Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.33 | 29.35 | 28.60 | 28.69 | 32,065,166 | -0.38(-1.31%) |
May 29, 2008 | 28.48 | 29.39 | 28.21 | 29.07 | 34,159,920 | +0.47(+1.66%) |
May 28, 2008 | 28.95 | 28.97 | 27.95 | 28.59 | 47,499,000 | -0.10(-0.35%) |
May 27, 2008 | 28.29 | 28.95 | 28.22 | 28.69 | 42,656,184 | +0.46(+1.63%) |
May 26, 2008 | 28.50 | 28.62 | 28.10 | 28.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.50 | 28.62 | 28.10 | 28.23 | 32,138,212 | -0.49(-1.70%) |
May 22, 2008 | 28.29 | 29.17 | 28.09 | 28.72 | 43,293,896 | +0.42(+1.49%) |
May 21, 2008 | 29.22 | 29.39 | 28.24 | 28.30 | 60,874,300 | -0.85(-2.93%) |
May 20, 2008 | 30.46 | 30.46 | 29.02 | 29.15 | 73,441,672 | -1.53(-4.98%) |
May 19, 2008 | 31.06 | 31.50 | 30.60 | 30.68 | 29,082,412 | -0.36(-1.16%) |
May 16, 2008 | 31.57 | 31.57 | 30.72 | 31.04 | 31,284,612 | -0.33(-1.04%) |
May 15, 2008 | 30.72 | 31.38 | 30.41 | 31.37 | 40,905,584 | +0.74(+2.42%) |
May 14, 2008 | 30.69 | 30.94 | 30.22 | 30.63 | 36,181,276 | +0.29(+0.95%) |
May 13, 2008 | 31.38 | 31.52 | 30.17 | 30.34 | 41,198,728 | -1.17(-3.73%) |
May 12, 2008 | 31.24 | 31.55 | 31.03 | 31.52 | 30,424,682 | +0.45(+1.44%) |
May 09, 2008 | 30.52 | 31.31 | 30.37 | 31.07 | 32,559,336 | +0.35(+1.13%) |
May 08, 2008 | 31.34 | 31.36 | 30.23 | 30.72 | 39,130,912 | -0.35(-1.12%) |
May 07, 2008 | 32.17 | 32.31 | 30.95 | 31.07 | 41,426,356 | -1.09(-3.38%) |
May 06, 2008 | 31.58 | 32.49 | 31.52 | 32.16 | 38,137,232 | +0.13(+0.42%) |
May 05, 2008 | 32.24 | 32.45 | 31.92 | 32.02 | 28,893,788 | -0.44(-1.36%) |
May 02, 2008 | 33.29 | 33.32 | 32.04 | 32.46 | 41,885,396 | -0.39(-1.20%) |
May 01, 2008 | 31.81 | 33.01 | 31.81 | 32.86 | 47,551,452 | +1.07(+3.36%) |
Apr 30, 2008 | 31.52 | 32.45 | 31.18 | 31.79 | 54,385,868 | +0.38(+1.21%) |
Apr 29, 2008 | 31.58 | 31.85 | 31.10 | 31.41 | 31,085,786 | -0.17(-0.55%) |
Apr 28, 2008 | 31.73 | 32.08 | 31.23 | 31.58 | 40,737,432 | -0.30(-0.94%) |
Apr 25, 2008 | 31.55 | 31.94 | 31.05 | 31.88 | 36,373,240 | +0.55(+1.75%) |
Apr 24, 2008 | 30.27 | 31.58 | 30.25 | 31.34 | 56,614,232 | +1.17(+3.89%) |
Apr 23, 2008 | 30.30 | 30.72 | 29.81 | 30.16 | 34,865,784 | -0.29(-0.96%) |
Apr 22, 2008 | 29.99 | 30.56 | 29.85 | 30.46 | 35,530,828 | +0.28(+0.93%) |
Apr 21, 2008 | 30.21 | 30.34 | 29.75 | 30.17 | 35,245,180 | -0.35(-1.16%) |
Apr 18, 2008 | 30.91 | 31.26 | 30.30 | 30.53 | 47,063,328 | +0.43(+1.42%) |
Apr 17, 2008 | 29.58 | 30.23 | 29.47 | 30.10 | 45,421,928 | +0.11(+0.36%) |
Apr 16, 2008 | 29.04 | 29.99 | 28.75 | 29.99 | 78,798,352 | +1.89(+6.74%) |
Apr 15, 2008 | 28.14 | 28.49 | 27.54 | 28.10 | 55,865,412 | +0.41(+1.49%) |
Apr 14, 2008 | 28.29 | 28.55 | 27.47 | 27.69 | 50,625,672 | -0.69(-2.42%) |
Apr 11, 2008 | 28.90 | 29.29 | 28.31 | 28.37 | 62,895,048 | -0.89(-3.03%) |
Apr 10, 2008 | 29.49 | 29.89 | 29.07 | 29.26 | 45,372,608 | -0.29(-0.99%) |
Apr 09, 2008 | 30.14 | 30.14 | 29.41 | 29.55 | 42,684,680 | -0.37(-1.25%) |
Apr 08, 2008 | 30.18 | 30.43 | 29.64 | 29.93 | 43,753,716 | -0.45(-1.49%) |
Apr 07, 2008 | 30.98 | 31.18 | 30.06 | 30.38 | 36,077,972 | -0.02(-0.07%) |
Apr 04, 2008 | 30.59 | 30.98 | 30.10 | 30.40 | 44,781,696 | -0.47(-1.53%) |
Apr 03, 2008 | 30.27 | 31.38 | 30.23 | 30.88 | 45,439,396 | +0.03(+0.09%) |
Apr 02, 2008 | 31.41 | 31.73 | 30.65 | 30.85 | 54,859,780 | -0.51(-1.62%) |
Apr 01, 2008 | 30.11 | 31.36 | 29.79 | 31.36 | 81,760,360 | +2.70(+9.43%) |
Mar 31, 2008 | 28.49 | 29.52 | 28.43 | 28.65 | 43,349,692 | +0.16(+0.56%) |
Mar 28, 2008 | 28.61 | 29.25 | 28.45 | 28.49 | 43,486,720 | -0.10(-0.35%) |
Mar 27, 2008 | 29.50 | 29.68 | 28.59 | 28.59 | 48,197,684 | -0.83(-2.83%) |
Mar 26, 2008 | 30.20 | 30.27 | 29.33 | 29.43 | 61,649,500 | -1.30(-4.23%) |
Mar 25, 2008 | 30.70 | 31.12 | 29.96 | 30.73 | 81,669,824 | -0.33(-1.05%) |
Mar 24, 2008 | 30.30 | 32.13 | 30.03 | 31.06 | 98,945,856 | +0.39(+1.26%) |
Mar 21, 2008 | 28.63 | 30.99 | 28.33 | 30.67 | 109,087,624 | +0.00(+0.00%) |
Mar 20, 2008 | 28.63 | 30.99 | 28.59 | 30.67 | 109,080,144 | +2.34(+8.24%) |
Mar 19, 2008 | 28.86 | 29.95 | 28.31 | 28.33 | 105,814,272 | -0.16(-0.56%) |
Mar 18, 2008 | 28.15 | 28.61 | 27.52 | 28.49 | 115,286,888 | +1.60(+5.95%) |
Mar 17, 2008 | 24.68 | 27.41 | 24.68 | 26.89 | 187,823,552 | +2.52(+10.32%) |
Mar 14, 2008 | 25.89 | 25.89 | 24.02 | 24.38 | 116,580,440 | -1.05(-4.12%) |
Mar 13, 2008 | 25.24 | 25.99 | 24.44 | 25.42 | 68,258,584 | -0.33(-1.29%) |
Mar 12, 2008 | 25.92 | 26.84 | 25.62 | 25.76 | 66,811,436 | -0.15(-0.59%) |
Mar 11, 2008 | 25.67 | 26.19 | 24.79 | 25.91 | 87,550,264 | +1.57(+6.47%) |
Mar 10, 2008 | 25.17 | 25.52 | 24.22 | 24.34 | 61,879,024 | -0.72(-2.88%) |
Mar 07, 2008 | 24.61 | 26.07 | 24.42 | 25.06 | 64,849,068 | +0.13(+0.51%) |
Mar 06, 2008 | 25.47 | 25.50 | 24.78 | 24.93 | 66,488,040 | -0.91(-3.54%) |
Mar 05, 2008 | 26.26 | 26.41 | 25.42 | 25.85 | 54,446,000 | -0.30(-1.14%) |
Mar 04, 2008 | 26.27 | 26.41 | 25.50 | 26.15 | 84,613,368 | -0.42(-1.58%) |