Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.52 | 29.88 | 29.50 | 29.55 | 23,652,342 | +0.18(+0.60%) |
Jun 27, 2008 | 29.31 | 29.66 | 29.13 | 29.37 | 22,472,372 | +0.15(+0.51%) |
Jun 26, 2008 | 29.96 | 30.04 | 29.18 | 29.22 | 47,094,412 | -1.56(-5.07%) |
Jun 25, 2008 | 30.46 | 30.91 | 30.35 | 30.78 | 26,604,904 | +0.67(+2.23%) |
Jun 24, 2008 | 29.79 | 30.44 | 29.54 | 30.11 | 25,896,042 | -0.15(-0.51%) |
Jun 23, 2008 | 30.28 | 30.38 | 29.99 | 30.27 | 21,293,688 | +0.14(+0.46%) |
Jun 20, 2008 | 30.90 | 30.94 | 30.13 | 30.13 | 38,289,968 | -1.64(-5.17%) |
Jun 19, 2008 | 31.25 | 32.06 | 31.25 | 31.77 | 25,238,246 | +0.05(+0.15%) |
Jun 18, 2008 | 31.80 | 31.84 | 31.18 | 31.72 | 23,089,028 | +0.38(+1.22%) |
Jun 17, 2008 | 31.80 | 31.99 | 30.98 | 31.34 | 19,337,514 | -0.16(-0.50%) |
Jun 16, 2008 | 31.16 | 31.55 | 31.07 | 31.50 | 12,587,367 | +0.26(+0.82%) |
Jun 13, 2008 | 30.82 | 31.26 | 30.69 | 31.24 | 26,403,156 | -0.07(-0.21%) |
Jun 12, 2008 | 31.08 | 31.61 | 30.98 | 31.31 | 26,889,846 | +0.75(+2.46%) |
Jun 11, 2008 | 31.47 | 31.47 | 30.55 | 30.55 | 34,241,596 | -0.76(-2.42%) |
Jun 10, 2008 | 31.31 | 31.67 | 31.14 | 31.31 | 38,728,044 | -0.84(-2.60%) |
Jun 09, 2008 | 32.36 | 32.49 | 31.71 | 32.15 | 28,197,410 | +0.18(+0.56%) |
Jun 06, 2008 | 33.20 | 33.26 | 31.97 | 31.97 | 45,474,780 | -1.99(-5.86%) |
Jun 05, 2008 | 33.08 | 33.97 | 33.03 | 33.96 | 27,284,226 | +1.08(+3.28%) |
Jun 04, 2008 | 32.97 | 33.26 | 32.76 | 32.88 | 22,702,422 | -0.38(-1.15%) |
Jun 03, 2008 | 33.94 | 33.96 | 33.11 | 33.26 | 24,101,898 | -1.29(-3.72%) |
Jun 02, 2008 | 34.76 | 34.95 | 33.97 | 34.55 | 20,044,692 | +0.18(+0.52%) |
May 30, 2008 | 34.44 | 34.59 | 34.28 | 34.37 | 9,070,901 | +0.03(+0.10%) |
May 29, 2008 | 33.73 | 34.59 | 33.66 | 34.34 | 23,904,148 | +0.47(+1.40%) |
May 28, 2008 | 33.91 | 33.91 | 33.34 | 33.86 | 16,336,437 | -0.05(-0.15%) |
May 27, 2008 | 33.55 | 33.94 | 33.03 | 33.91 | 27,001,872 | +0.13(+0.39%) |
May 26, 2008 | 34.24 | 34.31 | 33.56 | 33.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.24 | 34.31 | 33.56 | 33.78 | 29,854,624 | -0.89(-2.57%) |
May 22, 2008 | 34.73 | 34.78 | 34.38 | 34.67 | 19,035,874 | +0.32(+0.93%) |
May 21, 2008 | 35.29 | 35.45 | 34.26 | 34.35 | 30,430,112 | -0.06(-0.18%) |
May 20, 2008 | 34.94 | 35.01 | 34.42 | 34.42 | 27,492,126 | -1.48(-4.12%) |
May 19, 2008 | 35.84 | 36.37 | 35.78 | 35.90 | 29,440,556 | +0.05(+0.13%) |
May 16, 2008 | 35.72 | 35.94 | 35.59 | 35.85 | 15,260,245 | +0.12(+0.35%) |
May 15, 2008 | 35.28 | 35.74 | 35.19 | 35.72 | 18,058,674 | +0.49(+1.39%) |
May 14, 2008 | 35.16 | 35.64 | 35.08 | 35.23 | 15,729,036 | +0.25(+0.72%) |
May 13, 2008 | 35.02 | 35.05 | 34.57 | 34.98 | 19,003,438 | +0.49(+1.41%) |
May 12, 2008 | 34.44 | 34.50 | 33.90 | 34.50 | 29,024,826 | +0.17(+0.49%) |
May 09, 2008 | 34.37 | 34.61 | 34.17 | 34.33 | 12,535,274 | -0.89(-2.53%) |
May 08, 2008 | 35.02 | 35.31 | 34.71 | 35.22 | 23,683,338 | +0.52(+1.50%) |
May 07, 2008 | 35.73 | 35.85 | 34.57 | 34.70 | 40,510,992 | -2.17(-5.87%) |
May 06, 2008 | 36.23 | 37.09 | 35.95 | 36.86 | 23,417,980 | +0.25(+0.67%) |
May 05, 2008 | 36.86 | 36.95 | 36.39 | 36.62 | 19,903,772 | -0.34(-0.91%) |
May 02, 2008 | 37.09 | 37.26 | 36.69 | 36.95 | 21,620,690 | +0.33(+0.91%) |
May 01, 2008 | 35.87 | 36.78 | 35.64 | 36.62 | 33,430,338 | +0.76(+2.12%) |
Apr 30, 2008 | 36.04 | 36.31 | 35.68 | 35.86 | 30,880,102 | +0.30(+0.84%) |
Apr 29, 2008 | 35.81 | 35.88 | 35.34 | 35.56 | 18,626,402 | +0.02(+0.07%) |
Apr 28, 2008 | 35.67 | 36.00 | 35.53 | 35.54 | 23,193,124 | -0.19(-0.54%) |
Apr 25, 2008 | 35.97 | 36.01 | 35.29 | 35.73 | 25,024,292 | -0.49(-1.34%) |
Apr 24, 2008 | 36.23 | 36.76 | 35.21 | 36.21 | 40,047,764 | +0.15(+0.41%) |
Apr 23, 2008 | 34.86 | 36.34 | 34.80 | 36.07 | 62,813,584 | +2.49(+7.40%) |
Apr 22, 2008 | 33.93 | 34.12 | 33.21 | 33.58 | 27,225,832 | -0.16(-0.48%) |
Apr 21, 2008 | 33.09 | 33.85 | 32.93 | 33.74 | 22,464,000 | +0.47(+1.40%) |
Apr 18, 2008 | 33.28 | 33.41 | 32.91 | 33.28 | 24,073,416 | +0.54(+1.63%) |
Apr 17, 2008 | 32.88 | 33.03 | 32.63 | 32.74 | 37,775,356 | -0.58(-1.76%) |
Apr 16, 2008 | 32.43 | 33.46 | 32.40 | 33.33 | 41,040,296 | +1.12(+3.49%) |
Apr 15, 2008 | 32.21 | 32.28 | 31.79 | 32.20 | 22,093,318 | +0.49(+1.54%) |
Apr 14, 2008 | 31.97 | 32.07 | 31.62 | 31.72 | 28,420,366 | -0.56(-1.72%) |
Apr 11, 2008 | 32.63 | 33.11 | 32.11 | 32.27 | 42,885,272 | -0.62(-1.89%) |
Apr 10, 2008 | 32.26 | 32.96 | 32.08 | 32.89 | 39,582,412 | +1.07(+3.37%) |
Apr 09, 2008 | 32.60 | 32.63 | 31.81 | 31.82 | 45,503,420 | -1.16(-3.50%) |
Apr 08, 2008 | 33.15 | 33.42 | 32.93 | 32.98 | 34,355,796 | -0.90(-2.65%) |
Apr 07, 2008 | 33.85 | 34.22 | 33.45 | 33.87 | 36,005,788 | +0.77(+2.32%) |
Apr 04, 2008 | 33.16 | 33.82 | 32.77 | 33.11 | 44,885,824 | -0.33(-0.99%) |
Apr 03, 2008 | 32.72 | 33.57 | 32.36 | 33.44 | 44,622,076 | +1.33(+4.16%) |
Apr 02, 2008 | 32.59 | 32.69 | 31.98 | 32.10 | 38,317,208 | -0.69(-2.11%) |