Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.94 | 21.40 | 20.94 | 21.19 | 52,771,196 | +0.48(+2.31%) |
Jun 27, 2008 | 20.30 | 20.80 | 20.30 | 20.71 | 48,706,872 | +0.27(+1.33%) |
Jun 26, 2008 | 20.32 | 20.71 | 20.00 | 20.44 | 59,938,992 | -0.15(-0.74%) |
Jun 25, 2008 | 20.04 | 20.75 | 19.41 | 20.59 | 73,838,952 | +0.80(+4.07%) |
Jun 24, 2008 | 19.85 | 20.26 | 19.70 | 19.78 | 35,604,476 | -0.05(-0.27%) |
Jun 23, 2008 | 19.59 | 20.04 | 19.37 | 19.84 | 40,221,200 | +0.31(+1.61%) |
Jun 20, 2008 | 20.02 | 20.14 | 19.44 | 19.52 | 47,608,664 | -0.41(-2.07%) |
Jun 19, 2008 | 20.58 | 20.64 | 19.66 | 19.94 | 60,482,348 | -0.60(-2.91%) |
Jun 18, 2008 | 20.79 | 20.79 | 20.24 | 20.54 | 40,295,824 | -0.29(-1.39%) |
Jun 17, 2008 | 20.73 | 21.04 | 20.55 | 20.83 | 40,682,764 | +0.33(+1.61%) |
Jun 16, 2008 | 20.46 | 20.85 | 20.36 | 20.50 | 44,599,196 | +0.17(+0.85%) |
Jun 13, 2008 | 20.26 | 20.63 | 20.02 | 20.32 | 49,961,500 | +0.43(+2.15%) |
Jun 12, 2008 | 19.75 | 20.24 | 19.69 | 19.90 | 46,756,228 | +0.10(+0.50%) |
Jun 11, 2008 | 19.93 | 20.21 | 19.63 | 19.80 | 44,141,172 | -0.03(-0.17%) |
Jun 10, 2008 | 19.92 | 20.49 | 19.37 | 19.83 | 64,432,468 | -0.81(-3.93%) |
Jun 09, 2008 | 20.51 | 20.94 | 20.18 | 20.64 | 34,230,244 | +0.28(+1.37%) |
Jun 06, 2008 | 20.99 | 21.25 | 20.34 | 20.36 | 60,875,900 | -0.14(-0.67%) |
Jun 05, 2008 | 19.77 | 20.57 | 19.73 | 20.50 | 50,384,756 | +0.94(+4.79%) |
Jun 04, 2008 | 20.13 | 20.16 | 19.41 | 19.56 | 80,517,104 | -0.80(-3.92%) |
Jun 03, 2008 | 21.27 | 21.27 | 20.30 | 20.36 | 55,455,408 | -0.98(-4.60%) |
Jun 02, 2008 | 20.86 | 21.64 | 20.79 | 21.34 | 39,221,628 | +0.25(+1.21%) |
May 30, 2008 | 21.74 | 21.85 | 20.80 | 21.09 | 59,491,556 | -0.08(-0.40%) |
May 29, 2008 | 21.94 | 22.07 | 21.14 | 21.17 | 65,058,284 | -0.77(-3.53%) |
May 28, 2008 | 21.13 | 21.97 | 20.67 | 21.95 | 59,042,564 | +0.91(+4.34%) |
May 27, 2008 | 21.85 | 21.88 | 20.86 | 21.03 | 51,472,060 | -0.62(-2.85%) |
May 26, 2008 | 21.99 | 21.99 | 21.21 | 21.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.99 | 21.99 | 21.21 | 21.65 | 55,873,504 | +0.11(+0.50%) |
May 22, 2008 | 22.93 | 22.96 | 21.42 | 21.54 | 57,421,892 | -0.95(-4.22%) |
May 21, 2008 | 22.91 | 23.22 | 22.30 | 22.49 | 87,021,560 | +0.32(+1.46%) |
May 20, 2008 | 21.73 | 22.23 | 21.45 | 22.17 | 67,994,496 | +0.57(+2.66%) |
May 19, 2008 | 21.27 | 21.81 | 21.06 | 21.59 | 54,427,544 | +0.46(+2.18%) |
May 16, 2008 | 20.69 | 21.13 | 20.63 | 21.13 | 48,914,076 | +0.71(+3.49%) |
May 15, 2008 | 20.06 | 20.43 | 19.90 | 20.42 | 44,552,692 | +0.60(+3.02%) |
May 14, 2008 | 20.26 | 20.30 | 19.74 | 19.82 | 37,331,008 | -0.32(-1.60%) |
May 13, 2008 | 20.22 | 20.34 | 19.95 | 20.15 | 52,868,580 | +0.49(+2.51%) |
May 12, 2008 | 19.49 | 19.82 | 19.12 | 19.65 | 45,696,028 | +0.33(+1.70%) |
May 09, 2008 | 19.10 | 19.36 | 18.77 | 19.32 | 38,935,516 | +0.25(+1.29%) |
May 08, 2008 | 19.20 | 19.40 | 18.75 | 19.08 | 41,317,708 | +0.12(+0.64%) |
May 07, 2008 | 19.66 | 19.67 | 18.81 | 18.96 | 240,041,824 | -0.53(-2.72%) |
May 06, 2008 | 19.01 | 19.49 | 18.94 | 19.49 | 46,283,256 | +0.56(+2.96%) |
May 05, 2008 | 18.69 | 19.07 | 18.58 | 18.93 | 48,628,600 | +0.32(+1.70%) |
May 02, 2008 | 18.80 | 18.94 | 18.32 | 18.61 | 62,805,408 | +0.37(+2.03%) |
May 01, 2008 | 18.69 | 18.98 | 17.52 | 18.24 | 98,689,976 | +0.08(+0.44%) |
Apr 30, 2008 | 17.69 | 18.65 | 17.29 | 18.16 | 127,293,224 | +0.69(+3.96%) |
Apr 29, 2008 | 18.10 | 18.15 | 17.40 | 17.47 | 69,791,352 | -0.89(-4.86%) |
Apr 28, 2008 | 18.85 | 18.89 | 18.32 | 18.36 | 41,950,052 | -0.09(-0.46%) |
Apr 25, 2008 | 18.54 | 18.72 | 18.17 | 18.45 | 60,713,952 | +0.19(+1.05%) |
Apr 24, 2008 | 18.70 | 18.78 | 18.13 | 18.25 | 71,749,216 | -0.55(-2.94%) |
Apr 23, 2008 | 19.03 | 19.20 | 18.77 | 18.81 | 45,773,336 | -0.28(-1.47%) |
Apr 22, 2008 | 19.15 | 19.58 | 19.03 | 19.09 | 51,917,516 | -0.18(-0.92%) |
Apr 21, 2008 | 18.92 | 19.35 | 18.79 | 19.27 | 52,712,916 | +0.50(+2.65%) |
Apr 18, 2008 | 18.62 | 18.94 | 18.38 | 18.77 | 66,060,468 | +0.00(+0.00%) |
Apr 17, 2008 | 18.15 | 18.86 | 18.14 | 18.77 | 80,730,736 | +0.40(+2.16%) |
Apr 16, 2008 | 18.62 | 18.67 | 18.02 | 18.37 | 72,928,800 | -0.04(-0.21%) |
Apr 15, 2008 | 18.16 | 18.54 | 17.86 | 18.41 | 106,695,088 | +0.14(+0.75%) |
Apr 14, 2008 | 16.75 | 18.74 | 16.59 | 18.27 | 245,257,984 | +1.40(+8.27%) |
Apr 11, 2008 | 17.04 | 17.18 | 16.78 | 16.88 | 37,086,208 | -0.35(-2.01%) |
Apr 10, 2008 | 17.20 | 17.36 | 16.92 | 17.23 | 38,569,564 | +0.08(+0.46%) |
Apr 09, 2008 | 17.10 | 17.39 | 16.98 | 17.15 | 51,516,020 | +0.11(+0.65%) |
Apr 08, 2008 | 16.43 | 17.10 | 16.35 | 17.04 | 46,205,208 | +0.42(+2.52%) |
Apr 07, 2008 | 16.86 | 17.08 | 16.45 | 16.62 | 36,724,004 | +0.04(+0.27%) |
Apr 04, 2008 | 16.49 | 17.01 | 16.46 | 16.57 | 44,651,480 | +0.13(+0.76%) |
Apr 03, 2008 | 16.14 | 16.77 | 16.05 | 16.45 | 44,408,084 | +0.22(+1.37%) |
Apr 02, 2008 | 15.79 | 16.44 | 15.71 | 16.22 | 52,083,364 | +0.59(+3.75%) |