Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.58 | 22.05 | 21.58 | 21.83 | 51,209,352 | +0.49(+2.31%) |
Jun 27, 2008 | 20.92 | 21.43 | 20.92 | 21.34 | 47,265,316 | +0.28(+1.33%) |
Jun 26, 2008 | 20.94 | 21.34 | 20.61 | 21.06 | 58,165,008 | -0.16(-0.74%) |
Jun 25, 2008 | 20.65 | 21.38 | 20.00 | 21.22 | 71,653,576 | +0.83(+4.07%) |
Jun 24, 2008 | 20.46 | 20.88 | 20.30 | 20.39 | 34,550,708 | -0.06(-0.27%) |
Jun 23, 2008 | 20.19 | 20.65 | 19.96 | 20.44 | 39,030,792 | +0.32(+1.61%) |
Jun 20, 2008 | 20.63 | 20.75 | 20.04 | 20.12 | 46,199,612 | -0.43(-2.07%) |
Jun 19, 2008 | 21.20 | 21.27 | 20.26 | 20.55 | 58,692,280 | -0.62(-2.91%) |
Jun 18, 2008 | 21.42 | 21.42 | 20.85 | 21.16 | 39,103,208 | -0.30(-1.39%) |
Jun 17, 2008 | 21.36 | 21.68 | 21.18 | 21.46 | 39,478,696 | +0.34(+1.61%) |
Jun 16, 2008 | 21.08 | 21.48 | 20.98 | 21.12 | 43,279,216 | +0.18(+0.85%) |
Jun 13, 2008 | 20.88 | 21.26 | 20.63 | 20.94 | 48,482,812 | +0.44(+2.15%) |
Jun 12, 2008 | 20.35 | 20.85 | 20.30 | 20.50 | 45,372,404 | +0.10(+0.50%) |
Jun 11, 2008 | 20.53 | 20.83 | 20.22 | 20.40 | 42,834,744 | -0.03(-0.17%) |
Jun 10, 2008 | 20.52 | 21.12 | 19.96 | 20.43 | 62,525,488 | -0.84(-3.93%) |
Jun 09, 2008 | 21.14 | 21.58 | 20.79 | 21.27 | 33,217,146 | +0.29(+1.37%) |
Jun 06, 2008 | 21.63 | 21.90 | 20.96 | 20.98 | 59,074,184 | -0.14(-0.67%) |
Jun 05, 2008 | 20.37 | 21.19 | 20.33 | 21.12 | 48,893,540 | +0.96(+4.79%) |
Jun 04, 2008 | 20.74 | 20.78 | 20.01 | 20.16 | 78,134,072 | -0.82(-3.92%) |
Jun 03, 2008 | 21.92 | 21.92 | 20.92 | 20.98 | 53,814,120 | -1.01(-4.60%) |
Jun 02, 2008 | 21.49 | 22.30 | 21.42 | 21.99 | 38,060,804 | +0.26(+1.21%) |
May 30, 2008 | 22.40 | 22.52 | 21.43 | 21.73 | 57,730,812 | -0.09(-0.40%) |
May 29, 2008 | 22.60 | 22.74 | 21.78 | 21.82 | 63,132,784 | -0.80(-3.53%) |
May 28, 2008 | 21.78 | 22.64 | 21.30 | 22.62 | 57,295,108 | +0.94(+4.34%) |
May 27, 2008 | 22.52 | 22.55 | 21.50 | 21.68 | 49,948,664 | -0.63(-2.85%) |
May 26, 2008 | 22.66 | 22.66 | 21.86 | 22.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.66 | 22.66 | 21.86 | 22.31 | 54,219,840 | +0.11(+0.50%) |
May 22, 2008 | 23.63 | 23.66 | 22.07 | 22.20 | 55,722,400 | -0.98(-4.22%) |
May 21, 2008 | 23.61 | 23.92 | 22.98 | 23.18 | 84,446,016 | +0.33(+1.46%) |
May 20, 2008 | 22.39 | 22.90 | 22.10 | 22.84 | 65,982,092 | +0.59(+2.66%) |
May 19, 2008 | 21.92 | 22.47 | 21.70 | 22.25 | 52,816,676 | +0.47(+2.18%) |
May 16, 2008 | 21.32 | 21.78 | 21.26 | 21.78 | 47,466,388 | +0.73(+3.49%) |
May 15, 2008 | 20.67 | 21.05 | 20.51 | 21.04 | 43,234,088 | +0.62(+3.02%) |
May 14, 2008 | 20.88 | 20.92 | 20.34 | 20.43 | 36,226,140 | -0.33(-1.60%) |
May 13, 2008 | 20.84 | 20.96 | 20.56 | 20.76 | 51,303,852 | +0.51(+2.51%) |
May 12, 2008 | 20.09 | 20.42 | 19.70 | 20.25 | 44,343,584 | +0.34(+1.70%) |
May 09, 2008 | 19.69 | 19.95 | 19.34 | 19.91 | 37,783,160 | +0.25(+1.29%) |
May 08, 2008 | 19.79 | 19.99 | 19.32 | 19.66 | 40,094,848 | +0.12(+0.64%) |
May 07, 2008 | 20.26 | 20.27 | 19.38 | 19.54 | 232,937,408 | -0.55(-2.72%) |
May 06, 2008 | 19.59 | 20.08 | 19.51 | 20.08 | 44,913,428 | +0.58(+2.96%) |
May 05, 2008 | 19.26 | 19.65 | 19.14 | 19.50 | 47,189,360 | +0.33(+1.70%) |
May 02, 2008 | 19.37 | 19.52 | 18.88 | 19.18 | 60,946,584 | +0.38(+2.03%) |
May 01, 2008 | 19.26 | 19.56 | 18.06 | 18.80 | 95,769,096 | +0.08(+0.44%) |
Apr 30, 2008 | 18.23 | 19.22 | 17.82 | 18.71 | 123,525,784 | +0.71(+3.96%) |
Apr 29, 2008 | 18.65 | 18.70 | 17.93 | 18.00 | 67,725,768 | -0.92(-4.86%) |
Apr 28, 2008 | 19.42 | 19.47 | 18.88 | 18.92 | 40,708,476 | -0.09(-0.46%) |
Apr 25, 2008 | 19.11 | 19.30 | 18.73 | 19.01 | 58,917,028 | +0.20(+1.05%) |
Apr 24, 2008 | 19.27 | 19.36 | 18.69 | 18.81 | 69,625,688 | -0.57(-2.94%) |
Apr 23, 2008 | 19.61 | 19.79 | 19.35 | 19.38 | 44,418,604 | -0.29(-1.47%) |
Apr 22, 2008 | 19.74 | 20.18 | 19.61 | 19.67 | 50,380,940 | -0.18(-0.92%) |
Apr 21, 2008 | 19.49 | 19.94 | 19.36 | 19.85 | 51,152,796 | +0.51(+2.65%) |
Apr 18, 2008 | 19.19 | 19.52 | 18.94 | 19.34 | 64,105,308 | +0.00(+0.00%) |
Apr 17, 2008 | 18.70 | 19.43 | 18.70 | 19.34 | 78,341,392 | +0.41(+2.16%) |
Apr 16, 2008 | 19.19 | 19.24 | 18.57 | 18.93 | 70,770,360 | -0.04(-0.21%) |
Apr 15, 2008 | 18.72 | 19.11 | 18.40 | 18.97 | 103,537,288 | +0.14(+0.75%) |
Apr 14, 2008 | 17.27 | 19.31 | 17.10 | 18.83 | 237,999,200 | +1.44(+8.27%) |
Apr 11, 2008 | 17.56 | 17.70 | 17.29 | 17.39 | 35,988,584 | -0.36(-2.01%) |
Apr 10, 2008 | 17.73 | 17.89 | 17.44 | 17.75 | 37,428,036 | +0.08(+0.46%) |
Apr 09, 2008 | 17.62 | 17.92 | 17.49 | 17.67 | 49,991,324 | +0.11(+0.65%) |
Apr 08, 2008 | 16.93 | 17.62 | 16.85 | 17.56 | 44,837,692 | +0.43(+2.52%) |
Apr 07, 2008 | 17.38 | 17.60 | 16.95 | 17.12 | 35,637,100 | +0.05(+0.27%) |
Apr 04, 2008 | 16.99 | 17.53 | 16.96 | 17.08 | 43,329,952 | +0.13(+0.76%) |
Apr 03, 2008 | 16.63 | 17.28 | 16.54 | 16.95 | 43,093,760 | +0.23(+1.37%) |
Apr 02, 2008 | 16.27 | 16.94 | 16.19 | 16.72 | 50,541,876 | +0.60(+3.75%) |