Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.78 | 25.46 | 24.61 | 24.67 | 10,035,833 | -0.42(-1.66%) |
Jul 30, 2008 | 25.10 | 26.06 | 24.63 | 25.08 | 8,930,257 | -0.04(-0.17%) |
Jul 29, 2008 | 25.13 | 25.20 | 23.98 | 25.13 | 11,411,634 | +1.06(+4.39%) |
Jul 28, 2008 | 24.52 | 24.54 | 23.78 | 24.07 | 9,367,267 | +0.29(+1.23%) |
Jul 25, 2008 | 24.03 | 24.54 | 23.54 | 23.78 | 8,402,653 | -0.18(-0.75%) |
Jul 24, 2008 | 24.72 | 24.89 | 23.93 | 23.96 | 7,646,645 | -0.70(-2.85%) |
Jul 23, 2008 | 24.08 | 25.59 | 24.04 | 24.66 | 10,841,945 | +0.38(+1.56%) |
Jul 22, 2008 | 23.70 | 24.38 | 23.24 | 24.28 | 8,928,479 | +0.46(+1.93%) |
Jul 21, 2008 | 24.36 | 24.55 | 23.64 | 23.82 | 6,220,477 | -0.40(-1.64%) |
Jul 18, 2008 | 24.93 | 24.93 | 23.72 | 24.22 | 10,625,161 | -0.24(-0.97%) |
Jul 17, 2008 | 23.60 | 24.67 | 23.30 | 24.46 | 11,759,980 | +0.25(+1.05%) |
Jul 16, 2008 | 23.22 | 24.35 | 22.94 | 24.20 | 15,871,193 | +1.09(+4.70%) |
Jul 15, 2008 | 22.98 | 23.51 | 22.42 | 23.11 | 13,111,219 | -0.06(-0.27%) |
Jul 14, 2008 | 23.69 | 23.74 | 22.98 | 23.18 | 9,067,810 | -0.18(-0.77%) |
Jul 11, 2008 | 23.62 | 23.74 | 22.70 | 23.36 | 15,180,710 | -0.59(-2.46%) |
Jul 10, 2008 | 24.85 | 24.88 | 23.72 | 23.95 | 16,261,175 | -0.80(-3.24%) |
Jul 09, 2008 | 25.12 | 25.75 | 24.69 | 24.75 | 13,046,970 | -0.59(-2.33%) |
Jul 08, 2008 | 24.38 | 25.41 | 24.27 | 25.34 | 11,797,935 | +0.96(+3.95%) |
Jul 07, 2008 | 24.67 | 25.15 | 24.06 | 24.38 | 11,352,776 | -0.21(-0.86%) |
Jul 04, 2008 | 24.59 | 24.92 | 24.31 | 24.59 | 5,923,779 | +0.00(+0.00%) |
Jul 03, 2008 | 24.59 | 24.92 | 24.31 | 24.59 | 5,923,779 | -0.04(-0.15%) |
Jul 02, 2008 | 24.93 | 25.18 | 24.56 | 24.62 | 10,922,161 | -0.18(-0.73%) |
Jul 01, 2008 | 24.39 | 24.86 | 24.02 | 24.80 | 8,990,049 | +0.21(+0.86%) |
Jun 30, 2008 | 24.96 | 25.31 | 24.53 | 24.59 | 10,161,974 | -0.28(-1.12%) |
Jun 27, 2008 | 24.88 | 25.15 | 24.48 | 24.87 | 9,007,379 | -0.02(-0.10%) |
Jun 26, 2008 | 25.52 | 25.74 | 24.78 | 24.90 | 12,933,062 | -0.97(-3.75%) |
Jun 25, 2008 | 25.77 | 26.70 | 25.68 | 25.87 | 12,057,155 | +0.39(+1.54%) |
Jun 24, 2008 | 25.36 | 25.91 | 24.80 | 25.47 | 11,613,473 | -0.09(-0.36%) |
Jun 23, 2008 | 26.18 | 26.43 | 25.51 | 25.57 | 10,814,817 | -0.56(-2.14%) |
Jun 20, 2008 | 26.83 | 26.96 | 26.06 | 26.13 | 12,414,753 | -0.89(-3.31%) |
Jun 19, 2008 | 26.58 | 27.18 | 26.46 | 27.02 | 10,069,460 | +0.48(+1.80%) |
Jun 18, 2008 | 26.83 | 26.99 | 26.38 | 26.54 | 14,969,944 | -0.45(-1.66%) |
Jun 17, 2008 | 28.82 | 28.90 | 26.80 | 26.99 | 30,435,268 | -1.50(-5.27%) |
Jun 16, 2008 | 28.16 | 28.86 | 27.97 | 28.49 | 13,873,676 | +0.11(+0.39%) |
Jun 13, 2008 | 27.88 | 28.61 | 27.73 | 28.38 | 10,994,796 | +0.96(+3.49%) |
Jun 12, 2008 | 27.34 | 27.90 | 27.26 | 27.42 | 9,483,288 | +0.43(+1.61%) |
Jun 11, 2008 | 27.85 | 28.01 | 26.94 | 26.99 | 10,257,573 | -1.00(-3.57%) |
Jun 10, 2008 | 27.76 | 28.30 | 26.97 | 27.99 | 11,816,899 | +0.55(+2.01%) |
Jun 09, 2008 | 27.83 | 28.24 | 27.02 | 27.44 | 12,747,909 | -0.12(-0.45%) |
Jun 06, 2008 | 28.33 | 28.57 | 27.36 | 27.56 | 17,277,420 | -1.95(-6.61%) |
Jun 05, 2008 | 28.94 | 29.83 | 28.91 | 29.51 | 13,286,506 | +0.64(+2.22%) |
Jun 04, 2008 | 28.34 | 28.93 | 28.19 | 28.87 | 9,644,014 | +0.40(+1.42%) |
Jun 03, 2008 | 28.76 | 28.94 | 28.14 | 28.47 | 9,900,202 | -0.14(-0.50%) |
Jun 02, 2008 | 28.93 | 29.21 | 28.00 | 28.61 | 11,725,050 | -0.39(-1.33%) |
May 30, 2008 | 28.69 | 29.18 | 28.39 | 29.00 | 9,265,605 | +0.35(+1.24%) |
May 29, 2008 | 27.47 | 28.95 | 27.47 | 28.64 | 20,682,054 | +1.32(+4.82%) |
May 28, 2008 | 26.98 | 27.46 | 26.77 | 27.32 | 9,276,595 | +0.47(+1.73%) |
May 27, 2008 | 26.87 | 27.43 | 26.39 | 26.86 | 9,091,796 | -0.03(-0.12%) |
May 26, 2008 | 26.51 | 27.31 | 26.39 | 26.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.51 | 27.31 | 26.39 | 26.89 | 9,235,182 | +0.30(+1.14%) |
May 22, 2008 | 26.49 | 26.70 | 26.08 | 26.59 | 8,311,547 | +0.12(+0.45%) |
May 21, 2008 | 26.92 | 27.17 | 26.40 | 26.47 | 9,899,889 | -0.45(-1.66%) |
May 20, 2008 | 27.28 | 27.30 | 26.62 | 26.91 | 8,330,577 | -0.46(-1.68%) |
May 19, 2008 | 27.95 | 27.95 | 27.27 | 27.37 | 6,906,047 | -0.58(-2.09%) |
May 16, 2008 | 28.21 | 28.21 | 27.47 | 27.96 | 7,433,580 | -0.15(-0.53%) |
May 15, 2008 | 27.87 | 28.18 | 27.37 | 28.11 | 7,502,806 | +0.24(+0.85%) |
May 14, 2008 | 27.28 | 28.02 | 27.10 | 27.87 | 8,150,658 | +0.78(+2.87%) |
May 13, 2008 | 27.00 | 27.25 | 26.71 | 27.10 | 6,926,041 | -0.02(-0.09%) |
May 12, 2008 | 26.16 | 27.18 | 26.13 | 27.12 | 9,714,083 | +1.08(+4.15%) |
May 09, 2008 | 26.08 | 26.36 | 25.88 | 26.04 | 4,581,104 | -0.07(-0.29%) |
May 08, 2008 | 27.32 | 27.32 | 25.93 | 26.11 | 14,455,473 | -0.87(-3.22%) |
May 07, 2008 | 27.73 | 27.81 | 26.88 | 26.98 | 7,530,721 | -0.61(-2.23%) |
May 06, 2008 | 27.06 | 27.86 | 26.97 | 27.60 | 6,806,456 | +0.36(+1.32%) |
May 05, 2008 | 27.73 | 27.75 | 27.08 | 27.24 | 7,696,896 | -0.66(-2.36%) |
May 02, 2008 | 27.98 | 28.16 | 27.48 | 27.90 | 10,312,822 | +0.07(+0.27%) |