Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.95 | 19.18 | 17.19 | 18.29 | 103,754,224 | -0.55(-2.93%) |
Jun 27, 2008 | 19.15 | 19.49 | 18.58 | 18.84 | 108,753,832 | -0.17(-0.89%) |
Jun 26, 2008 | 19.83 | 19.83 | 18.95 | 19.01 | 125,497,392 | -1.38(-6.76%) |
Jun 25, 2008 | 20.60 | 21.40 | 20.19 | 20.39 | 94,705,056 | -0.01(-0.04%) |
Jun 24, 2008 | 19.89 | 20.56 | 19.57 | 20.39 | 97,575,832 | +0.57(+2.86%) |
Jun 23, 2008 | 20.82 | 20.88 | 19.79 | 19.83 | 91,016,872 | -0.93(-4.50%) |
Jun 20, 2008 | 20.92 | 21.53 | 20.65 | 20.76 | 117,368,184 | -0.80(-3.70%) |
Jun 19, 2008 | 21.80 | 21.81 | 20.67 | 21.56 | 136,344,528 | -0.18(-0.81%) |
Jun 18, 2008 | 22.10 | 22.18 | 21.45 | 21.73 | 95,324,128 | -0.67(-2.98%) |
Jun 17, 2008 | 23.53 | 23.66 | 22.35 | 22.40 | 58,134,400 | -0.83(-3.56%) |
Jun 16, 2008 | 22.73 | 23.56 | 22.56 | 23.23 | 58,987,236 | +0.41(+1.81%) |
Jun 13, 2008 | 22.81 | 22.91 | 22.25 | 22.81 | 67,185,984 | +0.26(+1.16%) |
Jun 12, 2008 | 22.25 | 23.01 | 22.22 | 22.55 | 79,799,936 | +0.45(+2.05%) |
Jun 11, 2008 | 23.02 | 23.12 | 22.09 | 22.10 | 89,442,792 | -0.59(-2.60%) |
Jun 10, 2008 | 22.97 | 23.39 | 22.46 | 22.69 | 80,820,240 | +0.01(+0.03%) |
Jun 09, 2008 | 23.58 | 23.63 | 22.48 | 22.68 | 91,259,024 | -0.68(-2.92%) |
Jun 06, 2008 | 24.25 | 24.28 | 23.28 | 23.37 | 91,611,176 | -1.14(-4.66%) |
Jun 05, 2008 | 24.62 | 24.81 | 24.18 | 24.51 | 68,585,560 | +0.00(+0.00%) |
Jun 04, 2008 | 24.75 | 24.98 | 24.37 | 24.51 | 79,808,248 | -1.01(-3.96%) |
Jun 03, 2008 | 25.89 | 25.99 | 25.20 | 25.52 | 62,596,312 | -0.21(-0.80%) |
Jun 02, 2008 | 25.92 | 26.00 | 25.43 | 25.72 | 51,937,472 | -0.33(-1.26%) |
May 30, 2008 | 26.66 | 26.71 | 26.03 | 26.05 | 41,727,156 | -0.45(-1.71%) |
May 29, 2008 | 25.88 | 26.64 | 25.79 | 26.51 | 49,571,284 | +0.56(+2.16%) |
May 28, 2008 | 26.38 | 26.41 | 25.47 | 25.95 | 60,864,452 | -0.23(-0.88%) |
May 27, 2008 | 26.06 | 26.31 | 25.82 | 26.18 | 49,566,952 | +0.18(+0.71%) |
May 26, 2008 | 26.49 | 26.52 | 25.97 | 25.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.49 | 26.52 | 25.97 | 25.99 | 55,388,504 | -0.61(-2.30%) |
May 22, 2008 | 26.62 | 27.07 | 26.42 | 26.61 | 52,646,004 | +0.08(+0.29%) |
May 21, 2008 | 27.12 | 27.23 | 26.43 | 26.53 | 57,819,272 | -0.58(-2.15%) |
May 20, 2008 | 27.46 | 27.54 | 27.02 | 27.11 | 47,693,516 | -0.54(-1.97%) |
May 19, 2008 | 27.75 | 28.13 | 27.31 | 27.66 | 49,330,164 | -0.05(-0.19%) |
May 16, 2008 | 28.18 | 28.21 | 27.61 | 27.71 | 41,938,972 | -0.41(-1.47%) |
May 15, 2008 | 28.25 | 28.26 | 27.66 | 28.12 | 61,144,328 | -0.07(-0.24%) |
May 14, 2008 | 28.15 | 28.34 | 27.96 | 28.19 | 37,520,352 | +0.15(+0.52%) |
May 13, 2008 | 28.70 | 28.80 | 27.96 | 28.05 | 46,305,660 | -0.64(-2.22%) |
May 12, 2008 | 28.21 | 28.79 | 28.16 | 28.68 | 34,865,924 | +0.61(+2.16%) |
May 09, 2008 | 28.51 | 28.70 | 27.98 | 28.08 | 56,199,704 | -0.52(-1.82%) |
May 08, 2008 | 29.27 | 29.35 | 28.51 | 28.60 | 46,995,084 | -0.51(-1.76%) |
May 07, 2008 | 30.09 | 30.20 | 29.00 | 29.11 | 47,712,216 | -0.95(-3.16%) |
May 06, 2008 | 29.62 | 30.21 | 29.20 | 30.06 | 46,470,952 | +0.21(+0.69%) |
May 05, 2008 | 30.18 | 30.28 | 29.73 | 29.85 | 42,772,868 | -0.63(-2.06%) |
May 02, 2008 | 30.72 | 31.14 | 30.18 | 30.48 | 57,898,600 | +0.31(+1.02%) |
May 01, 2008 | 28.85 | 30.25 | 28.77 | 30.18 | 54,204,348 | +1.42(+4.93%) |
Apr 30, 2008 | 29.12 | 29.45 | 28.67 | 28.76 | 44,057,380 | -0.25(-0.85%) |
Apr 29, 2008 | 29.16 | 29.44 | 28.87 | 29.00 | 36,887,504 | -0.25(-0.84%) |
Apr 28, 2008 | 29.40 | 29.55 | 29.00 | 29.25 | 31,652,052 | -0.09(-0.31%) |
Apr 25, 2008 | 29.32 | 29.63 | 28.76 | 29.34 | 45,251,496 | +0.33(+1.14%) |
Apr 24, 2008 | 28.35 | 29.26 | 28.26 | 29.01 | 51,866,836 | +0.77(+2.74%) |
Apr 23, 2008 | 28.50 | 28.60 | 27.96 | 28.24 | 39,457,448 | -0.11(-0.38%) |
Apr 22, 2008 | 28.82 | 28.90 | 28.11 | 28.34 | 55,002,992 | -0.47(-1.62%) |
Apr 21, 2008 | 28.95 | 29.30 | 28.62 | 28.81 | 50,038,024 | -0.73(-2.46%) |
Apr 18, 2008 | 29.47 | 30.35 | 29.20 | 29.54 | 63,039,424 | +0.84(+2.91%) |
Apr 17, 2008 | 28.12 | 28.91 | 27.77 | 28.70 | 39,291,980 | +0.38(+1.33%) |
Apr 16, 2008 | 27.89 | 28.33 | 27.68 | 28.33 | 49,752,024 | +1.07(+3.93%) |
Apr 15, 2008 | 27.66 | 27.93 | 27.02 | 27.26 | 57,881,136 | +0.00(+0.00%) |
Apr 14, 2008 | 27.89 | 27.99 | 27.15 | 27.26 | 57,686,416 | -1.04(-3.68%) |
Apr 11, 2008 | 28.47 | 29.02 | 28.19 | 28.30 | 46,662,964 | -0.57(-1.99%) |
Apr 10, 2008 | 29.06 | 29.34 | 28.62 | 28.87 | 48,827,640 | -0.18(-0.63%) |
Apr 09, 2008 | 29.59 | 29.72 | 29.00 | 29.06 | 41,691,128 | -0.34(-1.17%) |
Apr 08, 2008 | 30.01 | 30.11 | 29.30 | 29.40 | 51,731,572 | -0.86(-2.84%) |
Apr 07, 2008 | 30.53 | 30.95 | 30.15 | 30.26 | 41,938,672 | +0.07(+0.23%) |
Apr 04, 2008 | 30.81 | 30.86 | 30.11 | 30.19 | 40,980,504 | -0.74(-2.38%) |
Apr 03, 2008 | 30.41 | 31.16 | 30.06 | 30.93 | 40,528,932 | +0.05(+0.17%) |
Apr 02, 2008 | 31.32 | 32.07 | 30.66 | 30.87 | 52,902,360 | -0.43(-1.37%) |