Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 32.90 | 33.03 | 32.72 | 32.92 | 72,429,640 | +0.25(+0.76%) |
Jun 27, 2008 | 32.51 | 32.84 | 32.33 | 32.67 | 74,879,440 | +0.31(+0.97%) |
Jun 26, 2008 | 32.96 | 33.05 | 32.33 | 32.36 | 96,008,824 | -1.15(-3.43%) |
Jun 25, 2008 | 33.08 | 33.79 | 33.08 | 33.51 | 89,073,400 | +0.28(+0.85%) |
Jun 24, 2008 | 33.20 | 33.61 | 32.92 | 33.23 | 76,004,224 | -0.15(-0.44%) |
Jun 23, 2008 | 33.41 | 33.52 | 33.23 | 33.38 | 68,978,464 | +0.10(+0.29%) |
Jun 20, 2008 | 33.85 | 33.93 | 33.21 | 33.28 | 129,723,792 | -1.12(-3.26%) |
Jun 19, 2008 | 34.19 | 34.51 | 34.07 | 34.40 | 72,833,264 | +0.05(+0.16%) |
Jun 18, 2008 | 34.46 | 34.61 | 34.01 | 34.35 | 66,804,292 | -0.17(-0.48%) |
Jun 17, 2008 | 34.73 | 34.83 | 34.49 | 34.52 | 52,237,136 | +0.15(+0.42%) |
Jun 16, 2008 | 34.23 | 34.50 | 34.14 | 34.37 | 47,329,836 | +0.12(+0.34%) |
Jun 13, 2008 | 33.91 | 34.37 | 33.73 | 34.25 | 58,570,872 | +0.37(+1.08%) |
Jun 12, 2008 | 33.95 | 34.39 | 33.73 | 33.89 | 81,312,800 | +0.20(+0.58%) |
Jun 11, 2008 | 34.32 | 34.41 | 33.67 | 33.69 | 99,142,864 | -0.51(-1.50%) |
Jun 10, 2008 | 34.31 | 34.50 | 34.13 | 34.20 | 92,114,112 | -0.81(-2.31%) |
Jun 09, 2008 | 35.22 | 35.37 | 34.59 | 35.01 | 67,789,688 | -0.09(-0.26%) |
Jun 06, 2008 | 35.91 | 35.98 | 35.10 | 35.10 | 66,949,156 | -1.32(-3.62%) |
Jun 05, 2008 | 35.60 | 36.42 | 35.50 | 36.42 | 50,680,808 | +1.12(+3.18%) |
Jun 04, 2008 | 35.41 | 35.73 | 35.23 | 35.30 | 64,048,964 | -0.31(-0.87%) |
Jun 03, 2008 | 36.27 | 36.33 | 35.46 | 35.61 | 61,558,584 | -0.65(-1.81%) |
Jun 02, 2008 | 36.67 | 36.67 | 36.03 | 36.26 | 54,815,928 | -0.44(-1.19%) |
May 30, 2008 | 36.79 | 37.00 | 36.65 | 36.70 | 41,135,088 | +0.13(+0.35%) |
May 29, 2008 | 36.53 | 36.99 | 36.37 | 36.57 | 49,513,772 | +0.08(+0.22%) |
May 28, 2008 | 36.12 | 36.49 | 35.79 | 36.49 | 42,706,136 | +0.49(+1.35%) |
May 27, 2008 | 35.95 | 36.10 | 35.64 | 36.01 | 48,380,536 | -0.06(-0.16%) |
May 26, 2008 | 36.39 | 36.47 | 35.91 | 36.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.39 | 36.47 | 35.91 | 36.07 | 43,677,708 | -0.64(-1.74%) |
May 22, 2008 | 36.79 | 36.85 | 36.47 | 36.71 | 36,143,812 | +0.11(+0.29%) |
May 21, 2008 | 37.13 | 37.40 | 36.47 | 36.60 | 65,340,112 | -0.38(-1.02%) |
May 20, 2008 | 37.10 | 37.11 | 36.76 | 36.98 | 61,800,900 | -0.65(-1.73%) |
May 19, 2008 | 37.64 | 38.19 | 37.55 | 37.63 | 62,427,140 | +0.01(+0.02%) |
May 16, 2008 | 37.34 | 37.65 | 37.21 | 37.62 | 41,401,444 | +0.47(+1.27%) |
May 15, 2008 | 36.59 | 37.17 | 36.48 | 37.15 | 57,689,592 | +0.77(+2.13%) |
May 14, 2008 | 36.57 | 36.74 | 36.30 | 36.37 | 38,316,004 | +0.09(+0.24%) |
May 13, 2008 | 36.20 | 36.36 | 35.96 | 36.29 | 34,333,816 | +0.17(+0.48%) |
May 12, 2008 | 35.71 | 36.13 | 35.45 | 36.11 | 43,824,680 | +0.46(+1.29%) |
May 09, 2008 | 35.62 | 35.78 | 35.44 | 35.66 | 27,916,234 | -0.29(-0.82%) |
May 08, 2008 | 35.76 | 36.09 | 35.69 | 35.95 | 47,161,588 | +0.37(+1.03%) |
May 07, 2008 | 36.38 | 36.47 | 35.51 | 35.58 | 71,802,248 | -1.09(-2.98%) |
May 06, 2008 | 36.14 | 36.76 | 35.97 | 36.67 | 49,482,432 | +0.41(+1.12%) |
May 05, 2008 | 36.26 | 36.43 | 36.07 | 36.27 | 31,239,680 | -0.03(-0.07%) |
May 02, 2008 | 36.40 | 36.45 | 36.02 | 36.30 | 49,609,852 | +0.34(+0.96%) |
May 01, 2008 | 35.56 | 36.02 | 35.35 | 35.95 | 49,939,904 | +0.38(+1.06%) |
Apr 30, 2008 | 35.07 | 35.69 | 34.97 | 35.57 | 77,967,048 | +0.72(+2.06%) |
Apr 29, 2008 | 35.39 | 35.39 | 34.82 | 34.86 | 59,248,616 | -0.63(-1.77%) |
Apr 28, 2008 | 35.67 | 35.76 | 35.42 | 35.48 | 38,582,972 | -0.07(-0.19%) |
Apr 25, 2008 | 35.58 | 35.62 | 35.04 | 35.55 | 50,063,152 | +0.26(+0.74%) |
Apr 24, 2008 | 35.63 | 35.77 | 35.01 | 35.29 | 52,630,520 | -0.34(-0.95%) |
Apr 23, 2008 | 35.61 | 35.77 | 35.32 | 35.63 | 52,286,956 | +0.39(+1.09%) |
Apr 22, 2008 | 35.45 | 35.51 | 34.98 | 35.24 | 63,175,340 | -0.33(-0.93%) |
Apr 21, 2008 | 35.23 | 35.62 | 34.44 | 35.57 | 53,908,008 | +0.18(+0.51%) |
Apr 18, 2008 | 35.35 | 35.58 | 35.08 | 35.39 | 59,342,160 | +0.53(+1.51%) |
Apr 17, 2008 | 34.79 | 35.02 | 34.60 | 34.87 | 48,710,868 | -0.25(-0.72%) |
Apr 16, 2008 | 34.52 | 35.32 | 34.52 | 35.12 | 71,948,144 | +1.01(+2.96%) |
Apr 15, 2008 | 34.09 | 34.18 | 33.80 | 34.11 | 47,529,956 | +0.40(+1.17%) |
Apr 14, 2008 | 33.66 | 34.00 | 33.48 | 33.72 | 59,808,364 | -0.08(-0.24%) |
Apr 11, 2008 | 34.01 | 34.20 | 33.64 | 33.80 | 62,494,824 | -0.56(-1.63%) |
Apr 10, 2008 | 34.13 | 34.51 | 33.82 | 34.36 | 53,389,488 | +0.49(+1.43%) |
Apr 09, 2008 | 34.29 | 34.41 | 33.73 | 33.87 | 53,120,924 | -0.53(-1.55%) |
Apr 08, 2008 | 34.31 | 34.59 | 34.17 | 34.41 | 51,824,900 | -0.19(-0.55%) |
Apr 07, 2008 | 34.74 | 35.06 | 34.39 | 34.60 | 67,250,304 | +0.45(+1.33%) |
Apr 04, 2008 | 34.11 | 34.60 | 33.89 | 34.15 | 66,495,012 | -0.14(-0.40%) |
Apr 03, 2008 | 33.75 | 34.50 | 33.66 | 34.28 | 67,866,368 | +0.41(+1.21%) |
Apr 02, 2008 | 33.85 | 34.12 | 33.47 | 33.87 | 66,770,920 | +0.03(+0.08%) |