Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.23 | 28.05 | 26.66 | 26.92 | 24,700,006 | -0.48(-1.74%) |
Jun 27, 2008 | 27.58 | 27.99 | 26.92 | 27.40 | 34,684,000 | -0.09(-0.33%) |
Jun 26, 2008 | 27.99 | 28.49 | 27.38 | 27.49 | 29,423,388 | -1.01(-3.54%) |
Jun 25, 2008 | 29.10 | 29.48 | 28.32 | 28.49 | 31,578,854 | -0.19(-0.65%) |
Jun 24, 2008 | 27.99 | 29.29 | 27.36 | 28.68 | 28,878,288 | +0.72(+2.59%) |
Jun 23, 2008 | 29.02 | 29.02 | 27.87 | 27.96 | 23,258,064 | -0.91(-3.15%) |
Jun 20, 2008 | 29.65 | 29.77 | 28.74 | 28.87 | 32,021,486 | -1.13(-3.76%) |
Jun 19, 2008 | 30.32 | 30.36 | 28.80 | 29.99 | 36,511,688 | -0.37(-1.23%) |
Jun 18, 2008 | 28.27 | 31.12 | 27.93 | 30.37 | 55,694,800 | +0.07(+0.25%) |
Jun 17, 2008 | 32.17 | 32.43 | 29.66 | 30.29 | 34,833,556 | -1.27(-4.02%) |
Jun 16, 2008 | 30.99 | 32.19 | 30.80 | 31.56 | 24,289,708 | +0.93(+3.05%) |
Jun 13, 2008 | 29.05 | 30.64 | 28.77 | 30.63 | 34,266,976 | +1.99(+6.93%) |
Jun 12, 2008 | 28.18 | 29.92 | 28.16 | 28.64 | 33,602,036 | +0.93(+3.37%) |
Jun 11, 2008 | 29.25 | 29.49 | 27.54 | 27.71 | 33,556,240 | -1.57(-5.35%) |
Jun 10, 2008 | 29.25 | 29.75 | 28.52 | 29.28 | 29,498,776 | -0.12(-0.41%) |
Jun 09, 2008 | 30.55 | 30.79 | 28.90 | 29.40 | 30,051,068 | -1.06(-3.48%) |
Jun 06, 2008 | 32.96 | 33.04 | 30.35 | 30.46 | 32,513,036 | -2.82(-8.48%) |
Jun 05, 2008 | 32.48 | 33.44 | 32.29 | 33.28 | 18,153,656 | +0.92(+2.84%) |
Jun 04, 2008 | 32.09 | 32.96 | 31.93 | 32.36 | 20,660,522 | +0.53(+1.66%) |
Jun 03, 2008 | 32.43 | 32.80 | 31.02 | 31.83 | 21,480,812 | -0.34(-1.04%) |
Jun 02, 2008 | 32.99 | 33.24 | 31.57 | 32.17 | 20,772,670 | -0.84(-2.55%) |
May 30, 2008 | 32.97 | 33.22 | 32.67 | 33.01 | 12,692,080 | +0.34(+1.03%) |
May 29, 2008 | 31.80 | 33.05 | 31.70 | 32.67 | 13,459,405 | +0.75(+2.36%) |
May 28, 2008 | 31.81 | 31.92 | 31.17 | 31.92 | 16,241,647 | +0.40(+1.25%) |
May 27, 2008 | 30.87 | 31.71 | 30.69 | 31.52 | 14,100,404 | +0.31(+0.98%) |
May 26, 2008 | 31.84 | 31.93 | 30.99 | 31.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.84 | 31.93 | 30.99 | 31.22 | 14,727,335 | -0.84(-2.61%) |
May 22, 2008 | 31.55 | 32.57 | 31.53 | 32.05 | 20,356,980 | +0.04(+0.14%) |
May 21, 2008 | 33.43 | 33.49 | 31.75 | 32.01 | 26,941,072 | -1.43(-4.26%) |
May 20, 2008 | 34.21 | 34.26 | 33.05 | 33.43 | 17,400,958 | -1.04(-3.03%) |
May 19, 2008 | 35.31 | 35.64 | 34.31 | 34.48 | 12,263,633 | -0.75(-2.14%) |
May 16, 2008 | 35.63 | 35.75 | 34.82 | 35.23 | 8,694,959 | -0.37(-1.05%) |
May 15, 2008 | 35.15 | 35.67 | 34.76 | 35.61 | 11,599,990 | +0.56(+1.60%) |
May 14, 2008 | 34.97 | 35.66 | 34.52 | 35.05 | 14,042,760 | +0.26(+0.75%) |
May 13, 2008 | 35.53 | 35.76 | 34.64 | 34.79 | 11,955,612 | -0.78(-2.18%) |
May 12, 2008 | 34.64 | 35.92 | 34.37 | 35.56 | 14,181,089 | +1.26(+3.68%) |
May 09, 2008 | 34.48 | 35.46 | 34.02 | 34.30 | 8,992,041 | -0.39(-1.12%) |
May 08, 2008 | 35.48 | 35.48 | 33.86 | 34.69 | 17,032,460 | -0.54(-1.55%) |
May 07, 2008 | 36.77 | 36.93 | 35.11 | 35.23 | 14,943,980 | -1.37(-3.75%) |
May 06, 2008 | 35.96 | 36.93 | 35.39 | 36.61 | 14,057,020 | +0.25(+0.68%) |
May 05, 2008 | 37.19 | 37.62 | 36.21 | 36.36 | 15,234,582 | -1.19(-3.16%) |
May 02, 2008 | 38.25 | 38.37 | 36.91 | 37.55 | 18,241,092 | -0.01(-0.04%) |
May 01, 2008 | 36.46 | 38.06 | 36.02 | 37.56 | 16,739,545 | +1.29(+3.56%) |
Apr 30, 2008 | 36.61 | 37.02 | 35.98 | 36.27 | 20,427,170 | -0.27(-0.74%) |
Apr 29, 2008 | 37.13 | 37.35 | 36.11 | 36.54 | 15,370,052 | -0.71(-1.90%) |
Apr 28, 2008 | 38.04 | 38.13 | 37.23 | 37.25 | 10,896,995 | -0.55(-1.46%) |
Apr 25, 2008 | 38.12 | 38.47 | 37.08 | 37.80 | 19,483,342 | +0.19(+0.52%) |
Apr 24, 2008 | 35.68 | 37.96 | 35.65 | 37.61 | 23,363,962 | +2.25(+6.35%) |
Apr 23, 2008 | 35.14 | 35.96 | 35.02 | 35.36 | 14,812,002 | +0.14(+0.40%) |
Apr 22, 2008 | 35.22 | 35.52 | 34.49 | 35.22 | 16,890,298 | -0.01(-0.02%) |
Apr 21, 2008 | 35.63 | 35.78 | 34.96 | 35.23 | 15,769,135 | -0.43(-1.19%) |
Apr 18, 2008 | 35.62 | 36.56 | 35.51 | 35.65 | 21,139,432 | +1.01(+2.91%) |
Apr 17, 2008 | 33.46 | 35.02 | 33.46 | 34.64 | 18,020,792 | +0.75(+2.20%) |
Apr 16, 2008 | 33.35 | 34.02 | 32.55 | 33.90 | 18,819,840 | +1.42(+4.37%) |
Apr 15, 2008 | 32.35 | 32.78 | 31.74 | 32.48 | 16,018,884 | +0.41(+1.28%) |
Apr 14, 2008 | 32.46 | 32.73 | 31.71 | 32.07 | 14,350,063 | -0.49(-1.51%) |
Apr 11, 2008 | 32.74 | 33.84 | 32.40 | 32.56 | 18,985,506 | -0.60(-1.82%) |
Apr 10, 2008 | 34.14 | 34.57 | 33.01 | 33.17 | 22,271,984 | -1.24(-3.60%) |
Apr 09, 2008 | 35.25 | 35.88 | 34.08 | 34.40 | 18,981,570 | -1.13(-3.19%) |
Apr 08, 2008 | 35.78 | 36.19 | 35.09 | 35.54 | 14,762,053 | -0.35(-0.98%) |
Apr 07, 2008 | 35.87 | 36.58 | 35.09 | 35.89 | 14,420,137 | +0.37(+1.03%) |
Apr 04, 2008 | 36.48 | 36.57 | 35.34 | 35.52 | 17,667,428 | -0.96(-2.62%) |
Apr 03, 2008 | 36.36 | 37.13 | 35.64 | 36.48 | 16,046,703 | -0.16(-0.43%) |
Apr 02, 2008 | 36.48 | 37.43 | 36.32 | 36.64 | 18,387,936 | +0.18(+0.49%) |