Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.06 | 28.52 | 24.83 | 28.00 | 95,226,880 | +2.06(+7.93%) |
Jan 30, 2008 | 26.51 | 27.30 | 25.38 | 25.94 | 94,180,328 | -1.13(-4.18%) |
Jan 29, 2008 | 29.48 | 29.57 | 27.00 | 27.07 | 80,903,472 | -2.06(-7.07%) |
Jan 28, 2008 | 29.12 | 30.37 | 28.45 | 29.13 | 84,215,408 | -0.81(-2.72%) |
Jan 25, 2008 | 32.50 | 33.00 | 29.53 | 29.95 | 136,799,200 | -0.77(-2.52%) |
Jan 24, 2008 | 27.47 | 30.75 | 27.35 | 30.72 | 110,656,896 | +3.70(+13.69%) |
Jan 23, 2008 | 26.61 | 27.20 | 23.70 | 27.02 | 126,637,456 | -0.31(-1.12%) |
Jan 22, 2008 | 24.50 | 27.71 | 24.30 | 27.33 | 101,485,056 | +0.02(+0.08%) |
Jan 21, 2008 | 27.10 | 27.37 | 25.23 | 27.30 | 139,894,560 | +0.00(+0.00%) |
Jan 18, 2008 | 27.10 | 27.37 | 25.23 | 27.30 | 137,354,288 | +0.80(+3.04%) |
Jan 17, 2008 | 29.75 | 30.10 | 26.37 | 26.50 | 102,537,328 | -2.83(-9.65%) |
Jan 16, 2008 | 30.69 | 31.60 | 28.82 | 29.33 | 114,618,736 | -2.49(-7.83%) |
Jan 15, 2008 | 33.20 | 33.50 | 31.45 | 31.82 | 72,243,256 | -2.22(-6.52%) |
Jan 14, 2008 | 33.50 | 34.64 | 32.62 | 34.04 | 66,011,908 | +1.12(+3.39%) |
Jan 11, 2008 | 33.37 | 33.70 | 32.50 | 32.92 | 43,523,120 | -1.03(-3.03%) |
Jan 10, 2008 | 33.81 | 34.60 | 32.93 | 33.95 | 62,722,380 | -0.46(-1.33%) |
Jan 09, 2008 | 34.26 | 34.77 | 31.92 | 34.41 | 83,399,000 | -0.11(-0.32%) |
Jan 08, 2008 | 34.58 | 35.97 | 34.15 | 34.52 | 56,219,788 | +0.09(+0.26%) |
Jan 07, 2008 | 35.92 | 36.40 | 33.50 | 34.43 | 71,880,488 | -1.67(-4.62%) |
Jan 04, 2008 | 36.46 | 37.15 | 35.80 | 36.10 | 59,226,868 | -1.41(-3.76%) |
Jan 03, 2008 | 38.34 | 38.36 | 36.78 | 37.51 | 47,189,800 | -0.68(-1.78%) |
Jan 02, 2008 | 39.45 | 39.77 | 37.45 | 38.19 | 54,827,508 | -0.79(-2.03%) |
Jan 01, 2008 | 39.26 | 39.80 | 38.80 | 38.98 | 32,400,560 | +0.00(+0.00%) |
Dec 31, 2007 | 39.26 | 39.80 | 38.80 | 38.98 | 32,392,730 | -0.91(-2.27%) |
Dec 28, 2007 | 41.48 | 41.82 | 39.40 | 39.89 | 60,968,008 | -1.03(-2.52%) |
Dec 27, 2007 | 39.72 | 41.78 | 39.45 | 40.92 | 65,600,548 | +0.95(+2.38%) |
Dec 26, 2007 | 37.93 | 39.98 | 37.71 | 39.97 | 31,371,030 | +1.91(+5.02%) |
Dec 24, 2007 | 38.20 | 38.40 | 37.92 | 38.06 | 10,866,350 | +0.01(+0.03%) |
Dec 21, 2007 | 38.50 | 38.58 | 37.68 | 38.05 | 30,360,450 | +0.03(+0.08%) |
Dec 20, 2007 | 38.10 | 38.28 | 37.65 | 38.02 | 37,255,080 | +0.52(+1.38%) |
Dec 19, 2007 | 37.28 | 37.80 | 36.65 | 37.50 | 48,011,140 | +0.20(+0.54%) |
Dec 18, 2007 | 36.16 | 37.73 | 35.01 | 37.30 | 90,122,136 | +1.70(+4.77%) |
Dec 17, 2007 | 38.85 | 39.27 | 34.89 | 35.60 | 83,836,552 | -3.69(-9.39%) |
Dec 14, 2007 | 38.81 | 39.71 | 38.61 | 39.29 | 48,804,848 | +0.59(+1.53%) |
Dec 13, 2007 | 38.40 | 38.91 | 37.68 | 38.70 | 49,291,228 | -0.20(-0.51%) |
Dec 12, 2007 | 39.12 | 39.52 | 37.46 | 38.90 | 80,443,120 | +1.06(+2.81%) |
Dec 11, 2007 | 39.85 | 40.89 | 37.36 | 37.84 | 87,485,440 | -1.89(-4.76%) |
Dec 10, 2007 | 39.10 | 40.35 | 38.53 | 39.73 | 57,907,260 | +0.73(+1.87%) |
Dec 07, 2007 | 38.96 | 39.27 | 38.41 | 39.00 | 31,304,780 | -0.29(-0.73%) |
Dec 06, 2007 | 39.00 | 39.46 | 37.90 | 39.29 | 59,701,288 | +0.07(+0.18%) |
Dec 05, 2007 | 39.67 | 39.78 | 38.90 | 39.22 | 45,908,380 | +0.45(+1.15%) |
Dec 04, 2007 | 40.04 | 40.10 | 38.56 | 38.77 | 77,425,248 | +0.25(+0.64%) |
Dec 03, 2007 | 37.86 | 38.90 | 37.32 | 38.52 | 50,585,068 | +0.33(+0.86%) |
Nov 30, 2007 | 39.68 | 39.70 | 37.41 | 38.20 | 87,840,912 | +0.25(+0.65%) |
Nov 29, 2007 | 36.65 | 38.60 | 36.52 | 37.95 | 89,574,160 | +1.22(+3.33%) |
Nov 28, 2007 | 35.45 | 36.76 | 34.86 | 36.73 | 92,187,960 | +2.59(+7.59%) |
Nov 27, 2007 | 33.50 | 34.22 | 32.06 | 34.13 | 108,187,752 | +1.52(+4.66%) |
Nov 26, 2007 | 31.20 | 34.08 | 30.93 | 32.61 | 115,574,312 | +1.73(+5.59%) |
Nov 23, 2007 | 31.45 | 31.67 | 30.53 | 30.89 | 32,277,860 | +0.09(+0.31%) |
Nov 21, 2007 | 30.61 | 31.61 | 30.26 | 30.79 | 69,235,288 | -0.56(-1.78%) |
Nov 20, 2007 | 31.40 | 32.83 | 30.52 | 31.35 | 102,332,056 | +0.60(+1.96%) |
Nov 19, 2007 | 30.62 | 31.86 | 30.15 | 30.75 | 77,237,672 | -0.75(-2.38%) |
Nov 16, 2007 | 33.20 | 33.23 | 30.84 | 31.50 | 97,760,152 | -1.27(-3.88%) |
Nov 15, 2007 | 33.85 | 35.30 | 31.56 | 32.77 | 97,590,920 | -1.63(-4.74%) |
Nov 14, 2007 | 36.67 | 36.98 | 33.66 | 34.40 | 117,720,392 | +0.25(+0.75%) |
Nov 13, 2007 | 31.34 | 34.15 | 31.24 | 34.15 | 91,763,176 | +4.00(+13.25%) |
Nov 12, 2007 | 33.50 | 34.45 | 30.09 | 30.15 | 88,867,408 | -4.15(-12.09%) |
Nov 09, 2007 | 33.85 | 35.96 | 33.40 | 34.30 | 82,871,328 | -1.49(-4.17%) |
Nov 08, 2007 | 39.80 | 39.80 | 34.70 | 35.79 | 116,365,608 | -3.71(-9.40%) |
Nov 07, 2007 | 39.94 | 41.17 | 39.35 | 39.50 | 66,230,448 | -1.27(-3.12%) |
Nov 06, 2007 | 42.40 | 42.92 | 39.26 | 40.77 | 139,307,600 | -0.92(-2.20%) |
Nov 05, 2007 | 40.30 | 42.13 | 39.96 | 41.69 | 99,784,056 | +0.79(+1.93%) |
Nov 02, 2007 | 39.87 | 40.90 | 38.76 | 40.90 | 91,643,360 | +2.30(+5.97%) |