Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.16 | 24.79 | 24.01 | 24.68 | 136,529,872 | +0.30(+1.24%) |
Jan 30, 2008 | 24.65 | 24.83 | 24.26 | 24.38 | 140,494,896 | -0.30(-1.23%) |
Jan 29, 2008 | 24.87 | 24.90 | 24.49 | 24.68 | 89,830,448 | -0.09(-0.37%) |
Jan 28, 2008 | 25.00 | 25.06 | 24.54 | 24.77 | 107,005,464 | -0.17(-0.67%) |
Jan 25, 2008 | 26.39 | 26.50 | 24.89 | 24.94 | 260,136,896 | -0.23(-0.93%) |
Jan 24, 2008 | 24.49 | 25.26 | 24.32 | 25.17 | 205,216,544 | +1.00(+4.13%) |
Jan 23, 2008 | 23.83 | 24.26 | 23.50 | 24.17 | 181,733,408 | -0.05(-0.19%) |
Jan 22, 2008 | 23.88 | 24.63 | 23.85 | 24.22 | 143,744,944 | -0.77(-3.09%) |
Jan 21, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 154,623,168 | +0.00(+0.00%) |
Jan 18, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 152,302,464 | -0.08(-0.30%) |
Jan 17, 2008 | 25.39 | 25.59 | 24.96 | 25.07 | 124,488,624 | -0.09(-0.36%) |
Jan 16, 2008 | 25.30 | 25.48 | 24.61 | 25.16 | 159,532,880 | -0.58(-2.26%) |
Jan 15, 2008 | 25.76 | 26.03 | 25.74 | 25.74 | 81,383,720 | -0.30(-1.13%) |
Jan 14, 2008 | 26.09 | 26.17 | 25.80 | 26.04 | 69,728,640 | +0.36(+1.42%) |
Jan 11, 2008 | 25.85 | 25.92 | 25.53 | 25.67 | 72,896,152 | -0.32(-1.22%) |
Jan 10, 2008 | 26.01 | 26.12 | 25.57 | 25.99 | 95,692,896 | -0.08(-0.32%) |
Jan 09, 2008 | 25.26 | 26.15 | 25.25 | 26.07 | 98,151,016 | +0.75(+2.96%) |
Jan 08, 2008 | 26.28 | 26.28 | 25.29 | 25.32 | 104,545,656 | -0.88(-3.35%) |
Jan 07, 2008 | 26.16 | 26.35 | 25.93 | 26.20 | 105,886,248 | +0.17(+0.67%) |
Jan 04, 2008 | 26.64 | 26.65 | 25.81 | 26.03 | 95,222,424 | -0.75(-2.80%) |
Jan 03, 2008 | 26.66 | 26.99 | 26.39 | 26.78 | 65,514,364 | +0.11(+0.43%) |
Jan 02, 2008 | 27.10 | 27.22 | 26.50 | 26.66 | 83,221,640 | -0.29(-1.07%) |
Jan 01, 2008 | 27.18 | 27.25 | 26.89 | 26.95 | 46,537,396 | +0.00(+0.00%) |
Dec 31, 2007 | 27.18 | 27.25 | 26.89 | 26.95 | 45,880,044 | -0.39(-1.44%) |
Dec 28, 2007 | 27.33 | 27.43 | 27.00 | 27.35 | 43,391,856 | +0.11(+0.42%) |
Dec 27, 2007 | 27.52 | 27.67 | 27.21 | 27.23 | 43,999,436 | -0.48(-1.75%) |
Dec 26, 2007 | 27.57 | 27.74 | 27.45 | 27.72 | 39,959,320 | +0.02(+0.08%) |
Dec 24, 2007 | 27.35 | 27.80 | 27.29 | 27.69 | 39,127,448 | +0.39(+1.44%) |
Dec 21, 2007 | 27.18 | 27.30 | 27.07 | 27.30 | 110,464,400 | +0.41(+1.52%) |
Dec 20, 2007 | 26.72 | 27.10 | 26.56 | 26.89 | 78,382,984 | +0.55(+2.10%) |
Dec 19, 2007 | 26.26 | 26.60 | 26.03 | 26.34 | 77,211,848 | +0.04(+0.14%) |
Dec 18, 2007 | 26.23 | 26.50 | 25.90 | 26.30 | 69,717,096 | +0.26(+1.02%) |
Dec 17, 2007 | 26.52 | 26.60 | 26.01 | 26.04 | 76,731,688 | -0.70(-2.61%) |
Dec 14, 2007 | 26.54 | 27.13 | 26.51 | 26.73 | 93,946,744 | +0.07(+0.26%) |
Dec 13, 2007 | 26.10 | 26.84 | 25.95 | 26.66 | 97,644,640 | +0.57(+2.18%) |
Dec 12, 2007 | 26.20 | 26.57 | 25.69 | 26.10 | 83,670,768 | +0.28(+1.08%) |
Dec 11, 2007 | 26.29 | 26.49 | 25.69 | 25.82 | 72,741,800 | -0.50(-1.90%) |
Dec 10, 2007 | 26.23 | 26.46 | 26.10 | 26.32 | 47,661,452 | +0.17(+0.67%) |
Dec 07, 2007 | 26.20 | 26.27 | 25.91 | 26.14 | 53,852,948 | -0.02(-0.06%) |
Dec 06, 2007 | 25.94 | 26.20 | 25.64 | 26.16 | 66,848,668 | +0.30(+1.17%) |
Dec 05, 2007 | 25.09 | 26.13 | 25.01 | 25.85 | 112,111,624 | +1.04(+4.21%) |
Dec 04, 2007 | 24.79 | 25.17 | 24.70 | 24.81 | 72,385,328 | -0.11(-0.46%) |
Dec 03, 2007 | 25.36 | 25.47 | 24.74 | 24.92 | 81,514,912 | -0.51(-2.02%) |
Nov 30, 2007 | 25.68 | 25.83 | 25.13 | 25.44 | 93,553,040 | +0.01(+0.03%) |
Nov 29, 2007 | 25.42 | 25.69 | 25.22 | 25.43 | 70,811,456 | -0.08(-0.33%) |
Nov 28, 2007 | 25.27 | 25.66 | 24.91 | 25.51 | 117,008,784 | +0.48(+1.94%) |
Nov 27, 2007 | 25.19 | 25.44 | 24.74 | 25.03 | 111,051,944 | +0.07(+0.27%) |
Nov 26, 2007 | 25.81 | 26.02 | 24.93 | 24.96 | 106,091,680 | -0.86(-3.34%) |
Nov 23, 2007 | 26.01 | 26.07 | 25.52 | 25.82 | 44,206,880 | -0.09(-0.35%) |
Nov 21, 2007 | 26.04 | 26.29 | 25.88 | 25.91 | 118,242,400 | -0.27(-1.01%) |
Nov 20, 2007 | 25.91 | 26.48 | 25.82 | 26.18 | 132,083,672 | +0.47(+1.83%) |
Nov 19, 2007 | 25.71 | 25.92 | 25.64 | 25.71 | 83,231,560 | -0.10(-0.38%) |
Nov 16, 2007 | 25.63 | 25.94 | 25.52 | 25.81 | 93,934,248 | +0.25(+0.98%) |
Nov 15, 2007 | 25.56 | 25.82 | 25.40 | 25.56 | 83,362,360 | -0.13(-0.50%) |
Nov 14, 2007 | 26.21 | 26.31 | 25.55 | 25.69 | 111,002,216 | -0.40(-1.54%) |
Nov 13, 2007 | 25.39 | 26.25 | 25.32 | 26.09 | 137,725,744 | +0.82(+3.24%) |
Nov 12, 2007 | 25.23 | 25.52 | 25.00 | 25.27 | 111,916,456 | -0.27(-1.04%) |
Nov 09, 2007 | 25.88 | 26.15 | 25.48 | 25.54 | 165,265,104 | -0.76(-2.91%) |
Nov 08, 2007 | 26.95 | 27.18 | 26.04 | 26.30 | 176,656,528 | -0.59(-2.20%) |
Nov 07, 2007 | 27.29 | 27.38 | 26.84 | 26.89 | 98,898,392 | -0.67(-2.44%) |
Nov 06, 2007 | 27.70 | 27.75 | 27.16 | 27.57 | 133,307,800 | -0.24(-0.87%) |
Nov 05, 2007 | 27.83 | 28.09 | 27.73 | 27.81 | 99,695,792 | -0.25(-0.89%) |
Nov 02, 2007 | 28.18 | 28.39 | 27.57 | 28.06 | 127,323,128 | +0.00(+0.00%) |