Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.51 | 29.87 | 29.49 | 29.54 | 23,660,416 | +0.18(+0.60%) |
Jun 27, 2008 | 29.30 | 29.65 | 29.12 | 29.36 | 22,480,044 | +0.15(+0.51%) |
Jun 26, 2008 | 29.95 | 30.03 | 29.17 | 29.21 | 47,110,484 | -1.56(-5.07%) |
Jun 25, 2008 | 30.45 | 30.90 | 30.34 | 30.77 | 26,613,986 | +0.67(+2.23%) |
Jun 24, 2008 | 29.78 | 30.43 | 29.53 | 30.10 | 25,904,882 | -0.15(-0.51%) |
Jun 23, 2008 | 30.27 | 30.37 | 29.98 | 30.26 | 21,300,956 | +0.14(+0.46%) |
Jun 20, 2008 | 30.89 | 30.93 | 30.12 | 30.12 | 38,303,036 | -1.64(-5.17%) |
Jun 19, 2008 | 31.24 | 32.05 | 31.24 | 31.76 | 25,246,860 | +0.05(+0.15%) |
Jun 18, 2008 | 31.79 | 31.83 | 31.17 | 31.71 | 23,096,908 | +0.38(+1.22%) |
Jun 17, 2008 | 31.79 | 31.98 | 30.97 | 31.33 | 19,344,114 | -0.16(-0.50%) |
Jun 16, 2008 | 31.14 | 31.54 | 31.06 | 31.49 | 12,591,663 | +0.26(+0.82%) |
Jun 13, 2008 | 30.81 | 31.25 | 30.68 | 31.23 | 26,412,168 | -0.07(-0.21%) |
Jun 12, 2008 | 31.07 | 31.60 | 30.97 | 31.30 | 26,899,024 | +0.75(+2.46%) |
Jun 11, 2008 | 31.46 | 31.46 | 30.54 | 30.54 | 34,253,284 | -0.76(-2.42%) |
Jun 10, 2008 | 31.30 | 31.66 | 31.13 | 31.30 | 38,741,264 | -0.84(-2.60%) |
Jun 09, 2008 | 32.35 | 32.47 | 31.70 | 32.14 | 28,207,034 | +0.18(+0.56%) |
Jun 06, 2008 | 33.19 | 33.25 | 31.96 | 31.96 | 45,490,300 | -1.99(-5.86%) |
Jun 05, 2008 | 33.07 | 33.96 | 33.02 | 33.95 | 27,293,540 | +1.08(+3.28%) |
Jun 04, 2008 | 32.96 | 33.25 | 32.75 | 32.87 | 22,710,172 | -0.38(-1.15%) |
Jun 03, 2008 | 33.93 | 33.95 | 33.10 | 33.25 | 24,110,124 | -1.28(-3.72%) |
Jun 02, 2008 | 34.75 | 34.94 | 33.96 | 34.54 | 20,051,534 | +0.18(+0.52%) |
May 30, 2008 | 34.43 | 34.58 | 34.27 | 34.36 | 9,073,997 | +0.03(+0.10%) |
May 29, 2008 | 33.71 | 34.57 | 33.65 | 34.33 | 23,912,306 | +0.47(+1.40%) |
May 28, 2008 | 33.90 | 33.90 | 33.33 | 33.85 | 16,342,013 | -0.05(-0.15%) |
May 27, 2008 | 33.54 | 33.93 | 33.02 | 33.90 | 27,011,088 | +0.13(+0.39%) |
May 26, 2008 | 34.23 | 34.30 | 33.55 | 33.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.23 | 34.30 | 33.55 | 33.77 | 29,864,814 | -0.89(-2.57%) |
May 22, 2008 | 34.72 | 34.76 | 34.37 | 34.66 | 19,042,372 | +0.32(+0.93%) |
May 21, 2008 | 35.27 | 35.44 | 34.25 | 34.34 | 30,440,498 | -0.06(-0.18%) |
May 20, 2008 | 34.93 | 35.00 | 34.40 | 34.40 | 27,501,510 | -1.48(-4.12%) |
May 19, 2008 | 35.83 | 36.36 | 35.76 | 35.88 | 29,450,604 | +0.05(+0.13%) |
May 16, 2008 | 35.70 | 35.93 | 35.58 | 35.84 | 15,265,453 | +0.12(+0.35%) |
May 15, 2008 | 35.27 | 35.73 | 35.17 | 35.71 | 18,064,838 | +0.49(+1.39%) |
May 14, 2008 | 35.15 | 35.63 | 35.07 | 35.22 | 15,734,405 | +0.25(+0.72%) |
May 13, 2008 | 35.01 | 35.04 | 34.55 | 34.97 | 19,009,926 | +0.49(+1.41%) |
May 12, 2008 | 34.42 | 34.48 | 33.89 | 34.48 | 29,034,734 | +0.17(+0.49%) |
May 09, 2008 | 34.36 | 34.60 | 34.16 | 34.32 | 12,539,553 | -0.89(-2.53%) |
May 08, 2008 | 35.01 | 35.30 | 34.70 | 35.21 | 23,691,422 | +0.52(+1.50%) |
May 07, 2008 | 35.72 | 35.84 | 34.56 | 34.69 | 40,524,820 | -2.16(-5.87%) |
May 06, 2008 | 36.21 | 37.07 | 35.93 | 36.85 | 23,425,972 | +0.25(+0.67%) |
May 05, 2008 | 36.85 | 36.94 | 36.38 | 36.61 | 19,910,566 | -0.34(-0.91%) |
May 02, 2008 | 37.07 | 37.25 | 36.67 | 36.94 | 21,628,070 | +0.33(+0.91%) |
May 01, 2008 | 35.85 | 36.77 | 35.63 | 36.61 | 33,441,748 | +0.76(+2.12%) |
Apr 30, 2008 | 36.03 | 36.29 | 35.67 | 35.85 | 30,890,642 | +0.30(+0.84%) |
Apr 29, 2008 | 35.80 | 35.87 | 35.33 | 35.55 | 18,632,760 | +0.02(+0.07%) |
Apr 28, 2008 | 35.65 | 35.99 | 35.51 | 35.52 | 23,201,040 | -0.19(-0.54%) |
Apr 25, 2008 | 35.96 | 36.00 | 35.28 | 35.72 | 25,032,834 | -0.49(-1.34%) |
Apr 24, 2008 | 36.21 | 36.74 | 35.20 | 36.20 | 40,061,436 | +0.15(+0.41%) |
Apr 23, 2008 | 34.85 | 36.32 | 34.79 | 36.05 | 62,835,024 | +2.49(+7.40%) |
Apr 22, 2008 | 33.92 | 34.11 | 33.20 | 33.57 | 27,235,126 | -0.16(-0.48%) |
Apr 21, 2008 | 33.08 | 33.84 | 32.92 | 33.73 | 22,471,666 | +0.47(+1.40%) |
Apr 18, 2008 | 33.27 | 33.40 | 32.90 | 33.26 | 24,081,634 | +0.54(+1.63%) |
Apr 17, 2008 | 32.87 | 33.02 | 32.62 | 32.73 | 37,788,252 | -0.58(-1.76%) |
Apr 16, 2008 | 32.42 | 33.45 | 32.39 | 33.31 | 41,054,304 | +1.12(+3.49%) |
Apr 15, 2008 | 32.19 | 32.27 | 31.77 | 32.19 | 22,100,858 | +0.49(+1.54%) |
Apr 14, 2008 | 31.96 | 32.06 | 31.61 | 31.70 | 28,430,066 | -0.56(-1.72%) |
Apr 11, 2008 | 32.62 | 33.10 | 32.10 | 32.26 | 42,899,912 | -0.62(-1.89%) |
Apr 10, 2008 | 32.25 | 32.95 | 32.07 | 32.88 | 39,595,920 | +1.07(+3.37%) |
Apr 09, 2008 | 32.59 | 32.62 | 31.80 | 31.81 | 45,518,952 | -1.15(-3.50%) |
Apr 08, 2008 | 33.14 | 33.41 | 32.91 | 32.97 | 34,367,524 | -0.90(-2.65%) |
Apr 07, 2008 | 33.84 | 34.21 | 33.44 | 33.86 | 36,018,080 | +0.77(+2.32%) |
Apr 04, 2008 | 33.15 | 33.81 | 32.75 | 33.10 | 44,901,144 | -0.33(-0.99%) |
Apr 03, 2008 | 32.71 | 33.56 | 32.35 | 33.42 | 44,637,308 | +1.33(+4.16%) |
Apr 02, 2008 | 32.58 | 32.68 | 31.97 | 32.09 | 38,330,288 | -0.69(-2.11%) |