Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.41 | 29.77 | 29.39 | 29.44 | 23,735,654 | +0.18(+0.60%) |
Jun 27, 2008 | 29.21 | 29.55 | 29.03 | 29.27 | 22,551,530 | +0.15(+0.51%) |
Jun 26, 2008 | 29.85 | 29.94 | 29.08 | 29.12 | 47,260,296 | -1.55(-5.07%) |
Jun 25, 2008 | 30.36 | 30.81 | 30.25 | 30.67 | 26,698,618 | +0.67(+2.23%) |
Jun 24, 2008 | 29.69 | 30.34 | 29.44 | 30.01 | 25,987,258 | -0.15(-0.51%) |
Jun 23, 2008 | 30.17 | 30.27 | 29.89 | 30.16 | 21,368,692 | +0.14(+0.46%) |
Jun 20, 2008 | 30.79 | 30.83 | 30.02 | 30.02 | 38,424,840 | -1.64(-5.17%) |
Jun 19, 2008 | 31.14 | 31.95 | 31.14 | 31.66 | 25,327,144 | +0.05(+0.15%) |
Jun 18, 2008 | 31.69 | 31.73 | 31.07 | 31.61 | 23,170,356 | +0.38(+1.22%) |
Jun 17, 2008 | 31.69 | 31.88 | 30.87 | 31.23 | 19,405,628 | -0.16(-0.50%) |
Jun 16, 2008 | 31.05 | 31.44 | 30.97 | 31.39 | 12,631,704 | +0.26(+0.82%) |
Jun 13, 2008 | 30.72 | 31.15 | 30.58 | 31.13 | 26,496,158 | -0.07(-0.21%) |
Jun 12, 2008 | 30.97 | 31.50 | 30.87 | 31.20 | 26,984,562 | +0.75(+2.46%) |
Jun 11, 2008 | 31.36 | 31.36 | 30.45 | 30.45 | 34,362,208 | -0.76(-2.42%) |
Jun 10, 2008 | 31.20 | 31.56 | 31.03 | 31.20 | 38,864,460 | -0.83(-2.60%) |
Jun 09, 2008 | 32.24 | 32.37 | 31.60 | 32.04 | 28,296,732 | +0.18(+0.56%) |
Jun 06, 2008 | 33.09 | 33.14 | 31.86 | 31.86 | 45,634,956 | -1.98(-5.86%) |
Jun 05, 2008 | 32.97 | 33.85 | 32.92 | 33.84 | 27,380,332 | +1.07(+3.28%) |
Jun 04, 2008 | 32.86 | 33.15 | 32.64 | 32.77 | 22,782,390 | -0.38(-1.15%) |
Jun 03, 2008 | 33.82 | 33.85 | 32.99 | 33.15 | 24,186,794 | -1.28(-3.72%) |
Jun 02, 2008 | 34.64 | 34.83 | 33.85 | 34.43 | 20,115,298 | +0.18(+0.52%) |
May 30, 2008 | 34.32 | 34.47 | 34.16 | 34.25 | 9,102,852 | +0.03(+0.10%) |
May 29, 2008 | 33.61 | 34.46 | 33.54 | 34.22 | 23,988,346 | +0.47(+1.40%) |
May 28, 2008 | 33.79 | 33.79 | 33.23 | 33.74 | 16,393,980 | -0.05(-0.15%) |
May 27, 2008 | 33.43 | 33.82 | 32.92 | 33.79 | 27,096,984 | +0.13(+0.39%) |
May 26, 2008 | 34.12 | 34.19 | 33.44 | 33.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.12 | 34.19 | 33.44 | 33.66 | 29,959,784 | -0.89(-2.57%) |
May 22, 2008 | 34.61 | 34.65 | 34.26 | 34.55 | 19,102,926 | +0.32(+0.93%) |
May 21, 2008 | 35.16 | 35.32 | 34.14 | 34.23 | 30,537,298 | -0.06(-0.18%) |
May 20, 2008 | 34.82 | 34.89 | 34.30 | 34.30 | 27,588,964 | -1.47(-4.12%) |
May 19, 2008 | 35.71 | 36.25 | 35.65 | 35.77 | 29,544,256 | +0.05(+0.13%) |
May 16, 2008 | 35.59 | 35.81 | 35.47 | 35.72 | 15,313,997 | +0.12(+0.35%) |
May 15, 2008 | 35.16 | 35.61 | 35.06 | 35.60 | 18,122,282 | +0.49(+1.39%) |
May 14, 2008 | 35.04 | 35.52 | 34.95 | 35.11 | 15,784,440 | +0.25(+0.72%) |
May 13, 2008 | 34.89 | 34.93 | 34.44 | 34.86 | 19,070,376 | +0.48(+1.41%) |
May 12, 2008 | 34.32 | 34.37 | 33.78 | 34.37 | 29,127,064 | +0.17(+0.49%) |
May 09, 2008 | 34.25 | 34.49 | 34.05 | 34.21 | 12,579,428 | -0.89(-2.53%) |
May 08, 2008 | 34.90 | 35.18 | 34.59 | 35.09 | 23,766,760 | +0.52(+1.50%) |
May 07, 2008 | 35.61 | 35.72 | 34.45 | 34.58 | 40,653,688 | -2.16(-5.87%) |
May 06, 2008 | 36.10 | 36.96 | 35.82 | 36.73 | 23,500,466 | +0.25(+0.67%) |
May 05, 2008 | 36.73 | 36.83 | 36.26 | 36.49 | 19,973,882 | -0.34(-0.91%) |
May 02, 2008 | 36.96 | 37.13 | 36.56 | 36.83 | 21,696,848 | +0.33(+0.91%) |
May 01, 2008 | 35.74 | 36.65 | 35.52 | 36.49 | 33,548,094 | +0.76(+2.12%) |
Apr 30, 2008 | 35.92 | 36.18 | 35.56 | 35.73 | 30,988,874 | +0.30(+0.84%) |
Apr 29, 2008 | 35.68 | 35.75 | 35.22 | 35.44 | 18,692,012 | +0.02(+0.07%) |
Apr 28, 2008 | 35.54 | 35.87 | 35.40 | 35.41 | 23,274,820 | -0.19(-0.54%) |
Apr 25, 2008 | 35.85 | 35.88 | 35.17 | 35.60 | 25,112,438 | -0.48(-1.34%) |
Apr 24, 2008 | 36.10 | 36.63 | 35.09 | 36.09 | 40,188,828 | +0.15(+0.41%) |
Apr 23, 2008 | 34.74 | 36.21 | 34.68 | 35.94 | 63,034,840 | +2.48(+7.40%) |
Apr 22, 2008 | 33.81 | 34.00 | 33.09 | 33.46 | 27,321,732 | -0.16(-0.48%) |
Apr 21, 2008 | 32.98 | 33.73 | 32.81 | 33.62 | 22,543,126 | +0.46(+1.40%) |
Apr 18, 2008 | 33.17 | 33.29 | 32.80 | 33.16 | 24,158,212 | +0.53(+1.63%) |
Apr 17, 2008 | 32.76 | 32.91 | 32.52 | 32.63 | 37,908,416 | -0.58(-1.75%) |
Apr 16, 2008 | 32.32 | 33.34 | 32.29 | 33.21 | 41,184,856 | +1.12(+3.49%) |
Apr 15, 2008 | 32.09 | 32.16 | 31.67 | 32.09 | 22,171,138 | +0.49(+1.54%) |
Apr 14, 2008 | 31.86 | 31.96 | 31.51 | 31.60 | 28,520,474 | -0.55(-1.72%) |
Apr 11, 2008 | 32.51 | 32.99 | 31.99 | 32.16 | 43,036,332 | -0.62(-1.89%) |
Apr 10, 2008 | 32.15 | 32.84 | 31.97 | 32.78 | 39,721,836 | +1.07(+3.37%) |
Apr 09, 2008 | 32.48 | 32.51 | 31.70 | 31.71 | 45,663,700 | -1.15(-3.50%) |
Apr 08, 2008 | 33.04 | 33.31 | 32.81 | 32.86 | 34,476,812 | -0.89(-2.65%) |
Apr 07, 2008 | 33.73 | 34.10 | 33.33 | 33.76 | 36,132,616 | +0.77(+2.32%) |
Apr 04, 2008 | 33.04 | 33.70 | 32.65 | 32.99 | 45,043,932 | -0.33(-0.99%) |
Apr 03, 2008 | 32.61 | 33.46 | 32.24 | 33.32 | 44,779,252 | +1.33(+4.16%) |
Apr 02, 2008 | 32.47 | 32.57 | 31.87 | 31.99 | 38,452,176 | -0.69(-2.11%) |