Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.08 | 33.32 | 31.70 | 32.77 | 80,287,016 | +0.03(+0.11%) |
Jan 30, 2008 | 32.56 | 34.08 | 32.02 | 32.73 | 98,862,232 | -0.07(-0.21%) |
Jan 29, 2008 | 31.76 | 33.05 | 30.94 | 32.80 | 81,167,232 | +1.30(+4.13%) |
Jan 28, 2008 | 30.27 | 31.53 | 30.00 | 31.50 | 42,905,288 | +1.33(+4.42%) |
Jan 25, 2008 | 31.57 | 31.69 | 29.87 | 30.17 | 55,290,700 | -0.91(-2.94%) |
Jan 24, 2008 | 31.68 | 31.81 | 30.60 | 31.08 | 75,308,248 | -0.53(-1.66%) |
Jan 23, 2008 | 27.93 | 31.90 | 27.65 | 31.61 | 111,578,064 | +3.36(+11.89%) |
Jan 22, 2008 | 26.04 | 29.04 | 26.04 | 28.25 | 82,708,272 | +0.88(+3.21%) |
Jan 21, 2008 | 27.82 | 28.12 | 26.63 | 27.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.82 | 28.12 | 26.63 | 27.37 | 75,100,520 | -0.31(-1.12%) |
Jan 17, 2008 | 28.74 | 28.81 | 27.51 | 27.68 | 57,351,980 | -0.96(-3.35%) |
Jan 16, 2008 | 27.97 | 29.49 | 27.80 | 28.64 | 91,393,792 | +1.56(+5.77%) |
Jan 15, 2008 | 28.16 | 28.16 | 26.86 | 27.08 | 65,444,212 | -1.51(-5.29%) |
Jan 14, 2008 | 28.53 | 28.86 | 28.07 | 28.59 | 33,004,494 | +0.35(+1.22%) |
Jan 11, 2008 | 28.26 | 29.10 | 27.92 | 28.25 | 54,273,000 | -0.33(-1.14%) |
Jan 10, 2008 | 27.49 | 29.13 | 27.17 | 28.57 | 60,556,184 | +0.74(+2.66%) |
Jan 09, 2008 | 27.37 | 27.89 | 26.64 | 27.83 | 48,524,352 | +0.39(+1.41%) |
Jan 08, 2008 | 28.66 | 28.75 | 27.25 | 27.45 | 48,668,744 | -1.13(-3.97%) |
Jan 07, 2008 | 28.41 | 28.75 | 27.76 | 28.58 | 37,103,336 | +0.28(+1.00%) |
Jan 04, 2008 | 28.63 | 28.90 | 28.09 | 28.30 | 37,426,116 | -0.66(-2.27%) |
Jan 03, 2008 | 29.27 | 29.49 | 28.87 | 28.95 | 24,809,834 | -0.20(-0.69%) |
Jan 02, 2008 | 30.11 | 30.27 | 29.04 | 29.15 | 31,999,682 | -1.02(-3.39%) |
Jan 01, 2008 | 29.78 | 30.52 | 29.58 | 30.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.78 | 30.52 | 29.58 | 30.18 | 23,666,392 | +0.27(+0.90%) |
Dec 28, 2007 | 30.55 | 30.61 | 29.60 | 29.91 | 24,340,214 | -0.26(-0.87%) |
Dec 27, 2007 | 30.83 | 30.90 | 30.08 | 30.17 | 23,914,512 | -0.90(-2.89%) |
Dec 26, 2007 | 30.92 | 31.10 | 30.58 | 31.07 | 21,087,836 | +0.08(+0.25%) |
Dec 24, 2007 | 30.52 | 31.19 | 30.52 | 30.99 | 11,108,512 | +0.50(+1.63%) |
Dec 21, 2007 | 30.36 | 30.54 | 29.96 | 30.49 | 38,145,868 | +0.54(+1.80%) |
Dec 20, 2007 | 30.65 | 30.79 | 29.76 | 29.96 | 39,268,552 | -0.45(-1.48%) |
Dec 19, 2007 | 30.35 | 31.18 | 30.18 | 30.40 | 30,808,096 | +0.06(+0.18%) |
Dec 18, 2007 | 30.95 | 31.08 | 29.82 | 30.35 | 36,487,736 | -0.44(-1.41%) |
Dec 17, 2007 | 30.99 | 31.46 | 30.67 | 30.78 | 28,880,154 | -0.46(-1.48%) |
Dec 14, 2007 | 31.28 | 31.66 | 30.89 | 31.25 | 39,997,744 | -0.39(-1.22%) |
Dec 13, 2007 | 31.68 | 31.98 | 30.92 | 31.64 | 59,701,072 | -0.27(-0.85%) |
Dec 12, 2007 | 32.51 | 33.04 | 31.23 | 31.90 | 64,172,456 | +0.15(+0.46%) |
Dec 11, 2007 | 32.57 | 33.20 | 31.46 | 31.76 | 55,625,968 | -1.02(-3.12%) |
Dec 10, 2007 | 32.35 | 33.09 | 32.18 | 32.78 | 33,832,572 | +0.93(+2.91%) |
Dec 07, 2007 | 31.95 | 32.36 | 31.70 | 31.86 | 22,111,868 | -0.09(-0.28%) |
Dec 06, 2007 | 31.03 | 31.97 | 30.78 | 31.95 | 27,672,234 | +0.91(+2.92%) |
Dec 05, 2007 | 30.79 | 31.24 | 30.37 | 31.04 | 29,838,044 | +0.52(+1.70%) |
Dec 04, 2007 | 30.64 | 31.17 | 30.42 | 30.52 | 27,939,234 | -0.73(-2.34%) |
Dec 03, 2007 | 31.73 | 31.75 | 31.08 | 31.25 | 30,979,812 | -0.28(-0.90%) |
Nov 30, 2007 | 31.37 | 31.86 | 31.12 | 31.54 | 57,733,464 | +1.36(+4.51%) |
Nov 29, 2007 | 29.99 | 30.48 | 29.73 | 30.18 | 34,070,000 | -0.21(-0.71%) |
Nov 28, 2007 | 29.54 | 30.51 | 29.42 | 30.39 | 46,472,300 | +1.11(+3.80%) |
Nov 27, 2007 | 28.29 | 29.37 | 28.05 | 29.28 | 41,226,532 | +1.31(+4.67%) |
Nov 26, 2007 | 28.95 | 29.37 | 27.88 | 27.97 | 39,238,924 | -1.03(-3.55%) |
Nov 23, 2007 | 28.69 | 29.17 | 28.32 | 29.00 | 15,634,207 | +0.88(+3.12%) |
Nov 21, 2007 | 28.21 | 29.04 | 27.76 | 28.12 | 38,707,084 | -0.66(-2.28%) |
Nov 20, 2007 | 28.60 | 29.28 | 27.85 | 28.78 | 48,135,996 | +0.18(+0.63%) |
Nov 19, 2007 | 29.52 | 29.62 | 28.48 | 28.60 | 42,897,828 | -1.19(-3.99%) |
Nov 16, 2007 | 30.24 | 30.49 | 29.37 | 29.79 | 41,982,912 | -0.30(-1.01%) |
Nov 15, 2007 | 30.83 | 31.24 | 29.78 | 30.09 | 33,897,332 | -1.12(-3.59%) |
Nov 14, 2007 | 31.73 | 31.81 | 30.72 | 31.21 | 36,693,716 | +0.07(+0.22%) |
Nov 13, 2007 | 29.93 | 31.46 | 29.47 | 31.14 | 52,025,156 | +1.84(+6.27%) |
Nov 12, 2007 | 29.11 | 30.20 | 28.94 | 29.31 | 40,057,820 | +0.06(+0.19%) |
Nov 09, 2007 | 28.62 | 29.93 | 28.46 | 29.25 | 63,026,604 | -0.21(-0.70%) |
Nov 08, 2007 | 29.39 | 29.67 | 28.12 | 29.46 | 54,016,004 | +0.26(+0.88%) |
Nov 07, 2007 | 29.68 | 30.29 | 29.14 | 29.20 | 41,920,260 | -1.29(-4.24%) |
Nov 06, 2007 | 29.51 | 30.65 | 29.51 | 30.49 | 41,596,580 | +0.93(+3.13%) |
Nov 05, 2007 | 29.51 | 29.87 | 28.81 | 29.57 | 41,566,716 | -0.26(-0.88%) |
Nov 02, 2007 | 30.73 | 30.75 | 29.08 | 29.83 | 57,214,840 | -0.81(-2.64%) |