Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.76 | 35.96 | 33.43 | 35.68 | 99,466,096 | +1.57(+4.60%) |
Jan 30, 2008 | 33.81 | 35.30 | 33.32 | 34.11 | 88,563,280 | +0.22(+0.64%) |
Jan 29, 2008 | 33.66 | 34.03 | 33.13 | 33.89 | 67,091,356 | +0.60(+1.80%) |
Jan 28, 2008 | 31.86 | 33.29 | 31.64 | 33.29 | 58,476,548 | +1.39(+4.36%) |
Jan 25, 2008 | 32.42 | 32.77 | 31.66 | 31.90 | 96,115,608 | -0.34(-1.05%) |
Jan 24, 2008 | 32.73 | 32.96 | 31.39 | 32.24 | 135,897,312 | -0.54(-1.65%) |
Jan 23, 2008 | 29.76 | 33.13 | 29.57 | 32.78 | 115,747,320 | +2.57(+8.50%) |
Jan 22, 2008 | 26.76 | 31.50 | 26.76 | 30.21 | 106,322,304 | +1.15(+3.95%) |
Jan 21, 2008 | 30.10 | 30.29 | 28.39 | 29.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.10 | 30.29 | 28.39 | 29.07 | 75,196,376 | -0.76(-2.55%) |
Jan 17, 2008 | 31.65 | 31.65 | 29.72 | 29.82 | 57,827,524 | -1.44(-4.60%) |
Jan 16, 2008 | 30.45 | 31.85 | 30.45 | 31.26 | 57,495,908 | +0.65(+2.14%) |
Jan 15, 2008 | 31.35 | 31.35 | 30.55 | 30.61 | 52,673,456 | -1.08(-3.42%) |
Jan 14, 2008 | 31.32 | 31.76 | 31.04 | 31.69 | 45,867,756 | +0.58(+1.87%) |
Jan 11, 2008 | 31.85 | 32.14 | 30.02 | 31.11 | 97,911,248 | -0.65(-2.04%) |
Jan 10, 2008 | 31.03 | 32.17 | 30.62 | 31.76 | 74,914,848 | +0.45(+1.45%) |
Jan 09, 2008 | 31.01 | 31.34 | 30.24 | 31.30 | 54,795,200 | +0.27(+0.86%) |
Jan 08, 2008 | 32.47 | 32.49 | 30.93 | 31.04 | 52,156,320 | -1.20(-3.73%) |
Jan 07, 2008 | 32.36 | 32.52 | 31.72 | 32.24 | 39,458,820 | +0.04(+0.13%) |
Jan 04, 2008 | 32.32 | 32.56 | 32.13 | 32.20 | 43,218,548 | -0.36(-1.12%) |
Jan 03, 2008 | 32.83 | 32.98 | 32.52 | 32.56 | 27,621,148 | -0.21(-0.64%) |
Jan 02, 2008 | 33.56 | 33.57 | 32.60 | 32.77 | 38,074,116 | -0.57(-1.70%) |
Jan 01, 2008 | 33.06 | 33.61 | 32.81 | 33.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.06 | 33.61 | 32.81 | 33.34 | 30,522,050 | +0.13(+0.39%) |
Dec 28, 2007 | 33.70 | 33.85 | 33.00 | 33.21 | 29,067,522 | -0.29(-0.87%) |
Dec 27, 2007 | 33.94 | 33.96 | 33.39 | 33.50 | 23,866,130 | -0.68(-1.99%) |
Dec 26, 2007 | 34.00 | 34.20 | 33.74 | 34.18 | 19,115,758 | +0.02(+0.05%) |
Dec 24, 2007 | 33.72 | 34.48 | 33.72 | 34.16 | 15,744,336 | +0.29(+0.86%) |
Dec 21, 2007 | 33.78 | 33.99 | 33.19 | 33.87 | 52,966,540 | +0.41(+1.23%) |
Dec 20, 2007 | 33.82 | 33.94 | 32.99 | 33.46 | 35,643,320 | -0.15(-0.43%) |
Dec 19, 2007 | 33.68 | 34.42 | 33.52 | 33.61 | 33,161,098 | +0.07(+0.22%) |
Dec 18, 2007 | 34.05 | 34.10 | 32.95 | 33.53 | 42,893,644 | -0.16(-0.48%) |
Dec 17, 2007 | 33.95 | 34.10 | 33.34 | 33.70 | 48,768,800 | -0.37(-1.09%) |
Dec 14, 2007 | 34.28 | 34.95 | 34.03 | 34.07 | 40,872,504 | -0.72(-2.07%) |
Dec 13, 2007 | 34.64 | 34.86 | 33.95 | 34.79 | 46,479,452 | -0.31(-0.88%) |
Dec 12, 2007 | 36.31 | 36.88 | 34.35 | 35.09 | 77,500,256 | -0.99(-2.73%) |
Dec 11, 2007 | 37.59 | 37.98 | 35.96 | 36.08 | 42,075,620 | -1.61(-4.27%) |
Dec 10, 2007 | 36.77 | 37.80 | 36.69 | 37.69 | 37,800,744 | +1.03(+2.80%) |
Dec 07, 2007 | 37.17 | 37.50 | 36.63 | 36.66 | 29,610,562 | -0.48(-1.28%) |
Dec 06, 2007 | 36.52 | 37.15 | 36.30 | 37.14 | 26,943,016 | +0.59(+1.61%) |
Dec 05, 2007 | 35.97 | 36.59 | 35.84 | 36.55 | 36,195,676 | +0.42(+1.16%) |
Dec 04, 2007 | 36.36 | 36.38 | 35.93 | 36.13 | 30,016,738 | -0.61(-1.67%) |
Dec 03, 2007 | 37.37 | 37.47 | 36.61 | 36.74 | 31,053,958 | -0.53(-1.43%) |
Nov 30, 2007 | 37.28 | 37.74 | 36.85 | 37.28 | 56,107,472 | +1.21(+3.36%) |
Nov 29, 2007 | 36.20 | 36.27 | 35.57 | 36.06 | 27,977,292 | -0.18(-0.49%) |
Nov 28, 2007 | 35.31 | 36.36 | 34.75 | 36.24 | 45,305,772 | +1.54(+4.45%) |
Nov 27, 2007 | 34.31 | 35.00 | 33.95 | 34.70 | 44,181,268 | +0.86(+2.53%) |
Nov 26, 2007 | 34.94 | 34.96 | 33.79 | 33.84 | 38,828,384 | -1.03(-2.94%) |
Nov 23, 2007 | 34.40 | 35.02 | 34.27 | 34.87 | 17,903,152 | +0.82(+2.40%) |
Nov 21, 2007 | 34.25 | 35.01 | 33.87 | 34.05 | 36,436,480 | -0.51(-1.47%) |
Nov 20, 2007 | 34.58 | 35.26 | 33.72 | 34.56 | 53,849,344 | -0.04(-0.12%) |
Nov 19, 2007 | 35.62 | 35.62 | 34.57 | 34.60 | 40,211,112 | -1.25(-3.49%) |
Nov 16, 2007 | 35.79 | 35.96 | 35.13 | 35.85 | 41,303,140 | +0.23(+0.66%) |
Nov 15, 2007 | 36.88 | 37.01 | 35.39 | 35.62 | 39,618,048 | -1.33(-3.61%) |
Nov 14, 2007 | 37.85 | 37.97 | 36.62 | 36.95 | 42,057,428 | -0.44(-1.17%) |
Nov 13, 2007 | 35.96 | 37.48 | 35.70 | 37.39 | 50,594,136 | +1.85(+5.21%) |
Nov 12, 2007 | 35.19 | 36.67 | 35.19 | 35.54 | 40,466,024 | +0.00(+0.00%) |
Nov 09, 2007 | 35.03 | 36.43 | 34.41 | 35.54 | 55,926,816 | +0.39(+1.10%) |
Nov 08, 2007 | 35.03 | 35.89 | 33.95 | 35.15 | 59,522,812 | +0.15(+0.44%) |
Nov 07, 2007 | 36.36 | 36.44 | 34.95 | 35.00 | 53,977,064 | -1.82(-4.94%) |
Nov 06, 2007 | 35.95 | 36.90 | 35.95 | 36.81 | 38,505,264 | +0.90(+2.50%) |
Nov 05, 2007 | 35.47 | 36.44 | 34.96 | 35.92 | 46,706,976 | -0.53(-1.46%) |
Nov 02, 2007 | 37.19 | 37.28 | 35.73 | 36.45 | 63,816,424 | -0.48(-1.31%) |