Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.91 | 23.74 | 22.80 | 23.65 | 21,267,932 | +0.70(+3.05%) |
Jun 27, 2008 | 23.66 | 23.66 | 22.51 | 22.95 | 33,267,690 | -0.74(-3.13%) |
Jun 26, 2008 | 24.69 | 24.87 | 23.57 | 23.69 | 22,415,150 | -1.43(-5.69%) |
Jun 25, 2008 | 24.75 | 25.47 | 24.52 | 25.12 | 23,288,314 | +0.33(+1.34%) |
Jun 24, 2008 | 25.04 | 25.21 | 24.15 | 24.79 | 20,701,076 | -0.16(-0.64%) |
Jun 23, 2008 | 24.73 | 25.22 | 24.41 | 24.95 | 16,546,156 | +0.53(+2.19%) |
Jun 20, 2008 | 25.18 | 25.19 | 24.26 | 24.41 | 20,238,912 | -0.95(-3.76%) |
Jun 19, 2008 | 25.41 | 25.49 | 24.89 | 25.37 | 21,741,830 | +0.06(+0.25%) |
Jun 18, 2008 | 25.61 | 25.99 | 24.89 | 25.30 | 16,813,884 | -0.55(-2.13%) |
Jun 17, 2008 | 25.62 | 26.09 | 25.47 | 25.85 | 14,741,623 | +0.52(+2.04%) |
Jun 16, 2008 | 25.76 | 25.76 | 25.07 | 25.34 | 15,142,108 | -0.41(-1.61%) |
Jun 13, 2008 | 25.62 | 26.01 | 25.34 | 25.75 | 12,623,591 | +0.24(+0.95%) |
Jun 12, 2008 | 25.73 | 26.37 | 25.38 | 25.51 | 17,395,158 | -0.15(-0.58%) |
Jun 11, 2008 | 25.65 | 25.87 | 24.73 | 25.66 | 21,389,948 | +0.05(+0.18%) |
Jun 10, 2008 | 26.09 | 26.23 | 25.38 | 25.61 | 21,476,032 | -0.43(-1.65%) |
Jun 09, 2008 | 26.87 | 26.90 | 25.60 | 26.04 | 23,422,254 | -0.56(-2.12%) |
Jun 06, 2008 | 28.31 | 28.33 | 26.53 | 26.61 | 35,159,628 | -1.90(-6.67%) |
Jun 05, 2008 | 28.56 | 28.62 | 27.76 | 28.51 | 19,924,456 | +0.15(+0.53%) |
Jun 04, 2008 | 30.16 | 30.36 | 28.17 | 28.36 | 29,822,078 | -1.57(-5.24%) |
Jun 03, 2008 | 30.25 | 30.98 | 29.74 | 29.93 | 24,403,564 | -0.44(-1.46%) |
Jun 02, 2008 | 29.24 | 30.42 | 29.20 | 30.37 | 26,259,234 | +1.17(+4.01%) |
May 30, 2008 | 28.25 | 29.40 | 28.01 | 29.20 | 24,955,228 | +1.26(+4.52%) |
May 29, 2008 | 28.47 | 28.48 | 27.82 | 27.93 | 14,502,147 | -0.53(-1.86%) |
May 28, 2008 | 27.62 | 28.48 | 27.57 | 28.46 | 22,824,474 | +1.20(+4.40%) |
May 27, 2008 | 28.00 | 28.00 | 26.91 | 27.26 | 19,879,282 | -0.65(-2.35%) |
May 26, 2008 | 28.71 | 28.85 | 27.69 | 27.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.71 | 28.85 | 27.69 | 27.92 | 11,989,782 | -0.69(-2.41%) |
May 22, 2008 | 28.43 | 29.23 | 28.38 | 28.60 | 18,265,822 | +0.18(+0.63%) |
May 21, 2008 | 28.80 | 29.16 | 28.36 | 28.43 | 21,426,700 | -0.36(-1.24%) |
May 20, 2008 | 28.49 | 28.86 | 28.02 | 28.78 | 15,718,322 | +0.25(+0.87%) |
May 19, 2008 | 27.85 | 28.91 | 27.85 | 28.54 | 21,222,418 | +0.72(+2.60%) |
May 16, 2008 | 27.31 | 28.05 | 27.26 | 27.81 | 17,887,648 | +0.45(+1.66%) |
May 15, 2008 | 27.43 | 27.54 | 26.81 | 27.36 | 16,472,303 | +0.12(+0.44%) |
May 14, 2008 | 27.09 | 27.90 | 26.99 | 27.24 | 19,197,624 | +0.17(+0.62%) |
May 13, 2008 | 27.02 | 27.27 | 26.68 | 27.07 | 18,024,036 | +0.06(+0.23%) |
May 12, 2008 | 25.88 | 27.13 | 25.85 | 27.01 | 22,720,414 | +1.42(+5.54%) |
May 09, 2008 | 26.30 | 26.50 | 25.58 | 25.59 | 25,698,744 | -0.98(-3.70%) |
May 08, 2008 | 27.51 | 27.63 | 26.38 | 26.57 | 23,486,130 | -0.77(-2.81%) |
May 07, 2008 | 27.49 | 28.08 | 27.29 | 27.34 | 18,813,446 | -0.11(-0.40%) |
May 06, 2008 | 28.04 | 28.11 | 27.11 | 27.45 | 22,139,200 | -0.84(-2.98%) |
May 05, 2008 | 28.45 | 28.64 | 28.00 | 28.29 | 10,854,831 | -0.06(-0.22%) |
May 02, 2008 | 28.57 | 28.63 | 27.98 | 28.36 | 12,639,928 | -0.21(-0.74%) |
May 01, 2008 | 27.92 | 28.73 | 27.22 | 28.57 | 24,138,732 | +0.52(+1.84%) |
Apr 30, 2008 | 29.36 | 29.36 | 27.74 | 28.05 | 27,894,990 | -1.52(-5.13%) |
Apr 29, 2008 | 30.64 | 30.64 | 29.23 | 29.57 | 18,086,094 | -0.83(-2.72%) |
Apr 28, 2008 | 29.73 | 30.48 | 29.46 | 30.40 | 17,489,060 | +0.62(+2.08%) |
Apr 25, 2008 | 29.71 | 29.89 | 29.20 | 29.78 | 10,993,725 | +0.27(+0.91%) |
Apr 24, 2008 | 29.98 | 30.34 | 28.75 | 29.51 | 16,148,181 | -0.37(-1.23%) |
Apr 23, 2008 | 30.44 | 31.14 | 29.70 | 29.87 | 16,166,261 | -0.44(-1.46%) |
Apr 22, 2008 | 30.90 | 31.59 | 30.20 | 30.32 | 15,827,116 | -0.41(-1.33%) |
Apr 21, 2008 | 30.15 | 30.97 | 30.11 | 30.72 | 11,153,823 | +0.55(+1.81%) |
Apr 18, 2008 | 30.55 | 31.01 | 29.95 | 30.18 | 15,561,537 | -0.25(-0.83%) |
Apr 17, 2008 | 29.67 | 30.98 | 29.46 | 30.43 | 22,139,528 | +0.75(+2.53%) |
Apr 16, 2008 | 28.20 | 29.75 | 28.02 | 29.68 | 24,427,042 | +1.79(+6.42%) |
Apr 15, 2008 | 27.93 | 28.00 | 27.34 | 27.89 | 12,216,433 | +0.32(+1.17%) |
Apr 14, 2008 | 27.85 | 28.18 | 27.34 | 27.57 | 14,335,223 | +0.17(+0.63%) |
Apr 11, 2008 | 27.91 | 28.19 | 27.32 | 27.39 | 9,969,401 | -0.82(-2.89%) |
Apr 10, 2008 | 28.03 | 28.33 | 27.53 | 28.21 | 14,798,996 | +0.07(+0.25%) |
Apr 09, 2008 | 28.85 | 29.07 | 28.00 | 28.14 | 14,459,168 | -0.53(-1.86%) |
Apr 08, 2008 | 28.43 | 28.98 | 28.32 | 28.67 | 8,527,876 | +0.17(+0.60%) |
Apr 07, 2008 | 29.34 | 29.38 | 28.42 | 28.50 | 13,141,871 | -0.56(-1.94%) |
Apr 04, 2008 | 29.75 | 29.93 | 28.57 | 29.06 | 15,741,396 | -0.57(-1.92%) |
Apr 03, 2008 | 29.71 | 30.41 | 29.47 | 29.63 | 11,664,297 | -0.21(-0.71%) |
Apr 02, 2008 | 29.86 | 30.55 | 29.45 | 29.85 | 18,554,750 | +0.03(+0.12%) |