Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.99 | 20.23 | 18.13 | 19.29 | 98,364,728 | -0.58(-2.93%) |
Jun 27, 2008 | 20.20 | 20.56 | 19.60 | 19.87 | 103,104,632 | -0.18(-0.89%) |
Jun 26, 2008 | 20.91 | 20.91 | 19.98 | 20.05 | 118,978,448 | -1.45(-6.76%) |
Jun 25, 2008 | 21.73 | 22.58 | 21.29 | 21.50 | 89,785,616 | -0.01(-0.04%) |
Jun 24, 2008 | 20.98 | 21.69 | 20.65 | 21.51 | 92,507,264 | +0.60(+2.86%) |
Jun 23, 2008 | 21.96 | 22.03 | 20.87 | 20.91 | 86,289,016 | -0.99(-4.50%) |
Jun 20, 2008 | 22.07 | 22.71 | 21.78 | 21.90 | 111,271,512 | -0.84(-3.70%) |
Jun 19, 2008 | 23.00 | 23.01 | 21.80 | 22.74 | 129,262,136 | -0.19(-0.81%) |
Jun 18, 2008 | 23.31 | 23.39 | 22.63 | 22.92 | 90,372,528 | -0.70(-2.98%) |
Jun 17, 2008 | 24.82 | 24.96 | 23.57 | 23.63 | 55,114,616 | -0.87(-3.56%) |
Jun 16, 2008 | 23.97 | 24.86 | 23.80 | 24.50 | 55,923,156 | +0.44(+1.81%) |
Jun 13, 2008 | 24.06 | 24.16 | 23.47 | 24.06 | 63,696,020 | +0.27(+1.15%) |
Jun 12, 2008 | 23.47 | 24.27 | 23.43 | 23.79 | 75,654,736 | +0.48(+2.04%) |
Jun 11, 2008 | 24.28 | 24.39 | 23.30 | 23.31 | 84,796,696 | -0.62(-2.60%) |
Jun 10, 2008 | 24.23 | 24.67 | 23.69 | 23.93 | 76,622,040 | +0.01(+0.03%) |
Jun 09, 2008 | 24.87 | 24.93 | 23.71 | 23.93 | 86,518,584 | -0.72(-2.92%) |
Jun 06, 2008 | 25.57 | 25.61 | 24.56 | 24.65 | 86,852,448 | -1.20(-4.66%) |
Jun 05, 2008 | 25.97 | 26.17 | 25.50 | 25.85 | 65,022,892 | +0.00(+0.00%) |
Jun 04, 2008 | 26.11 | 26.34 | 25.70 | 25.85 | 75,662,624 | -1.07(-3.96%) |
Jun 03, 2008 | 27.31 | 27.42 | 26.58 | 26.92 | 59,344,756 | -0.22(-0.80%) |
Jun 02, 2008 | 27.34 | 27.43 | 26.83 | 27.13 | 49,239,588 | -0.35(-1.26%) |
May 30, 2008 | 28.12 | 28.18 | 27.46 | 27.48 | 39,559,648 | -0.48(-1.71%) |
May 29, 2008 | 27.30 | 28.10 | 27.21 | 27.96 | 46,996,312 | +0.59(+2.16%) |
May 28, 2008 | 27.83 | 27.86 | 26.87 | 27.37 | 57,702,856 | -0.24(-0.88%) |
May 27, 2008 | 27.49 | 27.76 | 27.24 | 27.61 | 46,992,204 | +0.19(+0.71%) |
May 26, 2008 | 27.94 | 27.97 | 27.39 | 27.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.94 | 27.97 | 27.39 | 27.42 | 52,511,356 | -0.65(-2.30%) |
May 22, 2008 | 28.08 | 28.55 | 27.87 | 28.06 | 49,911,316 | +0.08(+0.29%) |
May 21, 2008 | 28.60 | 28.73 | 27.88 | 27.98 | 54,815,856 | -0.61(-2.15%) |
May 20, 2008 | 28.96 | 29.05 | 28.50 | 28.60 | 45,216,084 | -0.57(-1.97%) |
May 19, 2008 | 29.27 | 29.67 | 28.81 | 29.17 | 46,767,716 | -0.06(-0.19%) |
May 16, 2008 | 29.72 | 29.75 | 29.12 | 29.23 | 39,760,456 | -0.44(-1.47%) |
May 15, 2008 | 29.80 | 29.81 | 29.18 | 29.66 | 57,968,192 | -0.07(-0.24%) |
May 14, 2008 | 29.69 | 29.90 | 29.49 | 29.74 | 35,571,364 | +0.15(+0.52%) |
May 13, 2008 | 30.27 | 30.38 | 29.49 | 29.58 | 43,900,320 | -0.67(-2.22%) |
May 12, 2008 | 29.75 | 30.37 | 29.70 | 30.25 | 33,054,818 | +0.64(+2.16%) |
May 09, 2008 | 30.07 | 30.28 | 29.52 | 29.61 | 53,280,416 | -0.55(-1.82%) |
May 08, 2008 | 30.88 | 30.96 | 30.08 | 30.16 | 44,553,932 | -0.54(-1.76%) |
May 07, 2008 | 31.74 | 31.85 | 30.58 | 30.71 | 45,233,812 | -1.00(-3.16%) |
May 06, 2008 | 31.24 | 31.87 | 30.79 | 31.71 | 44,057,024 | +0.22(+0.69%) |
May 05, 2008 | 31.84 | 31.94 | 31.36 | 31.49 | 40,551,036 | -0.66(-2.06%) |
May 02, 2008 | 32.40 | 32.85 | 31.83 | 32.15 | 54,891,064 | +0.32(+1.02%) |
May 01, 2008 | 30.43 | 31.91 | 30.35 | 31.83 | 51,388,712 | +1.49(+4.93%) |
Apr 30, 2008 | 30.71 | 31.06 | 30.24 | 30.33 | 41,768,824 | -0.26(-0.85%) |
Apr 29, 2008 | 30.76 | 31.05 | 30.46 | 30.59 | 34,971,388 | -0.26(-0.84%) |
Apr 28, 2008 | 31.01 | 31.17 | 30.59 | 30.85 | 30,007,892 | -0.10(-0.31%) |
Apr 25, 2008 | 30.92 | 31.26 | 30.33 | 30.95 | 42,900,912 | +0.35(+1.14%) |
Apr 24, 2008 | 29.91 | 30.86 | 29.81 | 30.60 | 49,172,620 | +0.82(+2.74%) |
Apr 23, 2008 | 30.06 | 30.16 | 29.49 | 29.78 | 37,407,836 | -0.11(-0.38%) |
Apr 22, 2008 | 30.40 | 30.48 | 29.66 | 29.90 | 52,145,868 | -0.49(-1.62%) |
Apr 21, 2008 | 30.54 | 30.91 | 30.19 | 30.39 | 47,438,808 | -0.77(-2.46%) |
Apr 18, 2008 | 31.09 | 32.01 | 30.80 | 31.16 | 59,764,852 | +0.88(+2.91%) |
Apr 17, 2008 | 29.66 | 30.50 | 29.29 | 30.28 | 37,250,964 | +0.40(+1.32%) |
Apr 16, 2008 | 29.41 | 29.88 | 29.19 | 29.88 | 47,167,664 | +1.13(+3.93%) |
Apr 15, 2008 | 29.18 | 29.46 | 28.50 | 28.75 | 54,874,508 | +0.00(+0.00%) |
Apr 14, 2008 | 29.41 | 29.53 | 28.64 | 28.75 | 54,689,904 | -1.10(-3.68%) |
Apr 11, 2008 | 30.04 | 30.61 | 29.74 | 29.85 | 44,239,064 | -0.61(-1.99%) |
Apr 10, 2008 | 30.66 | 30.95 | 30.19 | 30.46 | 46,291,296 | -0.19(-0.63%) |
Apr 09, 2008 | 31.21 | 31.35 | 30.59 | 30.65 | 39,525,492 | -0.36(-1.17%) |
Apr 08, 2008 | 31.66 | 31.76 | 30.91 | 31.01 | 49,044,380 | -0.91(-2.84%) |
Apr 07, 2008 | 32.20 | 32.65 | 31.80 | 31.92 | 39,760,176 | +0.07(+0.23%) |
Apr 04, 2008 | 32.50 | 32.55 | 31.76 | 31.85 | 38,851,776 | -0.78(-2.38%) |
Apr 03, 2008 | 32.07 | 32.86 | 31.71 | 32.62 | 38,423,660 | +0.06(+0.17%) |
Apr 02, 2008 | 33.04 | 33.83 | 32.34 | 32.56 | 50,154,356 | -0.45(-1.37%) |