Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.10 | 24.54 | 23.48 | 23.72 | 73,471,088 | -0.51(-2.11%) |
Jun 27, 2008 | 25.20 | 25.50 | 23.64 | 24.23 | 100,230,528 | -0.88(-3.50%) |
Jun 26, 2008 | 25.69 | 25.98 | 25.03 | 25.11 | 66,117,276 | -1.10(-4.19%) |
Jun 25, 2008 | 26.23 | 27.18 | 25.92 | 26.21 | 61,212,400 | +0.13(+0.50%) |
Jun 24, 2008 | 25.45 | 26.45 | 25.06 | 26.08 | 62,960,296 | +0.59(+2.31%) |
Jun 23, 2008 | 26.26 | 26.26 | 25.24 | 25.49 | 54,592,748 | -0.68(-2.62%) |
Jun 20, 2008 | 26.06 | 27.09 | 25.54 | 26.17 | 80,098,360 | -0.55(-2.04%) |
Jun 19, 2008 | 26.82 | 26.98 | 25.45 | 26.72 | 86,709,368 | -0.06(-0.23%) |
Jun 18, 2008 | 26.64 | 27.13 | 26.22 | 26.78 | 51,371,404 | -0.21(-0.77%) |
Jun 17, 2008 | 27.90 | 28.17 | 26.93 | 26.99 | 47,025,844 | -0.62(-2.25%) |
Jun 16, 2008 | 27.29 | 28.10 | 27.03 | 27.61 | 50,405,988 | +0.25(+0.91%) |
Jun 13, 2008 | 26.54 | 27.37 | 26.13 | 27.36 | 58,533,256 | +1.09(+4.13%) |
Jun 12, 2008 | 26.07 | 26.79 | 26.01 | 26.28 | 77,022,296 | +0.61(+2.37%) |
Jun 11, 2008 | 26.62 | 26.79 | 25.63 | 25.67 | 73,726,080 | -0.80(-3.03%) |
Jun 10, 2008 | 27.02 | 27.12 | 25.69 | 26.47 | 78,715,216 | +0.54(+2.08%) |
Jun 09, 2008 | 27.87 | 27.88 | 25.18 | 25.93 | 108,279,736 | -1.78(-6.44%) |
Jun 06, 2008 | 28.89 | 28.89 | 27.62 | 27.72 | 57,706,004 | -1.39(-4.77%) |
Jun 05, 2008 | 28.97 | 29.26 | 28.62 | 29.10 | 40,148,548 | +0.32(+1.13%) |
Jun 04, 2008 | 28.86 | 29.28 | 28.45 | 28.78 | 44,552,180 | -0.18(-0.62%) |
Jun 03, 2008 | 29.40 | 29.51 | 28.48 | 28.96 | 41,232,428 | -0.18(-0.62%) |
Jun 02, 2008 | 29.47 | 29.57 | 28.80 | 29.14 | 44,292,268 | -0.59(-1.98%) |
May 30, 2008 | 30.39 | 30.41 | 29.64 | 29.73 | 30,943,474 | -0.39(-1.31%) |
May 29, 2008 | 29.51 | 30.46 | 29.24 | 30.12 | 32,964,948 | +0.49(+1.66%) |
May 28, 2008 | 30.00 | 30.02 | 28.97 | 29.63 | 45,837,404 | -0.10(-0.35%) |
May 27, 2008 | 29.31 | 30.00 | 29.24 | 29.73 | 41,164,000 | +0.48(+1.63%) |
May 26, 2008 | 29.53 | 29.66 | 29.12 | 29.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.53 | 29.66 | 29.12 | 29.26 | 31,013,964 | -0.50(-1.70%) |
May 22, 2008 | 29.31 | 30.23 | 29.10 | 29.76 | 41,779,404 | +0.44(+1.49%) |
May 21, 2008 | 30.28 | 30.45 | 29.26 | 29.33 | 58,744,812 | -0.88(-2.93%) |
May 20, 2008 | 31.57 | 31.57 | 30.07 | 30.21 | 70,872,560 | -1.58(-4.98%) |
May 19, 2008 | 32.18 | 32.64 | 31.71 | 31.79 | 28,065,060 | -0.37(-1.16%) |
May 16, 2008 | 32.71 | 32.71 | 31.84 | 32.17 | 30,190,224 | -0.34(-1.04%) |
May 15, 2008 | 31.84 | 32.52 | 31.51 | 32.51 | 39,474,640 | +0.77(+2.42%) |
May 14, 2008 | 31.80 | 32.06 | 31.32 | 31.74 | 34,915,592 | +0.30(+0.95%) |
May 13, 2008 | 32.52 | 32.66 | 31.26 | 31.44 | 39,757,524 | -1.22(-3.73%) |
May 12, 2008 | 32.37 | 32.69 | 32.15 | 32.66 | 29,360,374 | +0.46(+1.44%) |
May 09, 2008 | 31.63 | 32.44 | 31.47 | 32.20 | 31,420,356 | +0.36(+1.13%) |
May 08, 2008 | 32.48 | 32.49 | 31.32 | 31.84 | 37,762,048 | -0.36(-1.12%) |
May 07, 2008 | 33.34 | 33.48 | 32.07 | 32.20 | 39,977,192 | -1.13(-3.38%) |
May 06, 2008 | 32.73 | 33.67 | 32.67 | 33.32 | 36,803,128 | +0.14(+0.42%) |
May 05, 2008 | 33.40 | 33.63 | 33.08 | 33.18 | 27,883,034 | -0.46(-1.36%) |
May 02, 2008 | 34.50 | 34.53 | 33.20 | 33.64 | 40,420,172 | -0.41(-1.20%) |
May 01, 2008 | 32.96 | 34.21 | 32.96 | 34.05 | 45,888,024 | +1.11(+3.36%) |
Apr 30, 2008 | 32.67 | 33.63 | 32.31 | 32.94 | 52,483,360 | +0.39(+1.21%) |
Apr 29, 2008 | 32.73 | 33.00 | 32.23 | 32.55 | 29,998,352 | -0.18(-0.55%) |
Apr 28, 2008 | 32.88 | 33.25 | 32.36 | 32.73 | 39,312,368 | -0.31(-0.94%) |
Apr 25, 2008 | 32.69 | 33.09 | 32.17 | 33.04 | 35,100,844 | +0.57(+1.75%) |
Apr 24, 2008 | 31.37 | 32.73 | 31.34 | 32.47 | 54,633,772 | +1.22(+3.89%) |
Apr 23, 2008 | 31.39 | 31.83 | 30.90 | 31.25 | 33,646,120 | -0.30(-0.96%) |
Apr 22, 2008 | 31.08 | 31.66 | 30.94 | 31.56 | 34,287,900 | +0.29(+0.93%) |
Apr 21, 2008 | 31.31 | 31.44 | 30.83 | 31.27 | 34,012,244 | -0.37(-1.16%) |
Apr 18, 2008 | 32.03 | 32.40 | 31.40 | 31.64 | 45,416,972 | +0.44(+1.42%) |
Apr 17, 2008 | 30.65 | 31.33 | 30.54 | 31.19 | 43,832,992 | +0.11(+0.36%) |
Apr 16, 2008 | 30.09 | 31.08 | 29.80 | 31.08 | 76,041,848 | +1.96(+6.74%) |
Apr 15, 2008 | 29.16 | 29.52 | 28.54 | 29.12 | 53,911,144 | +0.43(+1.49%) |
Apr 14, 2008 | 29.31 | 29.59 | 28.46 | 28.69 | 48,854,700 | -0.71(-2.42%) |
Apr 11, 2008 | 29.95 | 30.35 | 29.33 | 29.40 | 60,694,876 | -0.92(-3.03%) |
Apr 10, 2008 | 30.56 | 30.98 | 30.13 | 30.32 | 43,785,400 | -0.30(-0.99%) |
Apr 09, 2008 | 31.23 | 31.23 | 30.47 | 30.63 | 41,191,496 | -0.39(-1.25%) |
Apr 08, 2008 | 31.28 | 31.53 | 30.72 | 31.01 | 42,223,136 | -0.47(-1.49%) |
Apr 07, 2008 | 32.10 | 32.31 | 31.15 | 31.48 | 34,815,904 | -0.02(-0.07%) |
Apr 04, 2008 | 31.70 | 32.11 | 31.19 | 31.50 | 43,215,156 | -0.49(-1.53%) |
Apr 03, 2008 | 31.37 | 32.51 | 31.33 | 31.99 | 43,849,848 | +0.03(+0.09%) |
Apr 02, 2008 | 32.55 | 32.88 | 31.76 | 31.97 | 52,940,692 | -0.53(-1.62%) |