Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.49 | 21.73 | 21.35 | 21.44 | 83,701,456 | +0.01(+0.04%) |
May 29, 2008 | 21.36 | 21.71 | 21.30 | 21.43 | 62,978,264 | +0.10(+0.46%) |
May 28, 2008 | 21.62 | 21.63 | 21.23 | 21.33 | 68,753,136 | -0.20(-0.91%) |
May 27, 2008 | 21.28 | 21.58 | 21.24 | 21.53 | 62,409,360 | +0.30(+1.39%) |
May 26, 2008 | 21.39 | 21.45 | 21.16 | 21.24 | 64,606,772 | +0.00(+0.00%) |
May 23, 2008 | 21.39 | 21.45 | 21.16 | 21.24 | 64,586,076 | -0.32(-1.48%) |
May 22, 2008 | 21.41 | 21.73 | 21.33 | 21.55 | 68,954,768 | +0.17(+0.78%) |
May 21, 2008 | 21.81 | 21.99 | 21.34 | 21.39 | 79,381,032 | -0.39(-1.77%) |
May 20, 2008 | 22.18 | 22.19 | 21.67 | 21.77 | 100,037,720 | -0.53(-2.38%) |
May 19, 2008 | 22.61 | 22.63 | 22.19 | 22.30 | 78,746,632 | -0.40(-1.77%) |
May 16, 2008 | 23.07 | 23.08 | 22.65 | 22.70 | 107,703,368 | -0.35(-1.51%) |
May 15, 2008 | 22.70 | 23.11 | 22.67 | 23.05 | 70,477,264 | +0.39(+1.74%) |
May 14, 2008 | 22.63 | 22.91 | 22.51 | 22.66 | 88,146,232 | +0.11(+0.50%) |
May 13, 2008 | 22.71 | 22.81 | 22.36 | 22.55 | 93,662,376 | -0.16(-0.70%) |
May 12, 2008 | 22.26 | 22.76 | 22.22 | 22.70 | 84,906,160 | +0.45(+2.04%) |
May 09, 2008 | 22.11 | 22.37 | 21.92 | 22.25 | 68,171,480 | +0.09(+0.41%) |
May 08, 2008 | 22.17 | 22.25 | 21.95 | 22.16 | 91,920,776 | +0.05(+0.21%) |
May 07, 2008 | 22.48 | 22.82 | 22.02 | 22.11 | 117,262,504 | -0.37(-1.65%) |
May 06, 2008 | 21.95 | 22.61 | 21.90 | 22.48 | 123,569,808 | +0.47(+2.13%) |
May 05, 2008 | 22.66 | 22.89 | 21.95 | 22.02 | 157,991,456 | -0.12(-0.55%) |
May 02, 2008 | 22.40 | 22.42 | 21.85 | 22.14 | 87,160,480 | -0.12(-0.54%) |
May 01, 2008 | 21.58 | 22.33 | 21.56 | 22.26 | 94,686,448 | +0.67(+3.09%) |
Apr 30, 2008 | 21.76 | 22.11 | 21.58 | 21.59 | 98,601,760 | -0.09(-0.42%) |
Apr 29, 2008 | 21.80 | 21.88 | 21.54 | 21.68 | 111,502,536 | -0.26(-1.21%) |
Apr 28, 2008 | 22.56 | 22.59 | 21.82 | 21.95 | 128,711,192 | -0.64(-2.82%) |
Apr 25, 2008 | 22.75 | 23.01 | 22.41 | 22.58 | 191,722,928 | -1.49(-6.19%) |
Apr 24, 2008 | 23.95 | 24.30 | 23.59 | 24.07 | 153,256,384 | +0.27(+1.11%) |
Apr 23, 2008 | 23.05 | 23.82 | 22.94 | 23.81 | 129,778,960 | +0.91(+3.97%) |
Apr 22, 2008 | 23.20 | 23.24 | 22.69 | 22.90 | 88,976,296 | -0.13(-0.56%) |
Apr 21, 2008 | 22.86 | 23.17 | 22.80 | 23.03 | 71,819,344 | +0.32(+1.40%) |
Apr 18, 2008 | 22.72 | 22.79 | 22.42 | 22.71 | 97,246,704 | +0.59(+2.67%) |
Apr 17, 2008 | 22.05 | 22.21 | 21.88 | 22.12 | 64,389,072 | +0.20(+0.93%) |
Apr 16, 2008 | 21.63 | 21.99 | 21.49 | 21.92 | 71,421,816 | +0.53(+2.48%) |
Apr 15, 2008 | 21.29 | 21.56 | 21.22 | 21.39 | 44,957,280 | +0.14(+0.68%) |
Apr 14, 2008 | 21.38 | 21.43 | 21.14 | 21.24 | 57,260,904 | -0.17(-0.78%) |
Apr 11, 2008 | 21.40 | 21.96 | 21.36 | 21.41 | 71,815,472 | -0.63(-2.85%) |
Apr 10, 2008 | 21.83 | 22.26 | 21.80 | 22.04 | 86,641,456 | +0.17(+0.76%) |
Apr 09, 2008 | 21.74 | 21.99 | 21.61 | 21.87 | 60,555,268 | +0.11(+0.49%) |
Apr 08, 2008 | 21.91 | 21.95 | 21.61 | 21.77 | 59,088,140 | -0.31(-1.41%) |
Apr 07, 2008 | 22.37 | 22.40 | 21.98 | 22.08 | 58,690,396 | +0.00(+0.00%) |
Apr 04, 2008 | 22.05 | 22.15 | 21.76 | 22.08 | 57,902,984 | +0.12(+0.55%) |
Apr 03, 2008 | 21.95 | 22.20 | 21.80 | 21.95 | 51,463,728 | -0.12(-0.55%) |
Apr 02, 2008 | 22.38 | 22.39 | 21.95 | 22.08 | 65,383,480 | -0.26(-1.15%) |
Apr 01, 2008 | 21.83 | 22.36 | 21.67 | 22.33 | 86,887,672 | +0.85(+3.95%) |
Mar 31, 2008 | 21.11 | 21.64 | 21.08 | 21.49 | 61,769,796 | +0.36(+1.68%) |
Mar 28, 2008 | 21.37 | 21.52 | 21.07 | 21.13 | 65,046,012 | -0.11(-0.50%) |
Mar 27, 2008 | 21.56 | 21.57 | 21.20 | 21.24 | 62,993,628 | -0.39(-1.79%) |
Mar 26, 2008 | 21.98 | 22.01 | 21.49 | 21.62 | 60,569,924 | -0.44(-1.99%) |
Mar 25, 2008 | 22.20 | 22.23 | 21.91 | 22.06 | 64,926,064 | -0.02(-0.10%) |
Mar 24, 2008 | 22.20 | 22.26 | 22.00 | 22.08 | 63,792,092 | -0.01(-0.03%) |
Mar 21, 2008 | 21.76 | 22.12 | 21.64 | 22.09 | 79,485,816 | +0.00(+0.00%) |
Mar 20, 2008 | 21.76 | 22.12 | 21.64 | 22.09 | 79,481,120 | +0.42(+1.96%) |
Mar 19, 2008 | 22.24 | 22.40 | 21.67 | 21.67 | 81,165,240 | -0.61(-2.72%) |
Mar 18, 2008 | 21.70 | 22.32 | 21.70 | 22.27 | 110,065,736 | +0.85(+3.96%) |
Mar 17, 2008 | 20.67 | 21.75 | 20.65 | 21.42 | 111,602,848 | +0.26(+1.22%) |
Mar 14, 2008 | 21.74 | 21.96 | 20.93 | 21.17 | 138,954,112 | -0.50(-2.31%) |
Mar 13, 2008 | 21.61 | 21.95 | 21.32 | 21.67 | 111,686,112 | -0.01(-0.04%) |
Mar 12, 2008 | 22.28 | 22.33 | 21.61 | 21.67 | 100,378,152 | -0.49(-2.22%) |
Mar 11, 2008 | 21.50 | 22.21 | 21.49 | 22.17 | 130,435,712 | +0.93(+4.39%) |
Mar 10, 2008 | 21.07 | 21.39 | 21.01 | 21.24 | 95,808,240 | +0.14(+0.65%) |
Mar 07, 2008 | 20.70 | 21.25 | 20.68 | 21.10 | 102,498,192 | +0.23(+1.09%) |
Mar 06, 2008 | 21.24 | 21.33 | 20.82 | 20.87 | 120,371,056 | -0.42(-1.96%) |
Mar 05, 2008 | 21.01 | 21.51 | 20.97 | 21.29 | 140,637,472 | +0.40(+1.92%) |
Mar 04, 2008 | 20.46 | 20.92 | 20.41 | 20.89 | 114,790,960 | +0.45(+2.22%) |