Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.11 | 19.41 | 19.08 | 19.36 | 107,627,240 | +0.31(+1.64%) |
Jun 27, 2008 | 19.44 | 19.46 | 18.96 | 19.04 | 125,873,632 | -0.20(-1.02%) |
Jun 26, 2008 | 20.01 | 20.06 | 19.23 | 19.24 | 120,549,720 | -1.06(-5.22%) |
Jun 25, 2008 | 20.12 | 20.77 | 20.05 | 20.30 | 113,078,008 | +0.29(+1.45%) |
Jun 24, 2008 | 19.85 | 20.20 | 19.73 | 20.01 | 78,863,768 | +0.14(+0.69%) |
Jun 23, 2008 | 20.01 | 20.16 | 19.78 | 19.87 | 84,296,128 | +0.01(+0.07%) |
Jun 20, 2008 | 20.20 | 20.32 | 19.78 | 19.86 | 123,676,000 | -0.38(-1.90%) |
Jun 19, 2008 | 20.43 | 20.47 | 20.16 | 20.24 | 78,249,360 | -0.22(-1.06%) |
Jun 18, 2008 | 20.81 | 20.86 | 20.42 | 20.46 | 121,388,528 | -0.47(-2.25%) |
Jun 17, 2008 | 21.16 | 21.21 | 20.86 | 20.93 | 87,467,296 | -0.08(-0.38%) |
Jun 16, 2008 | 20.81 | 21.21 | 20.58 | 21.01 | 119,467,416 | -0.13(-0.62%) |
Jun 13, 2008 | 21.29 | 21.32 | 20.66 | 21.14 | 159,647,568 | +0.07(+0.34%) |
Jun 12, 2008 | 21.73 | 21.98 | 20.95 | 21.07 | 131,819,056 | -0.57(-2.61%) |
Jun 11, 2008 | 22.03 | 22.08 | 21.61 | 21.63 | 92,567,560 | -0.36(-1.65%) |
Jun 10, 2008 | 22.03 | 22.29 | 21.60 | 22.00 | 68,022,520 | +0.20(+0.90%) |
Jun 09, 2008 | 21.92 | 22.01 | 21.67 | 21.80 | 81,122,560 | +0.03(+0.13%) |
Jun 06, 2008 | 22.38 | 22.38 | 21.76 | 21.77 | 95,866,680 | -0.75(-3.35%) |
Jun 05, 2008 | 22.16 | 22.58 | 22.09 | 22.53 | 76,388,600 | +0.44(+2.00%) |
Jun 04, 2008 | 22.09 | 22.29 | 21.97 | 22.08 | 61,938,552 | -0.01(-0.03%) |
Jun 03, 2008 | 22.16 | 22.34 | 21.94 | 22.09 | 72,303,080 | +0.04(+0.16%) |
Jun 02, 2008 | 22.30 | 22.40 | 21.89 | 22.05 | 70,145,592 | -0.22(-1.01%) |
May 30, 2008 | 22.33 | 22.43 | 22.17 | 22.28 | 68,995,784 | +0.06(+0.26%) |
May 29, 2008 | 22.08 | 22.47 | 21.95 | 22.22 | 87,622,928 | +0.07(+0.29%) |
May 28, 2008 | 22.17 | 22.25 | 21.91 | 22.16 | 87,427,472 | +0.11(+0.49%) |
May 27, 2008 | 22.06 | 22.33 | 21.91 | 22.05 | 90,647,112 | -0.02(-0.10%) |
May 26, 2008 | 22.45 | 22.46 | 22.01 | 22.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.45 | 22.46 | 22.01 | 22.07 | 86,140,576 | -0.42(-1.87%) |
May 22, 2008 | 22.49 | 22.66 | 22.34 | 22.49 | 74,787,512 | +0.01(+0.06%) |
May 21, 2008 | 23.04 | 23.05 | 22.42 | 22.47 | 131,427,728 | -0.53(-2.30%) |
May 20, 2008 | 23.39 | 23.40 | 22.88 | 23.00 | 94,537,536 | -0.49(-2.10%) |
May 19, 2008 | 23.30 | 23.71 | 23.21 | 23.50 | 80,146,664 | +0.20(+0.84%) |
May 16, 2008 | 23.53 | 23.54 | 23.19 | 23.30 | 78,337,056 | -0.17(-0.74%) |
May 15, 2008 | 23.69 | 23.72 | 23.33 | 23.48 | 74,993,280 | -0.10(-0.43%) |
May 14, 2008 | 23.51 | 23.73 | 23.45 | 23.58 | 48,910,444 | +0.13(+0.56%) |
May 13, 2008 | 23.59 | 23.71 | 23.40 | 23.45 | 50,966,996 | -0.05(-0.22%) |
May 12, 2008 | 23.45 | 23.59 | 23.35 | 23.50 | 42,307,544 | +0.09(+0.40%) |
May 09, 2008 | 23.54 | 23.54 | 23.31 | 23.40 | 53,532,208 | -0.23(-0.98%) |
May 08, 2008 | 23.73 | 23.79 | 23.53 | 23.63 | 47,478,276 | +0.01(+0.06%) |
May 07, 2008 | 23.94 | 24.00 | 23.57 | 23.62 | 52,490,800 | -0.31(-1.30%) |
May 06, 2008 | 23.98 | 24.06 | 23.66 | 23.93 | 58,698,540 | -0.13(-0.54%) |
May 05, 2008 | 24.19 | 24.19 | 23.90 | 24.06 | 37,895,656 | -0.12(-0.48%) |
May 02, 2008 | 24.23 | 24.38 | 24.06 | 24.18 | 56,077,864 | +0.16(+0.66%) |
May 01, 2008 | 23.79 | 24.14 | 23.67 | 24.02 | 57,916,640 | +0.30(+1.28%) |
Apr 30, 2008 | 23.82 | 24.14 | 23.64 | 23.71 | 55,692,444 | -0.09(-0.37%) |
Apr 29, 2008 | 24.07 | 24.12 | 23.75 | 23.80 | 55,282,692 | -0.25(-1.06%) |
Apr 28, 2008 | 24.27 | 24.41 | 23.95 | 24.06 | 51,898,804 | -0.12(-0.48%) |
Apr 25, 2008 | 23.94 | 24.21 | 23.79 | 24.17 | 57,196,492 | +0.38(+1.58%) |
Apr 24, 2008 | 23.53 | 24.20 | 23.52 | 23.79 | 75,237,080 | +0.30(+1.27%) |
Apr 23, 2008 | 23.56 | 23.73 | 23.41 | 23.50 | 57,748,508 | +0.05(+0.22%) |
Apr 22, 2008 | 23.57 | 23.71 | 23.35 | 23.45 | 56,538,388 | -0.09(-0.40%) |
Apr 21, 2008 | 23.71 | 23.74 | 23.48 | 23.54 | 46,014,324 | -0.17(-0.70%) |
Apr 18, 2008 | 23.51 | 23.91 | 23.40 | 23.71 | 99,342,016 | +0.49(+2.09%) |
Apr 17, 2008 | 23.29 | 23.50 | 23.21 | 23.22 | 84,202,080 | -0.15(-0.65%) |
Apr 16, 2008 | 23.45 | 23.46 | 23.22 | 23.37 | 109,576,056 | +0.18(+0.78%) |
Apr 15, 2008 | 23.24 | 23.29 | 22.88 | 23.19 | 89,523,920 | +0.17(+0.72%) |
Apr 14, 2008 | 23.48 | 23.51 | 23.03 | 23.03 | 135,184,576 | -0.22(-0.94%) |
Apr 11, 2008 | 23.57 | 23.94 | 23.07 | 23.24 | 504,784,384 | -3.41(-12.79%) |
Apr 10, 2008 | 26.40 | 26.88 | 26.22 | 26.65 | 61,246,040 | +0.22(+0.85%) |
Apr 09, 2008 | 26.76 | 26.76 | 26.26 | 26.43 | 47,682,548 | -0.37(-1.38%) |
Apr 08, 2008 | 26.76 | 26.89 | 26.51 | 26.80 | 51,149,592 | -0.22(-0.83%) |
Apr 07, 2008 | 27.46 | 27.49 | 26.91 | 27.02 | 54,419,564 | -0.22(-0.80%) |
Apr 04, 2008 | 27.43 | 27.47 | 27.07 | 27.24 | 41,755,488 | -0.20(-0.74%) |
Apr 03, 2008 | 27.37 | 27.58 | 27.25 | 27.44 | 44,664,700 | -0.13(-0.47%) |
Apr 02, 2008 | 27.75 | 27.94 | 27.35 | 27.57 | 51,326,016 | -0.30(-1.07%) |