32	18.55	18.96	73,689,248	-0.45(-2.32%)
Oct 31, 2008	17.95	19.41	17.95	19.41	167,654,272	+1.12(+6.10%)
Oct 30, 2008	18.72	18.86	17.81	18.30	95,962,608	+0.37(+2.06%)
Oct 29, 2008	18.47	19.12	17.75	17.93	137,739,520	-0.56(-3.04%)
Oct 28, 2008	17.10	18.69	16.08	18.49	137,542,928	+2.00(+12.13%)
Oct 27, 2008	16.76	17.51	16.46	16.49	91,508,152	-0.43(-2.56%)
Oct 24, 2008	16.46	22.96	16.46	16.92	132,506,944	-1.55(-8.39%)
Oct 23, 2008	18.13	18.63	17.32	18.47	121,180,056	+0.27(+1.50%)
Oct 22, 2008	18.83	19.59	17.40	18.20	123,436,960	-1.05(-5.47%)
Oct 21, 2008	19.24	20.01	19.03	19.25	93,955,928	-0.35(-1.76%)
Oct 20, 2008	19.21	19.64	18.48	19.60	105,647,528	+0.93(+4.99%)
Oct 17, 2008	18.91	19.90	18.60	18.66	0	-0.81(-4.17%)
Oct 16, 2008	19.60	20.09	17.76	19.48	164,764,608	+0.35(+1.80%)
Oct 15, 2008	20.40	20.95	18.95	19.13	147,238,608	-2.18(-10.21%)
Oct 14, 2008	21.23	21.85	20.08	21.31	266,376,080	+3.00(+16.41%)
Oct 13, 2008	19.10	19.52	17.39	18.30	211,392,832	+1.54(+9.20%)
Oct 10, 2008	15.58	17.79	15.25	16.76	265,303,408	+1.00(+6.32%)
Oct 09, 2008	18.74	19.28	15.67	15.77	246,351,808	-1.98(-11.18%)
Oct 08, 2008	16.34	19.03	16.07	17.75	401,838,656	-1.34(-7.03%)
Oct 07, 2008	23.81	24.29	19.09	19.09	178,505,792	-6.79(-26.23%)
Oct 06, 2008	25.52	26.90	24.72	25.88	102,562,832	-1.82(-6.55%)
Oct 03, 2008	30.41	30.92	27.32	27.69	0	-1.52(-5.20%)
Oct 02, 2008	30.39	30.87	29.16	29.21	75,298,448	-1.41(-4.62%)
Oct 01, 2008	27.76	30.92	27.48	30.62	96,498,272	+2.51(+8.94%)
Sep 30, 2008	26.02	28.46	25.58	28.11	98,610,408	+3.81(+15.70%)
Sep 29, 2008	29.48	29.48	24.30	24.30	124,830,304	-5.18(-17.57%)
Sep 26, 2008	27.11	30.12	26.74	29.48	0	+1.87(+6.78%)
Sep 25, 2008	27.36	28.51	26.92	27.60	75,067,192	+1.04(+3.93%)
Sep 24, 2008	27.12	27.77	26.50	26.56	57,637,880	-0.18(-0.69%)
Sep 23, 2008	27.63	28.47	25.70	26.74	67,955,208	-0.68(-2.49%)
Sep 22, 2008	28.89	28.91	27.31	27.43	80,451,936	-2.67(-8.88%)
Sep 19, 2008	30.95	31.72	27.64	30.10	0	+5.54(+22.56%)
Sep 18, 2008	22.58	25.78	21.57	24.56	279,742,272	+2.71(+12.43%)
Sep 17, 2008	22.99	23.61	21.30	21.85	217,195,168	-1.89(-7.95%)
Sep 16, 2008	20.10	23.89	20.08	23.73	215,312,016	+2.41(+11.30%)
Sep 15, 2008	22.67	24.18	21.32	21.32	345,977,952	-5.77(-21.31%)
Sep 12, 2008	25.93	27.63	25.78	27.10	0	+0.55(+2.06%)
Sep 11, 2008	24.87	26.69	24.39	26.55	116,359,856	+0.53(+2.04%)
Sep 10, 2008	26.48	26.79	25.06	26.02	109,729,504	-0.10(-0.37%)
Sep 09, 2008	27.55	28.19	25.94	26.12	133,221,936	-1.77(-6.36%)
Sep 08, 2008	28.32	28.67	26.86	27.89	204,448,000	+2.01(+7.76%)
Sep 05, 2008	24.16	25.93	23.95	25.89	0	+1.31(+5.33%)
Sep 04, 2008	26.17	26.34	24.50	24.58	88,889,720	-1.90(-7.16%)
Sep 03, 2008	25.87	26.50	25.34	26.47	89,360,032	+0.27(+1.01%)
Sep 02, 2008	26.29	26.62	25.75	26.21	87,938,096	+1.20(+4.78%)
Aug 29, 2008	24.89	25.28	24.67	25.01	0	-0.23(-0.92%)
Aug 28, 2008	24.25	25.24	23.93	25.24	80,321,040	+1.43(+6.00%)
Aug 27, 2008	23.43	23.97	23.12	23.81	48,668,432	+0.51(+2.17%)
Aug 26, 2008	23.33	23.68	22.85	23.31	54,158,572	+0.05(+0.21%)
Aug 25, 2008	24.05	24.13	23.17	23.26	51,628,484	-1.00(-4.14%)
Aug 22, 2008	24.08	24.44	23.52	24.26	0	+0.94(+4.03%)
Aug 21, 2008	23.01	23.57	22.47	23.32	62,138,764	-0.20(-0.85%)
Aug 20, 2008	22.73	23.61	22.26	23.52	78,616,984	+0.97(+4.31%)
Aug 19, 2008	23.26	23.29	22.29	22.55	88,772,656	-0.98(-4.16%)
Aug 18, 2008	24.66	24.74	23.53	23.53	74,149,264	-1.12(-4.56%)
Aug 15, 2008	24.50	25.30	24.30	24.66	0	+0.42(+1.72%)
Aug 14, 2008	23.24	24.49	22.99	24.24	80,537,128	+1.06(+4.57%)
Aug 13, 2008	24.48	24.62	22.89	23.18	122,157,208	-1.82(-7.29%)
Aug 12, 2008	26.47	26.50	24.77	25.00	73,633,336	-1.81(-6.74%)
Aug 11, 2008	25.84	27.29	25.72	26.81	78,490,000	+0.91(+3.50%)
Aug 08, 2008	24.87	26.30	24.71	25.90	76,153,912	+0.59(+2.32%)
Aug 07, 2008	26.31	26.94	25.02	25.31	96,915,496	-1.55(-5.77%)
Aug 06, 2008	26.52	27.29	25.88	26.86	69,256,712	-0.10(-0.39%)
Aug 05, 2008	26.73	27.47	26.54	26.97	92,484,256	+0.77(+2.94%)
Aug 04, 2008	26.18	26.99	25.46	26.20	73,579,040	-0.57(-2.13%)
Aug 01, 2008	26.66	26.91	25.64	26.77	73,078,664	+0.35(+1.31%)
Jul 31, 2008	26.29	27.18	25.80	26.42	82,531,672	-0.57(-2.11%)
Jul 30, 2008	26.81	27.71	25.69	26.99	148,687,968	+1.12(+4.31%)
Jul 29, 2008	25.88	25.88	22.33	25.88	136,267,792	+3.34(+14.83%)
Jul 28, 2008	23.56	24.57	22.44	22.54	91,244,144	-1.22(-5.14%)
Jul 25, 2008	24.58	24.97	23.30	23.76	111,676,152	-0.85(-3.46%)
Jul 24, 2008	27.04	27.31	24.48	24.61	150,078,880	-2.25(-8.37%)
Jul 23, 2008	25.74	27.52	25.50	26.86	198,651,328	+0.88(+3.37%)
Jul 22, 2008	22.37	26.86	21.85	25.98	173,883,936	+3.04(+13.27%)
Jul 21, 2008	24.34	24.82	22.65	22.94	203,883,872	+0.86(+3.89%)
Jul 18, 2008	22.05	22.48	20.56	22.08	196,477,280	+0.80(+3.74%)
Jul 17, 2008	19.24	21.28	19.11	21.28	235,263,744	+3.08(+16.89%)
Jul 16, 2008	15.62	18.41	15.29	18.21	237,950,624	+3.33(+22.41%)
Jul 15, 2008	15.70	16.28	14.81	14.87	231,752,048	-1.31(-8.09%)
Jul 14, 2008	18.31	18.42	16.10	16.18	128,012,488	-1.22(-7.01%)
Jul 11, 2008	17.11	18.05	16.74	17.40	166,457,744	-0.55(-3.09%)
Jul 10, 2008	17.36	18.63	17.09	17.96	140,371,792	+0.24(+1.36%)
Jul 09, 2008	18.95	19.28	17.56	17.72	120,953,608	-1.19(-6.29%)
Jul 08, 2008	17.32	19.01	16.96	18.91	130,701,288	+1.61(+9.34%)
Jul 07, 2008	18.16	18.43	16.95	17.29	122,123,608	-0.70(-3.88%)
Jul 04, 2008	18.27	18.38	17.44	17.99	58,084,816	+0.00(+0.00%)
Jul 03, 2008	18.27	18.38	17.44	17.99	58,084,816	-0.11(-0.62%)
Jul 02, 2008	19.32	19.51	18.10	18.10	94,709,000	-1.02(-5.33%)
Jul 01, 2008	18.72	19.46	18.21	19.12	131,785,672	-0.05(-0.25%)
Jun 30, 2008	19.87	20.11	18.02	19.17	98,965,856	-0.58(-2.93%)
Jun 27, 2008	20.08	20.43	19.48	19.75	103,734,720	-0.18(-0.89%)
Jun 26, 2008	20.79	20.79	19.86	19.93	119,705,552	-1.45(-6.76%)
Jun 25, 2008	21.60	22.44	21.16	21.37	90,334,312	-0.01(-0.04%)
Jun 24, 2008	20.86	21.56	20.52	21.38	93,072,600	+0.59(+2.86%)
Jun 23, 2008	21.83	21.89	20.75	20.79	86,816,344	-0.98(-4.50%)
Jun 20, 2008	21.93	22.57	21.64	21.77	111,951,512	-0.84(-3.70%)
Jun 19, 2008	22.86	22.87	21.67	22.60	130,052,080	-0.18(-0.81%)
Jun 18, 2008	23.17	23.25	22.49	22.79	90,924,816	-0.70(-2.98%)
Jun 17, 2008	24.67	24.81	23.43	23.48	55,451,432	-0.87(-3.56%)
Jun 16, 2008	23.83	24.70	23.65	24.35	56,264,912	+0.43(+1.81%)
Jun 13, 2008	23.92	24.01	23.32	23.92	64,085,276	+0.27(+1.16%)
Jun 12, 2008	23.33	24.13	23.29	23.64	76,117,080	+0.47(+2.04%)
Jun 11, 2008	24.13	24.24	23.15	23.17	85,314,904	-0.62(-2.60%)
Jun 10, 2008	24.09	24.52	23.55	23.79	77,090,296	+0.01(+0.03%)
Jun 09, 2008	24.72	24.78	23.56	23.78	87,047,320	-0.71(-2.92%)
Jun 06, 2008	25.42	25.45	24.41	24.50	87,383,216	-1.20(-4.66%)
Jun 05, 2008	25.81	26.01	25.35	25.69	65,420,260	+0.00(+0.00%)
Jun 04, 2008	25.95	26.18	25.55	25.69	76,125,016	-1.06(-3.96%)
Jun 03, 2008	27.15	27.25	26.42	26.75	59,707,424	-0.22(-0.80%)
Jun 02, 2008	27.18	27.26	26.66	26.97	49,540,500	-0.35(-1.26%)
May 30, 2008	27.95	28.01	27.29	27.31	39,801,404	-0.47(-1.71%)
May 29, 2008	27.13	27.93	27.04	27.79	47,283,516	+0.59(+2.16%)
May 28, 2008	27.66	27.69	26.70	27.20	58,055,492	-0.24(-0.88%)
May 27, 2008	27.32	27.59	27.07	27.44	47,279,384	+0.19(+0.71%)
May 26, 2008	27.77	27.80	27.23	27.25	0	+0.00(+0.00%)
May 23, 2008	27.77	27.80	27.23	27.25	52,832,264	-0.64(-2.30%)
May 22, 2008	27.91	28.37	27.70	27.89	50,216,336	+0.08(+0.29%)
May 21, 2008	28.43	28.55	27.71	27.81	55,150,848	-0.61(-2.15%)
May 20, 2008	28.78	28.87	28.33	28.42	45,492,408	-0.57(-1.97%)
May 19, 2008	29.09	29.49	28.63	28.99	47,053,524	-0.06(-0.19%)
May 16, 2008	29.54	29.57	28.95	29.05	40,003,440	-0.43(-1.47%)
May 15, 2008	29.62	29.63	29.00	29.48	58,322,448	-0.07(-0.24%)
May 14, 2008	29.51	29.72	29.31	29.56	35,788,748	+0.15(+0.52%)
May 13, 2008	30.09	30.20	29.31	29.40	44,168,604	-0.67(-2.22%)
May 12, 2008	29.57	30.18	29.52	30.07	33,256,822	+0.63(+2.16%)
May 09, 2008	29.88	30.09	29.34	29.43	53,606,024	-0.55(-1.82%)
May 08, 2008	30.69	30.77	29.89	29.98	44,826,208	-0.54(-1.76%)
May 07, 2008	31.55	31.66	30.40	30.52	45,510,244	-1.00(-3.16%)
May 06, 2008	31.05	31.68	30.61	31.52	44,326,264	+0.22(+0.69%)
May 05, 2008	31.64	31.75	31.16	31.30	40,798,852	-0.66(-2.06%)
May 02, 2008	32.21	32.65	31.64	31.96	55,226,516	+0.32(+1.02%)
May 01, 2008	30.25	31.72	30.17	31.64	51,702,756	+1.49(+4.93%)
Apr 30, 2008	30.53	30.87	30.05	30.15	42,024,084	-0.26(-0.85%)
Apr 29, 2008	30.58	30.86	30.27	30.41	35,185,104	-0.26(-0.84%)
Apr 28, 2008	30.82	30.98	30.41	30.66	30,191,276	-0.10(-0.31%)
Apr 25, 2008	30.74	31.07	30.15	30.76	43,163,088	+0.35(+1.14%)
Apr 24, 2008	29.72	30.67	29.63	30.41	49,473,124	+0.81(+2.74%)
Apr 23, 2008	29.88	29.98	29.31	29.60	37,636,444	-0.11(-0.38%)
Apr 22, 2008	30.21	30.29	29.48	29.72	52,464,544	-0.49(-1.62%)
Apr 21, 2008	30.35	30.72	30.01	30.21	47,728,716	-0.76(-2.46%)
Apr 18, 2008	30.90	31.82	30.62	30.97	60,130,088	+0.88(+2.91%)
Apr 17, 2008	29.48	30.31	29.11	30.09	37,478,612	+0.39(+1.32%)
Apr 16, 2008	29.23	29.70	29.02	29.70	47,455,916	+1.12(+3.93%)
Apr 15, 2008	29.00	29.28	28.33	28.58	55,209,856	+0.00(+0.00%)
Apr 14, 2008	29.23	29.35	28.46	28.58	55,024,124	-1.09(-3.68%)
Apr 11, 2008	29.85	30.42	29.56	29.67	44,509,416	-0.60(-1.99%)
Apr 10, 2008	30.47	30.76	30.01	30.27	46,574,188	-0.19(-0.63%)
Apr 09, 2008	31.03	31.16	30.41	30.46	39,767,040	-0.36(-1.17%)
Apr 08, 2008	31.47	31.56	30.72	30.82	49,344,100	-0.90(-2.84%)
Apr 07, 2008	32.01	32.45	31.61	31.72	40,003,156	+0.07(+0.23%)
Apr 04, 2008	32.30	32.35	31.57	31.65	39,089,208	-0.77(-2.38%)
Apr 03, 2008	31.88	32.66	31.52	32.42	38,658,476	+0.06(+0.17%)
Apr 02, 2008	32.84	33.62	32.14	32.37	50,460,860	-0.45(-1.37%)
Apr 01, 2008	31.53	32.83	31.48	32.82	65,283,168	+2.37(+7.78%)
Mar 31, 2008	30.64	32.13	30.34	30.45	46,107,480	-0.13(-0.42%)
Mar 28, 2008	30.65	31.44	30.50	30.58	47,890,804	-0.46(-1.48%)
Mar 27, 2008	32.13	32.43	31.01	31.03	53,285,168	-0.96(-3.01%)
Mar 26, 2008	32.31	32.49	31.32	32.00	63,560,284	-0.91(-2.76%)
Mar 25, 2008	33.45	33.93	32.69	32.90	65,230,488	-1.19(-3.49%)
Mar 24, 2008	33.53	34.90	33.29	34.09	78,037,152	+0.47(+1.41%)
Mar 21, 2008	31.20	33.72	30.97	33.62	86,618,688	+0.00(+0.00%)
Mar 20, 2008	31.20	33.72	30.97	33.62	86,606,240	+2.65(+8.56%)
Mar 19, 2008	31.55	32.49	30.83	30.97	77,150,024	-0.30(-0.95%)
Mar 18, 2008	29.77	31.27	29.31	31.27	85,491,952	+2.39(+8.26%)
Mar 17, 2008	27.60	29.23	27.51	28.88	84,116,624	+0.22(+0.76%)
Mar 14, 2008	30.10	30.21	28.27	28.66	71,707,568	-1.16(-3.90%)
Mar 13, 2008	29.20	30.16	28.47	29.83	66,690,180	+0.09(+0.30%)
Mar 12, 2008	29.99	31.24	29.70	29.74	51,980,244	-0.55(-1.83%)
Mar 11, 2008	29.64	30.32	28.58	30.29	84,778,808	+1.94(+6.83%)
Mar 10, 2008	29.82	29.88	28.23	28.36	62,704,800	-1.15(-3.89%)
Mar 07, 2008	28.95	30.17	28.83	29.51	54,616,260	+0.18(+0.60%)
Mar 06, 2008	29.68	29.90	29.14	29.33	64,698,112	-0.83(-2.74%)
Mar 05, 2008	31.04	31.11	29.88	30.16	64,540,652	-0.99(-3.17%)
Mar 04, 2008	31.13	31.39	30.34	31.15	58,002,952	-0.32(-1.02%)