Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.11 | 24.74 | 23.97 | 24.64 | 136,779,120 | +0.30(+1.24%) |
Jan 30, 2008 | 24.61 | 24.79 | 24.22 | 24.33 | 140,751,376 | -0.30(-1.23%) |
Jan 29, 2008 | 24.82 | 24.86 | 24.45 | 24.64 | 89,994,440 | -0.09(-0.37%) |
Jan 28, 2008 | 24.95 | 25.01 | 24.50 | 24.73 | 107,200,808 | -0.17(-0.67%) |
Jan 25, 2008 | 26.34 | 26.45 | 24.84 | 24.89 | 260,611,776 | -0.23(-0.93%) |
Jan 24, 2008 | 24.45 | 25.21 | 24.27 | 25.13 | 205,591,168 | +1.00(+4.13%) |
Jan 23, 2008 | 23.79 | 24.22 | 23.46 | 24.13 | 182,065,168 | -0.05(-0.19%) |
Jan 22, 2008 | 23.83 | 24.58 | 23.80 | 24.17 | 144,007,360 | -0.77(-3.09%) |
Jan 21, 2008 | 25.50 | 25.69 | 24.92 | 24.95 | 154,905,440 | +0.00(+0.00%) |
Jan 18, 2008 | 25.50 | 25.69 | 24.92 | 24.95 | 152,580,496 | -0.08(-0.30%) |
Jan 17, 2008 | 25.35 | 25.54 | 24.92 | 25.02 | 124,715,880 | -0.09(-0.36%) |
Jan 16, 2008 | 25.26 | 25.43 | 24.57 | 25.11 | 159,824,112 | -0.58(-2.26%) |
Jan 15, 2008 | 25.72 | 25.98 | 25.69 | 25.69 | 81,532,288 | -0.29(-1.13%) |
Jan 14, 2008 | 26.04 | 26.12 | 25.75 | 25.99 | 69,855,928 | +0.36(+1.42%) |
Jan 11, 2008 | 25.80 | 25.88 | 25.48 | 25.63 | 73,029,224 | -0.32(-1.22%) |
Jan 10, 2008 | 25.96 | 26.07 | 25.53 | 25.94 | 95,867,584 | -0.08(-0.32%) |
Jan 09, 2008 | 25.21 | 26.10 | 25.20 | 26.03 | 98,330,192 | +0.75(+2.96%) |
Jan 08, 2008 | 26.23 | 26.23 | 25.24 | 25.28 | 104,736,504 | -0.88(-3.35%) |
Jan 07, 2008 | 26.11 | 26.30 | 25.88 | 26.15 | 106,079,544 | +0.17(+0.67%) |
Jan 04, 2008 | 26.59 | 26.60 | 25.76 | 25.98 | 95,396,256 | -0.75(-2.80%) |
Jan 03, 2008 | 26.62 | 26.94 | 26.34 | 26.73 | 65,633,960 | +0.11(+0.43%) |
Jan 02, 2008 | 27.05 | 27.18 | 26.45 | 26.62 | 83,373,560 | -0.29(-1.07%) |
Jan 01, 2008 | 27.13 | 27.20 | 26.84 | 26.90 | 46,622,352 | +0.00(+0.00%) |
Dec 31, 2007 | 27.13 | 27.20 | 26.84 | 26.90 | 45,963,796 | -0.39(-1.44%) |
Dec 28, 2007 | 27.28 | 27.38 | 26.96 | 27.30 | 43,471,068 | +0.11(+0.42%) |
Dec 27, 2007 | 27.47 | 27.62 | 27.16 | 27.18 | 44,079,760 | -0.48(-1.75%) |
Dec 26, 2007 | 27.52 | 27.69 | 27.40 | 27.67 | 40,032,268 | +0.02(+0.08%) |
Dec 24, 2007 | 27.30 | 27.75 | 27.24 | 27.64 | 39,198,876 | +0.39(+1.44%) |
Dec 21, 2007 | 27.13 | 27.25 | 27.02 | 27.25 | 110,666,056 | +0.41(+1.52%) |
Dec 20, 2007 | 26.67 | 27.05 | 26.51 | 26.84 | 78,526,072 | +0.55(+2.10%) |
Dec 19, 2007 | 26.22 | 26.56 | 25.98 | 26.29 | 77,352,800 | +0.04(+0.14%) |
Dec 18, 2007 | 26.18 | 26.45 | 25.85 | 26.25 | 69,844,360 | +0.26(+1.02%) |
Dec 17, 2007 | 26.47 | 26.55 | 25.97 | 25.99 | 76,871,760 | -0.70(-2.61%) |
Dec 14, 2007 | 26.49 | 27.08 | 26.46 | 26.68 | 94,118,240 | +0.07(+0.26%) |
Dec 13, 2007 | 26.06 | 26.79 | 25.91 | 26.62 | 97,822,888 | +0.57(+2.18%) |
Dec 12, 2007 | 26.15 | 26.52 | 25.64 | 26.05 | 83,823,512 | +0.28(+1.09%) |
Dec 11, 2007 | 26.25 | 26.44 | 25.64 | 25.77 | 72,874,592 | -0.50(-1.90%) |
Dec 10, 2007 | 26.18 | 26.41 | 26.05 | 26.27 | 47,748,460 | +0.17(+0.67%) |
Dec 07, 2007 | 26.15 | 26.22 | 25.86 | 26.09 | 53,951,256 | -0.02(-0.06%) |
Dec 06, 2007 | 25.89 | 26.15 | 25.60 | 26.11 | 66,970,704 | +0.30(+1.17%) |
Dec 05, 2007 | 25.04 | 26.09 | 24.96 | 25.81 | 112,316,288 | +1.04(+4.21%) |
Dec 04, 2007 | 24.74 | 25.12 | 24.66 | 24.76 | 72,517,472 | -0.11(-0.46%) |
Dec 03, 2007 | 25.32 | 25.42 | 24.70 | 24.88 | 81,663,720 | -0.51(-2.02%) |
Nov 30, 2007 | 25.63 | 25.78 | 25.08 | 25.39 | 93,723,824 | +0.01(+0.03%) |
Nov 29, 2007 | 25.38 | 25.64 | 25.17 | 25.38 | 70,940,728 | -0.08(-0.33%) |
Nov 28, 2007 | 25.23 | 25.61 | 24.86 | 25.47 | 117,222,384 | +0.48(+1.94%) |
Nov 27, 2007 | 25.14 | 25.39 | 24.70 | 24.98 | 111,254,672 | +0.07(+0.27%) |
Nov 26, 2007 | 25.76 | 25.97 | 24.89 | 24.92 | 106,285,352 | -0.86(-3.34%) |
Nov 23, 2007 | 25.97 | 26.03 | 25.47 | 25.78 | 44,287,580 | -0.09(-0.35%) |
Nov 21, 2007 | 26.00 | 26.25 | 25.83 | 25.87 | 118,458,248 | -0.26(-1.01%) |
Nov 20, 2007 | 25.87 | 26.43 | 25.77 | 26.13 | 132,324,800 | +0.47(+1.83%) |
Nov 19, 2007 | 25.66 | 25.88 | 25.60 | 25.66 | 83,383,496 | -0.10(-0.38%) |
Nov 16, 2007 | 25.59 | 25.89 | 25.47 | 25.76 | 94,105,728 | +0.25(+0.98%) |
Nov 15, 2007 | 25.51 | 25.77 | 25.35 | 25.51 | 83,514,536 | -0.13(-0.50%) |
Nov 14, 2007 | 26.16 | 26.26 | 25.50 | 25.64 | 111,204,848 | -0.40(-1.54%) |
Nov 13, 2007 | 25.35 | 26.20 | 25.27 | 26.04 | 137,977,168 | +0.82(+3.24%) |
Nov 12, 2007 | 25.18 | 25.47 | 24.95 | 25.23 | 112,120,760 | -0.26(-1.04%) |
Nov 09, 2007 | 25.83 | 26.10 | 25.43 | 25.49 | 165,566,800 | -0.76(-2.91%) |
Nov 08, 2007 | 26.90 | 27.13 | 26.00 | 26.25 | 176,979,024 | -0.59(-2.20%) |
Nov 07, 2007 | 27.24 | 27.33 | 26.79 | 26.84 | 99,078,936 | -0.67(-2.44%) |
Nov 06, 2007 | 27.65 | 27.70 | 27.11 | 27.52 | 133,551,160 | -0.24(-0.87%) |
Nov 05, 2007 | 27.78 | 28.04 | 27.68 | 27.76 | 99,877,792 | -0.25(-0.89%) |
Nov 02, 2007 | 28.13 | 28.34 | 27.52 | 28.01 | 127,555,560 | +0.00(+0.00%) |