Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.93 | 33.42 | 31.80 | 33.20 | 125,932,976 | +0.65(+2.00%) |
Jan 30, 2008 | 32.49 | 33.73 | 32.29 | 32.55 | 124,767,640 | -0.43(-1.32%) |
Jan 29, 2008 | 33.06 | 33.13 | 32.52 | 32.98 | 58,923,132 | +0.12(+0.37%) |
Jan 28, 2008 | 32.28 | 33.15 | 30.80 | 32.86 | 85,105,968 | +0.52(+1.60%) |
Jan 25, 2008 | 33.47 | 33.67 | 32.21 | 32.34 | 90,307,960 | -0.50(-1.52%) |
Jan 24, 2008 | 32.16 | 33.07 | 32.09 | 32.84 | 128,008,872 | +0.63(+1.94%) |
Jan 23, 2008 | 30.59 | 32.33 | 29.60 | 32.22 | 238,289,696 | +0.20(+0.64%) |
Jan 22, 2008 | 30.79 | 32.77 | 30.44 | 32.01 | 210,749,680 | -0.82(-2.51%) |
Jan 21, 2008 | 33.10 | 33.29 | 32.06 | 32.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.10 | 33.29 | 32.06 | 32.84 | 164,449,328 | +0.73(+2.28%) |
Jan 17, 2008 | 33.59 | 33.83 | 31.96 | 32.11 | 184,305,808 | -0.96(-2.91%) |
Jan 16, 2008 | 33.99 | 34.14 | 32.54 | 33.07 | 194,165,360 | -1.44(-4.16%) |
Jan 15, 2008 | 35.43 | 35.57 | 34.39 | 34.51 | 124,563,704 | -1.63(-4.52%) |
Jan 14, 2008 | 36.15 | 36.32 | 35.82 | 36.14 | 97,021,920 | +0.52(+1.47%) |
Jan 11, 2008 | 35.87 | 36.30 | 35.41 | 35.62 | 107,531,520 | -1.03(-2.81%) |
Jan 10, 2008 | 35.63 | 36.85 | 35.46 | 36.65 | 115,329,160 | +0.43(+1.18%) |
Jan 09, 2008 | 35.58 | 36.22 | 35.07 | 36.22 | 117,496,800 | +1.15(+3.28%) |
Jan 08, 2008 | 35.75 | 36.13 | 34.98 | 35.07 | 121,998,888 | -0.27(-0.78%) |
Jan 07, 2008 | 35.38 | 35.60 | 34.79 | 35.34 | 74,340,304 | +0.26(+0.73%) |
Jan 04, 2008 | 35.84 | 35.91 | 34.75 | 35.09 | 114,170,600 | -1.09(-3.00%) |
Jan 03, 2008 | 36.28 | 36.42 | 36.01 | 36.17 | 65,640,380 | +0.32(+0.90%) |
Jan 02, 2008 | 36.70 | 36.93 | 35.63 | 35.85 | 93,497,248 | -0.60(-1.65%) |
Jan 01, 2008 | 37.00 | 37.08 | 36.38 | 36.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.00 | 37.08 | 36.38 | 36.45 | 36,888,304 | -0.44(-1.20%) |
Dec 28, 2007 | 37.13 | 37.24 | 36.62 | 36.90 | 51,616,752 | +0.14(+0.38%) |
Dec 27, 2007 | 37.29 | 37.36 | 36.67 | 36.76 | 42,200,448 | -0.87(-2.31%) |
Dec 26, 2007 | 37.14 | 37.71 | 37.07 | 37.63 | 32,293,916 | +0.19(+0.52%) |
Dec 24, 2007 | 36.88 | 37.44 | 36.84 | 37.43 | 25,157,212 | +0.15(+0.40%) |
Dec 21, 2007 | 36.72 | 37.28 | 36.65 | 37.28 | 78,182,224 | +1.09(+3.02%) |
Dec 20, 2007 | 36.17 | 36.28 | 35.72 | 36.19 | 62,561,604 | +0.20(+0.55%) |
Dec 19, 2007 | 35.89 | 36.22 | 35.66 | 35.99 | 77,639,288 | +0.23(+0.65%) |
Dec 18, 2007 | 35.91 | 35.93 | 34.86 | 35.76 | 96,050,440 | +0.96(+2.75%) |
Dec 17, 2007 | 35.74 | 35.80 | 34.79 | 34.81 | 85,067,072 | -1.55(-4.26%) |
Dec 14, 2007 | 36.48 | 36.96 | 36.33 | 36.36 | 72,283,096 | -0.89(-2.38%) |
Dec 13, 2007 | 37.23 | 37.54 | 36.73 | 37.24 | 104,109,896 | -1.05(-2.75%) |
Dec 12, 2007 | 38.88 | 39.20 | 37.46 | 38.30 | 99,798,496 | +1.12(+3.00%) |
Dec 11, 2007 | 39.00 | 39.10 | 37.04 | 37.18 | 92,791,208 | -1.64(-4.24%) |
Dec 10, 2007 | 38.81 | 38.98 | 38.63 | 38.83 | 41,351,152 | +0.01(+0.03%) |
Dec 07, 2007 | 39.10 | 39.15 | 38.63 | 38.81 | 64,952,420 | -0.47(-1.19%) |
Dec 06, 2007 | 38.47 | 39.33 | 38.32 | 39.28 | 68,422,232 | +0.61(+1.57%) |
Dec 05, 2007 | 37.91 | 38.67 | 37.91 | 38.67 | 63,844,700 | +1.64(+4.44%) |
Dec 04, 2007 | 36.97 | 37.47 | 36.92 | 37.03 | 44,170,544 | -0.10(-0.26%) |
Dec 03, 2007 | 37.38 | 37.58 | 37.04 | 37.12 | 57,245,684 | -0.32(-0.87%) |
Nov 30, 2007 | 38.15 | 38.25 | 37.15 | 37.45 | 88,302,888 | +0.32(+0.85%) |
Nov 29, 2007 | 37.14 | 37.65 | 36.86 | 37.13 | 85,802,144 | -0.46(-1.23%) |
Nov 28, 2007 | 36.03 | 37.59 | 36.02 | 37.59 | 138,715,936 | +1.95(+5.48%) |
Nov 27, 2007 | 34.86 | 35.80 | 34.67 | 35.64 | 103,213,952 | +1.31(+3.83%) |
Nov 26, 2007 | 35.90 | 36.25 | 34.33 | 34.33 | 99,588,576 | -1.42(-3.97%) |
Nov 23, 2007 | 35.35 | 36.19 | 35.35 | 35.75 | 33,322,362 | +1.03(+2.95%) |
Nov 21, 2007 | 35.34 | 35.48 | 34.49 | 34.72 | 106,387,800 | -1.84(-5.04%) |
Nov 20, 2007 | 36.01 | 36.91 | 35.65 | 36.56 | 114,358,384 | +0.98(+2.75%) |
Nov 19, 2007 | 36.60 | 36.67 | 35.26 | 35.58 | 71,803,048 | -1.72(-4.61%) |
Nov 16, 2007 | 36.97 | 37.37 | 36.42 | 37.30 | 82,497,936 | +0.46(+1.24%) |
Nov 15, 2007 | 37.28 | 37.67 | 36.48 | 36.85 | 75,947,456 | -0.87(-2.30%) |
Nov 14, 2007 | 38.40 | 38.64 | 37.44 | 37.71 | 65,712,272 | +0.04(+0.10%) |
Nov 13, 2007 | 36.60 | 37.82 | 36.45 | 37.68 | 97,572,736 | +2.49(+7.06%) |
Nov 12, 2007 | 36.73 | 36.96 | 35.17 | 35.19 | 96,138,728 | -2.06(-5.53%) |
Nov 09, 2007 | 37.46 | 37.98 | 36.97 | 37.25 | 72,475,432 | -0.90(-2.35%) |
Nov 08, 2007 | 38.13 | 38.54 | 36.84 | 38.15 | 114,627,448 | +0.19(+0.51%) |
Nov 07, 2007 | 38.63 | 38.97 | 37.77 | 37.96 | 64,346,992 | -1.25(-3.19%) |
Nov 06, 2007 | 38.87 | 39.36 | 38.32 | 39.21 | 54,649,864 | +1.43(+3.79%) |
Nov 05, 2007 | 38.10 | 38.29 | 37.50 | 37.77 | 59,726,984 | -1.36(-3.48%) |
Nov 02, 2007 | 39.17 | 39.52 | 38.43 | 39.13 | 81,348,424 | +0.22(+0.57%) |