Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.66 | 26.71 | 26.03 | 26.05 | 41,725,956 | -0.45(-1.71%) |
May 29, 2008 | 25.88 | 26.64 | 25.79 | 26.51 | 49,569,860 | +0.56(+2.16%) |
May 28, 2008 | 26.38 | 26.41 | 25.47 | 25.95 | 60,862,700 | -0.23(-0.88%) |
May 27, 2008 | 26.06 | 26.32 | 25.83 | 26.18 | 49,565,524 | +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 | 55,386,912 | -0.61(-2.30%) |
May 22, 2008 | 26.62 | 27.07 | 26.42 | 26.61 | 52,644,488 | +0.08(+0.29%) |
May 21, 2008 | 27.12 | 27.23 | 26.43 | 26.53 | 57,817,608 | -0.58(-2.15%) |
May 20, 2008 | 27.46 | 27.54 | 27.02 | 27.11 | 47,692,144 | -0.54(-1.97%) |
May 19, 2008 | 27.75 | 28.13 | 27.31 | 27.66 | 49,328,744 | -0.05(-0.19%) |
May 16, 2008 | 28.18 | 28.21 | 27.61 | 27.71 | 41,937,764 | -0.41(-1.47%) |
May 15, 2008 | 28.25 | 28.26 | 27.66 | 28.12 | 61,142,568 | -0.07(-0.24%) |
May 14, 2008 | 28.15 | 28.35 | 27.96 | 28.19 | 37,519,272 | +0.15(+0.52%) |
May 13, 2008 | 28.70 | 28.81 | 27.96 | 28.05 | 46,304,328 | -0.64(-2.22%) |
May 12, 2008 | 28.21 | 28.79 | 28.16 | 28.68 | 34,864,920 | +0.61(+2.16%) |
May 09, 2008 | 28.51 | 28.71 | 27.99 | 28.08 | 56,198,084 | -0.52(-1.82%) |
May 08, 2008 | 29.27 | 29.35 | 28.51 | 28.60 | 46,993,732 | -0.51(-1.76%) |
May 07, 2008 | 30.09 | 30.20 | 29.00 | 29.11 | 47,710,840 | -0.95(-3.16%) |
May 06, 2008 | 29.62 | 30.21 | 29.20 | 30.06 | 46,469,612 | +0.21(+0.69%) |
May 05, 2008 | 30.18 | 30.28 | 29.73 | 29.85 | 42,771,636 | -0.63(-2.06%) |
May 02, 2008 | 30.72 | 31.14 | 30.18 | 30.48 | 57,896,932 | +0.31(+1.02%) |
May 01, 2008 | 28.85 | 30.25 | 28.77 | 30.18 | 54,202,788 | +1.42(+4.93%) |
Apr 30, 2008 | 29.12 | 29.45 | 28.67 | 28.76 | 44,056,112 | -0.25(-0.85%) |
Apr 29, 2008 | 29.17 | 29.44 | 28.87 | 29.00 | 36,886,440 | -0.25(-0.84%) |
Apr 28, 2008 | 29.40 | 29.55 | 29.00 | 29.25 | 31,651,142 | -0.09(-0.31%) |
Apr 25, 2008 | 29.32 | 29.63 | 28.76 | 29.34 | 45,250,192 | +0.33(+1.14%) |
Apr 24, 2008 | 28.35 | 29.26 | 28.26 | 29.01 | 51,865,344 | +0.77(+2.74%) |
Apr 23, 2008 | 28.50 | 28.60 | 27.96 | 28.24 | 39,456,312 | -0.11(-0.38%) |
Apr 22, 2008 | 28.82 | 28.90 | 28.12 | 28.35 | 55,001,408 | -0.47(-1.62%) |
Apr 21, 2008 | 28.95 | 29.30 | 28.62 | 28.81 | 50,036,584 | -0.73(-2.46%) |
Apr 18, 2008 | 29.47 | 30.35 | 29.20 | 29.54 | 63,037,612 | +0.84(+2.91%) |
Apr 17, 2008 | 28.12 | 28.91 | 27.77 | 28.71 | 39,290,848 | +0.38(+1.33%) |
Apr 16, 2008 | 27.89 | 28.33 | 27.68 | 28.33 | 49,750,592 | +1.07(+3.93%) |
Apr 15, 2008 | 27.66 | 27.93 | 27.02 | 27.26 | 57,879,468 | +0.00(+0.00%) |
Apr 14, 2008 | 27.89 | 27.99 | 27.15 | 27.26 | 57,684,756 | -1.04(-3.68%) |
Apr 11, 2008 | 28.48 | 29.02 | 28.19 | 28.30 | 46,661,620 | -0.57(-1.99%) |
Apr 10, 2008 | 29.07 | 29.34 | 28.62 | 28.87 | 48,826,232 | -0.18(-0.63%) |
Apr 09, 2008 | 29.59 | 29.72 | 29.00 | 29.06 | 41,689,928 | -0.34(-1.17%) |
Apr 08, 2008 | 30.02 | 30.11 | 29.30 | 29.40 | 51,730,080 | -0.86(-2.84%) |
Apr 07, 2008 | 30.53 | 30.95 | 30.15 | 30.26 | 41,937,464 | +0.07(+0.23%) |
Apr 04, 2008 | 30.81 | 30.86 | 30.12 | 30.19 | 40,979,324 | -0.74(-2.38%) |
Apr 03, 2008 | 30.41 | 31.16 | 30.06 | 30.93 | 40,527,764 | +0.05(+0.17%) |
Apr 02, 2008 | 31.33 | 32.07 | 30.66 | 30.87 | 52,900,840 | -0.43(-1.37%) |
Apr 01, 2008 | 30.08 | 31.32 | 30.02 | 31.30 | 68,439,864 | +2.26(+7.78%) |
Mar 31, 2008 | 29.23 | 30.64 | 28.94 | 29.04 | 48,336,956 | -0.12(-0.42%) |
Mar 28, 2008 | 29.23 | 29.99 | 29.10 | 29.17 | 50,206,512 | -0.44(-1.48%) |
Mar 27, 2008 | 30.65 | 30.93 | 29.58 | 29.60 | 55,861,712 | -0.92(-3.01%) |
Mar 26, 2008 | 30.82 | 30.99 | 29.88 | 30.52 | 66,633,668 | -0.87(-2.76%) |
Mar 25, 2008 | 31.91 | 32.37 | 31.18 | 31.39 | 68,384,640 | -1.13(-3.49%) |
Mar 24, 2008 | 31.98 | 33.29 | 31.75 | 32.52 | 81,810,552 | +0.45(+1.41%) |
Mar 21, 2008 | 29.76 | 32.17 | 29.54 | 32.07 | 90,807,040 | +0.00(+0.00%) |
Mar 20, 2008 | 29.76 | 32.17 | 29.54 | 32.07 | 90,793,984 | +2.53(+8.56%) |
Mar 19, 2008 | 30.09 | 31.00 | 29.41 | 29.54 | 80,880,528 | -0.28(-0.95%) |
Mar 18, 2008 | 28.40 | 29.82 | 27.96 | 29.82 | 89,625,816 | +2.28(+8.26%) |
Mar 17, 2008 | 26.32 | 27.89 | 26.24 | 27.55 | 88,183,992 | +0.21(+0.76%) |
Mar 14, 2008 | 28.71 | 28.81 | 26.97 | 27.34 | 75,174,912 | -1.11(-3.90%) |
Mar 13, 2008 | 27.86 | 28.77 | 27.16 | 28.45 | 69,914,912 | +0.08(+0.30%) |
Mar 12, 2008 | 28.61 | 29.80 | 28.33 | 28.37 | 54,493,692 | -0.53(-1.83%) |
Mar 11, 2008 | 28.27 | 28.92 | 27.26 | 28.90 | 88,878,192 | +1.85(+6.83%) |
Mar 10, 2008 | 28.45 | 28.50 | 26.93 | 27.05 | 65,736,820 | -1.10(-3.89%) |
Mar 07, 2008 | 27.61 | 28.78 | 27.50 | 28.15 | 57,257,168 | +0.17(+0.60%) |
Mar 06, 2008 | 28.31 | 28.52 | 27.79 | 27.98 | 67,826,520 | -0.79(-2.74%) |
Mar 05, 2008 | 29.61 | 29.67 | 28.51 | 28.77 | 67,661,440 | -0.94(-3.17%) |
Mar 04, 2008 | 29.69 | 29.95 | 28.94 | 29.71 | 60,807,620 | -0.31(-1.02%) |