Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.76 | 25.44 | 24.59 | 24.65 | 10,044,009 | -0.42(-1.66%) |
Jul 30, 2008 | 25.07 | 26.04 | 24.61 | 25.06 | 8,937,532 | -0.04(-0.17%) |
Jul 29, 2008 | 25.11 | 25.18 | 23.96 | 25.11 | 11,420,930 | +1.05(+4.39%) |
Jul 28, 2008 | 24.50 | 24.52 | 23.76 | 24.05 | 9,374,898 | +0.29(+1.23%) |
Jul 25, 2008 | 24.01 | 24.52 | 23.52 | 23.76 | 8,409,499 | -0.18(-0.75%) |
Jul 24, 2008 | 24.70 | 24.87 | 23.91 | 23.94 | 7,652,874 | -0.70(-2.85%) |
Jul 23, 2008 | 24.06 | 25.57 | 24.02 | 24.64 | 10,850,777 | +0.38(+1.56%) |
Jul 22, 2008 | 23.68 | 24.36 | 23.22 | 24.26 | 8,935,753 | +0.46(+1.93%) |
Jul 21, 2008 | 24.34 | 24.53 | 23.62 | 23.80 | 6,225,545 | -0.40(-1.64%) |
Jul 18, 2008 | 24.91 | 24.91 | 23.70 | 24.20 | 10,633,817 | -0.24(-0.96%) |
Jul 17, 2008 | 23.58 | 24.65 | 23.28 | 24.44 | 11,769,560 | +0.25(+1.05%) |
Jul 16, 2008 | 23.20 | 24.33 | 22.92 | 24.18 | 15,884,123 | +1.09(+4.70%) |
Jul 15, 2008 | 22.96 | 23.49 | 22.40 | 23.10 | 13,121,900 | -0.06(-0.27%) |
Jul 14, 2008 | 23.67 | 23.72 | 22.97 | 23.16 | 9,075,197 | -0.18(-0.77%) |
Jul 11, 2008 | 23.60 | 23.72 | 22.69 | 23.34 | 15,193,077 | -0.59(-2.46%) |
Jul 10, 2008 | 24.83 | 24.86 | 23.70 | 23.93 | 16,274,423 | -0.80(-3.24%) |
Jul 09, 2008 | 25.10 | 25.73 | 24.67 | 24.73 | 13,057,599 | -0.59(-2.33%) |
Jul 08, 2008 | 24.36 | 25.39 | 24.25 | 25.32 | 11,807,546 | +0.96(+3.95%) |
Jul 07, 2008 | 24.65 | 25.13 | 24.05 | 24.36 | 11,362,025 | -0.21(-0.86%) |
Jul 04, 2008 | 24.57 | 24.90 | 24.29 | 24.57 | 5,928,605 | +0.00(+0.00%) |
Jul 03, 2008 | 24.57 | 24.90 | 24.29 | 24.57 | 5,928,605 | -0.04(-0.15%) |
Jul 02, 2008 | 24.91 | 25.16 | 24.54 | 24.60 | 10,931,059 | -0.18(-0.73%) |
Jul 01, 2008 | 24.37 | 24.84 | 24.00 | 24.78 | 8,997,373 | +0.21(+0.86%) |
Jun 30, 2008 | 24.94 | 25.29 | 24.51 | 24.57 | 10,170,253 | -0.28(-1.12%) |
Jun 27, 2008 | 24.86 | 25.13 | 24.46 | 24.85 | 9,014,716 | -0.02(-0.10%) |
Jun 26, 2008 | 25.50 | 25.72 | 24.76 | 24.88 | 12,943,598 | -0.97(-3.75%) |
Jun 25, 2008 | 25.75 | 26.68 | 25.66 | 25.84 | 12,066,977 | +0.39(+1.54%) |
Jun 24, 2008 | 25.34 | 25.89 | 24.78 | 25.45 | 11,622,934 | -0.09(-0.36%) |
Jun 23, 2008 | 26.15 | 26.41 | 25.48 | 25.55 | 10,823,627 | -0.56(-2.14%) |
Jun 20, 2008 | 26.81 | 26.94 | 26.04 | 26.11 | 12,424,867 | -0.89(-3.31%) |
Jun 19, 2008 | 26.56 | 27.15 | 26.43 | 27.00 | 10,077,663 | +0.48(+1.80%) |
Jun 18, 2008 | 26.81 | 26.97 | 26.36 | 26.52 | 14,982,139 | -0.45(-1.66%) |
Jun 17, 2008 | 28.80 | 28.87 | 26.78 | 26.97 | 30,460,062 | -1.50(-5.27%) |
Jun 16, 2008 | 28.14 | 28.84 | 27.95 | 28.47 | 13,884,979 | +0.11(+0.39%) |
Jun 13, 2008 | 27.86 | 28.59 | 27.71 | 28.36 | 11,003,753 | +0.96(+3.49%) |
Jun 12, 2008 | 27.32 | 27.88 | 27.24 | 27.40 | 9,491,014 | +0.43(+1.61%) |
Jun 11, 2008 | 27.83 | 27.99 | 26.92 | 26.97 | 10,265,929 | -1.00(-3.57%) |
Jun 10, 2008 | 27.74 | 28.28 | 26.95 | 27.97 | 11,826,526 | +0.55(+2.01%) |
Jun 09, 2008 | 27.81 | 28.21 | 27.00 | 27.41 | 12,758,294 | -0.12(-0.45%) |
Jun 06, 2008 | 28.31 | 28.54 | 27.34 | 27.54 | 17,291,494 | -1.95(-6.61%) |
Jun 05, 2008 | 28.92 | 29.80 | 28.89 | 29.49 | 13,297,330 | +0.64(+2.22%) |
Jun 04, 2008 | 28.31 | 28.90 | 28.17 | 28.85 | 9,651,871 | +0.40(+1.42%) |
Jun 03, 2008 | 28.74 | 28.92 | 28.12 | 28.44 | 9,908,267 | -0.14(-0.50%) |
Jun 02, 2008 | 28.91 | 29.19 | 27.98 | 28.59 | 11,734,602 | -0.38(-1.33%) |
May 30, 2008 | 28.67 | 29.16 | 28.37 | 28.97 | 9,273,153 | +0.35(+1.24%) |
May 29, 2008 | 27.45 | 28.93 | 27.45 | 28.62 | 20,698,902 | +1.32(+4.82%) |
May 28, 2008 | 26.96 | 27.44 | 26.75 | 27.30 | 9,284,152 | +0.47(+1.73%) |
May 27, 2008 | 26.85 | 27.41 | 26.37 | 26.84 | 9,099,203 | -0.03(-0.12%) |
May 26, 2008 | 26.49 | 27.29 | 26.37 | 26.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.49 | 27.29 | 26.37 | 26.87 | 9,242,706 | +0.30(+1.14%) |
May 22, 2008 | 26.47 | 26.68 | 26.06 | 26.56 | 8,318,318 | +0.12(+0.45%) |
May 21, 2008 | 26.90 | 27.15 | 26.38 | 26.45 | 9,907,954 | -0.45(-1.66%) |
May 20, 2008 | 27.26 | 27.28 | 26.60 | 26.89 | 8,337,363 | -0.46(-1.68%) |
May 19, 2008 | 27.92 | 27.93 | 27.25 | 27.35 | 6,911,673 | -0.58(-2.09%) |
May 16, 2008 | 28.18 | 28.18 | 27.45 | 27.94 | 7,439,635 | -0.15(-0.53%) |
May 15, 2008 | 27.85 | 28.15 | 27.35 | 28.08 | 7,508,918 | +0.24(+0.85%) |
May 14, 2008 | 27.25 | 28.00 | 27.07 | 27.85 | 8,157,298 | +0.78(+2.86%) |
May 13, 2008 | 26.98 | 27.23 | 26.69 | 27.07 | 6,931,684 | -0.02(-0.09%) |
May 12, 2008 | 26.14 | 27.16 | 26.11 | 27.10 | 9,721,996 | +1.08(+4.15%) |
May 09, 2008 | 26.06 | 26.34 | 25.86 | 26.02 | 4,584,836 | -0.07(-0.29%) |
May 08, 2008 | 27.30 | 27.30 | 25.91 | 26.09 | 14,467,249 | -0.87(-3.22%) |
May 07, 2008 | 27.71 | 27.79 | 26.86 | 26.96 | 7,536,856 | -0.61(-2.23%) |
May 06, 2008 | 27.04 | 27.84 | 26.95 | 27.58 | 6,812,001 | +0.36(+1.32%) |
May 05, 2008 | 27.71 | 27.72 | 27.06 | 27.22 | 7,703,166 | -0.66(-2.36%) |
May 02, 2008 | 27.96 | 28.13 | 27.46 | 27.87 | 10,321,224 | +0.07(+0.27%) |