Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.87 | 23.37 | 22.87 | 23.13 | 48,331,348 | +0.52(+2.31%) |
Jun 27, 2008 | 22.16 | 22.71 | 22.16 | 22.61 | 44,608,972 | +0.30(+1.33%) |
Jun 26, 2008 | 22.19 | 22.61 | 21.84 | 22.31 | 54,896,092 | -0.17(-0.74%) |
Jun 25, 2008 | 21.88 | 22.66 | 21.19 | 22.48 | 67,626,592 | +0.88(+4.07%) |
Jun 24, 2008 | 21.67 | 22.12 | 21.51 | 21.60 | 32,608,932 | -0.06(-0.27%) |
Jun 23, 2008 | 21.39 | 21.88 | 21.15 | 21.66 | 36,837,232 | +0.34(+1.61%) |
Jun 20, 2008 | 21.86 | 21.99 | 21.23 | 21.32 | 43,603,160 | -0.45(-2.07%) |
Jun 19, 2008 | 22.47 | 22.53 | 21.47 | 21.77 | 55,393,732 | -0.65(-2.91%) |
Jun 18, 2008 | 22.70 | 22.70 | 22.10 | 22.42 | 36,905,580 | -0.32(-1.39%) |
Jun 17, 2008 | 22.63 | 22.97 | 22.44 | 22.74 | 37,259,964 | +0.36(+1.61%) |
Jun 16, 2008 | 22.34 | 22.76 | 22.23 | 22.38 | 40,846,892 | +0.19(+0.85%) |
Jun 13, 2008 | 22.12 | 22.52 | 21.86 | 22.19 | 45,758,044 | +0.47(+2.15%) |
Jun 12, 2008 | 21.56 | 22.10 | 21.50 | 21.72 | 42,822,444 | +0.11(+0.50%) |
Jun 11, 2008 | 21.76 | 22.07 | 21.43 | 21.62 | 40,427,400 | -0.04(-0.17%) |
Jun 10, 2008 | 21.75 | 22.37 | 21.15 | 21.65 | 59,011,512 | -0.89(-3.93%) |
Jun 09, 2008 | 22.40 | 22.86 | 22.03 | 22.54 | 31,350,318 | +0.30(+1.37%) |
Jun 06, 2008 | 22.91 | 23.21 | 22.21 | 22.23 | 55,754,172 | -0.15(-0.67%) |
Jun 05, 2008 | 21.58 | 22.45 | 21.54 | 22.38 | 46,145,688 | +1.02(+4.79%) |
Jun 04, 2008 | 21.98 | 22.01 | 21.20 | 21.36 | 73,742,880 | -0.87(-3.92%) |
Jun 03, 2008 | 23.23 | 23.23 | 22.17 | 22.23 | 50,789,728 | -1.07(-4.60%) |
Jun 02, 2008 | 22.77 | 23.63 | 22.70 | 23.30 | 35,921,760 | +0.28(+1.21%) |
May 30, 2008 | 23.73 | 23.86 | 22.71 | 23.03 | 54,486,300 | -0.09(-0.40%) |
May 29, 2008 | 23.95 | 24.09 | 23.08 | 23.12 | 59,584,676 | -0.85(-3.53%) |
May 28, 2008 | 23.07 | 23.98 | 22.57 | 23.96 | 54,075,084 | +1.00(+4.34%) |
May 27, 2008 | 23.86 | 23.89 | 22.78 | 22.97 | 47,141,516 | -0.67(-2.85%) |
May 26, 2008 | 24.01 | 24.01 | 23.16 | 23.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.01 | 24.01 | 23.16 | 23.64 | 51,172,648 | +0.12(+0.50%) |
May 22, 2008 | 25.03 | 25.07 | 23.39 | 23.52 | 52,590,764 | -1.04(-4.22%) |
May 21, 2008 | 25.02 | 25.35 | 24.35 | 24.56 | 79,700,096 | +0.35(+1.46%) |
May 20, 2008 | 23.72 | 24.27 | 23.42 | 24.21 | 62,273,852 | +0.63(+2.66%) |
May 19, 2008 | 23.23 | 23.81 | 22.99 | 23.58 | 49,848,340 | +0.50(+2.18%) |
May 16, 2008 | 22.59 | 23.07 | 22.53 | 23.07 | 44,798,744 | +0.78(+3.49%) |
May 15, 2008 | 21.90 | 22.31 | 21.73 | 22.30 | 40,804,300 | +0.65(+3.02%) |
May 14, 2008 | 22.12 | 22.17 | 21.56 | 21.64 | 34,190,204 | -0.35(-1.60%) |
May 13, 2008 | 22.08 | 22.21 | 21.78 | 22.00 | 48,420,540 | +0.54(+2.51%) |
May 12, 2008 | 21.28 | 21.64 | 20.88 | 21.46 | 41,851,440 | +0.36(+1.70%) |
May 09, 2008 | 20.86 | 21.13 | 20.49 | 21.10 | 35,659,720 | +0.27(+1.29%) |
May 08, 2008 | 20.97 | 21.18 | 20.48 | 20.83 | 37,841,488 | +0.13(+0.64%) |
May 07, 2008 | 21.47 | 21.47 | 20.53 | 20.70 | 219,846,160 | -0.58(-2.72%) |
May 06, 2008 | 20.76 | 21.28 | 20.68 | 21.28 | 42,389,264 | +0.61(+2.96%) |
May 05, 2008 | 20.41 | 20.82 | 20.28 | 20.66 | 44,537,284 | +0.35(+1.70%) |
May 02, 2008 | 20.53 | 20.68 | 20.01 | 20.32 | 57,521,344 | +0.40(+2.03%) |
May 01, 2008 | 20.40 | 20.72 | 19.13 | 19.92 | 90,386,800 | +0.09(+0.44%) |
Apr 30, 2008 | 19.32 | 20.37 | 18.88 | 19.83 | 116,583,544 | +0.76(+3.96%) |
Apr 29, 2008 | 19.76 | 19.82 | 19.00 | 19.07 | 63,919,532 | -0.97(-4.86%) |
Apr 28, 2008 | 20.58 | 20.63 | 20.00 | 20.05 | 38,420,632 | -0.09(-0.46%) |
Apr 25, 2008 | 20.24 | 20.44 | 19.84 | 20.14 | 55,605,848 | +0.21(+1.05%) |
Apr 24, 2008 | 20.42 | 20.51 | 19.80 | 19.93 | 65,712,672 | -0.60(-2.94%) |
Apr 23, 2008 | 20.77 | 20.97 | 20.50 | 20.54 | 41,922,248 | -0.31(-1.47%) |
Apr 22, 2008 | 20.91 | 21.38 | 20.78 | 20.84 | 47,549,492 | -0.19(-0.92%) |
Apr 21, 2008 | 20.65 | 21.13 | 20.51 | 21.04 | 48,277,972 | +0.54(+2.65%) |
Apr 18, 2008 | 20.33 | 20.68 | 20.07 | 20.49 | 60,502,544 | +0.00(+0.00%) |
Apr 17, 2008 | 19.81 | 20.59 | 19.81 | 20.49 | 73,938,544 | +0.43(+2.16%) |
Apr 16, 2008 | 20.33 | 20.39 | 19.67 | 20.06 | 66,793,012 | -0.04(-0.21%) |
Apr 15, 2008 | 19.83 | 20.25 | 19.50 | 20.10 | 97,718,416 | +0.15(+0.75%) |
Apr 14, 2008 | 18.29 | 20.46 | 18.11 | 19.95 | 224,623,472 | +1.52(+8.27%) |
Apr 11, 2008 | 18.61 | 18.75 | 18.32 | 18.43 | 33,966,000 | -0.38(-2.01%) |
Apr 10, 2008 | 18.79 | 18.96 | 18.48 | 18.81 | 35,324,556 | +0.09(+0.46%) |
Apr 09, 2008 | 18.67 | 18.98 | 18.54 | 18.72 | 47,181,776 | +0.12(+0.65%) |
Apr 08, 2008 | 17.94 | 18.67 | 17.85 | 18.60 | 42,317,784 | +0.46(+2.52%) |
Apr 07, 2008 | 18.41 | 18.64 | 17.96 | 18.14 | 33,634,272 | +0.05(+0.27%) |
Apr 04, 2008 | 18.00 | 18.58 | 17.98 | 18.09 | 40,894,780 | +0.14(+0.76%) |
Apr 03, 2008 | 17.62 | 18.31 | 17.53 | 17.96 | 40,671,860 | +0.24(+1.37%) |
Apr 02, 2008 | 17.24 | 17.95 | 17.15 | 17.71 | 47,701,388 | +0.64(+3.75%) |