Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.50 | 26.94 | 26.20 | 26.44 | 1,430,544 | -0.20(-0.77%) |
Jul 30, 2008 | 26.73 | 26.94 | 25.87 | 26.64 | 1,478,783 | +0.35(+1.32%) |
Jul 29, 2008 | 26.30 | 26.31 | 24.58 | 26.30 | 2,413,406 | +1.60(+6.46%) |
Jul 28, 2008 | 25.90 | 26.28 | 24.56 | 24.70 | 1,998,949 | -1.27(-4.90%) |
Jul 25, 2008 | 26.09 | 26.44 | 25.45 | 25.98 | 1,869,935 | -0.01(-0.03%) |
Jul 24, 2008 | 27.52 | 27.52 | 25.83 | 25.98 | 2,375,531 | -1.46(-5.33%) |
Jul 23, 2008 | 27.20 | 27.91 | 26.61 | 27.45 | 3,910,292 | +0.33(+1.22%) |
Jul 22, 2008 | 24.86 | 27.14 | 24.68 | 27.12 | 3,536,521 | +2.02(+8.05%) |
Jul 21, 2008 | 26.09 | 26.14 | 24.91 | 25.10 | 2,606,756 | -0.80(-3.10%) |
Jul 18, 2008 | 26.01 | 26.14 | 25.09 | 25.90 | 2,324,623 | +0.15(+0.58%) |
Jul 17, 2008 | 25.21 | 26.32 | 24.76 | 25.75 | 4,403,575 | +1.09(+4.40%) |
Jul 16, 2008 | 22.48 | 24.66 | 22.23 | 24.66 | 4,004,864 | +2.48(+11.16%) |
Jul 15, 2008 | 22.07 | 23.06 | 21.09 | 22.19 | 4,059,684 | -0.24(-1.09%) |
Jul 14, 2008 | 23.98 | 24.07 | 22.25 | 22.43 | 4,507,514 | -0.90(-3.84%) |
Jul 11, 2008 | 24.29 | 24.29 | 22.68 | 23.33 | 6,051,182 | -0.44(-1.85%) |
Jul 10, 2008 | 24.29 | 24.48 | 23.34 | 23.77 | 3,270,495 | -0.56(-2.30%) |
Jul 09, 2008 | 25.94 | 26.02 | 24.17 | 24.33 | 2,255,022 | -1.52(-5.87%) |
Jul 08, 2008 | 24.77 | 25.87 | 24.14 | 25.84 | 2,199,649 | +1.13(+4.58%) |
Jul 07, 2008 | 25.59 | 26.00 | 24.33 | 24.71 | 1,926,849 | -0.74(-2.90%) |
Jul 04, 2008 | 25.97 | 25.97 | 25.21 | 25.45 | 617,963 | +0.00(+0.00%) |
Jul 03, 2008 | 25.97 | 25.97 | 25.21 | 25.45 | 617,963 | -0.19(-0.74%) |
Jul 02, 2008 | 26.31 | 26.50 | 25.61 | 25.64 | 2,365,654 | -0.50(-1.90%) |
Jul 01, 2008 | 25.72 | 26.42 | 25.19 | 26.13 | 2,873,441 | -0.09(-0.33%) |
Jun 30, 2008 | 26.75 | 27.01 | 26.17 | 26.22 | 1,046,453 | -0.76(-2.83%) |
Jun 27, 2008 | 27.32 | 27.45 | 26.46 | 26.98 | 2,281,830 | -0.28(-1.04%) |
Jun 26, 2008 | 27.74 | 28.00 | 27.22 | 27.27 | 1,434,968 | -1.17(-4.12%) |
Jun 25, 2008 | 28.60 | 29.08 | 28.30 | 28.44 | 1,648,851 | +0.12(+0.42%) |
Jun 24, 2008 | 27.88 | 28.70 | 27.60 | 28.32 | 2,046,642 | +0.16(+0.56%) |
Jun 23, 2008 | 28.94 | 29.02 | 28.02 | 28.16 | 932,915 | -0.69(-2.40%) |
Jun 20, 2008 | 29.34 | 29.46 | 28.63 | 28.85 | 1,953,417 | -0.85(-2.86%) |
Jun 19, 2008 | 29.59 | 29.83 | 28.96 | 29.70 | 1,807,097 | +0.06(+0.21%) |
Jun 18, 2008 | 29.40 | 29.85 | 29.01 | 29.64 | 2,659,458 | -0.34(-1.13%) |
Jun 17, 2008 | 30.99 | 31.16 | 29.93 | 29.98 | 3,299,728 | -0.79(-2.56%) |
Jun 16, 2008 | 29.96 | 30.80 | 29.84 | 30.76 | 2,716,810 | +0.50(+1.64%) |
Jun 13, 2008 | 28.79 | 30.27 | 28.78 | 30.27 | 6,065,535 | +1.63(+5.68%) |
Jun 12, 2008 | 28.84 | 29.29 | 28.19 | 28.64 | 2,203,983 | +0.35(+1.25%) |
Jun 11, 2008 | 29.42 | 29.49 | 28.25 | 28.29 | 2,403,964 | -1.08(-3.69%) |
Jun 10, 2008 | 29.38 | 29.67 | 28.81 | 29.37 | 2,045,943 | +0.15(+0.51%) |
Jun 09, 2008 | 29.95 | 29.99 | 28.78 | 29.22 | 1,051,593 | -0.61(-2.06%) |
Jun 06, 2008 | 30.98 | 30.98 | 27.93 | 29.84 | 1,555,532 | -1.26(-4.05%) |
Jun 05, 2008 | 30.24 | 31.19 | 30.17 | 31.09 | 2,764,076 | +1.16(+3.89%) |
Jun 04, 2008 | 29.92 | 30.78 | 29.83 | 29.93 | 4,479,047 | -0.17(-0.57%) |
Jun 03, 2008 | 30.50 | 30.67 | 29.51 | 30.10 | 5,396,758 | -0.29(-0.96%) |
Jun 02, 2008 | 31.23 | 31.23 | 29.97 | 30.39 | 3,825,179 | -0.89(-2.84%) |
May 30, 2008 | 31.68 | 31.71 | 31.28 | 31.28 | 386,387 | -0.17(-0.55%) |
May 29, 2008 | 30.89 | 31.84 | 30.89 | 31.46 | 1,146,062 | +0.51(+1.65%) |
May 28, 2008 | 31.39 | 31.39 | 30.46 | 30.95 | 2,445,033 | -0.13(-0.40%) |
May 27, 2008 | 30.62 | 31.11 | 30.55 | 31.07 | 1,112,178 | +0.36(+1.18%) |
May 26, 2008 | 31.06 | 31.14 | 30.46 | 30.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.06 | 31.14 | 30.46 | 30.71 | 1,915,929 | -0.51(-1.64%) |
May 22, 2008 | 31.21 | 31.55 | 30.98 | 31.22 | 2,793,253 | +0.09(+0.30%) |
May 21, 2008 | 32.33 | 32.35 | 31.03 | 31.13 | 2,766,712 | -1.12(-3.46%) |
May 20, 2008 | 32.52 | 32.57 | 31.98 | 32.24 | 972,859 | -0.53(-1.63%) |
May 19, 2008 | 33.13 | 33.63 | 32.64 | 32.78 | 1,136,581 | -0.31(-0.95%) |
May 16, 2008 | 33.48 | 33.56 | 32.93 | 33.09 | 688,562 | -0.35(-1.06%) |
May 15, 2008 | 32.77 | 33.48 | 32.77 | 33.45 | 740,996 | +0.53(+1.60%) |
May 14, 2008 | 33.04 | 33.19 | 32.79 | 32.92 | 1,430,326 | +0.18(+0.55%) |
May 13, 2008 | 33.29 | 33.29 | 32.60 | 32.74 | 446,825 | -0.33(-1.00%) |
May 12, 2008 | 32.40 | 33.15 | 32.40 | 33.07 | 986,542 | +0.77(+2.39%) |
May 09, 2008 | 31.97 | 32.92 | 31.97 | 32.30 | 1,101,348 | -0.12(-0.36%) |
May 08, 2008 | 32.78 | 32.83 | 32.02 | 32.42 | 2,833,662 | -0.29(-0.89%) |
May 07, 2008 | 33.84 | 33.99 | 32.70 | 32.71 | 1,515,112 | -0.87(-2.60%) |
May 06, 2008 | 33.36 | 33.67 | 32.77 | 33.58 | 1,248,838 | +0.02(+0.05%) |
May 05, 2008 | 33.83 | 34.10 | 33.46 | 33.56 | 1,182,207 | -0.32(-0.95%) |
May 02, 2008 | 34.45 | 34.45 | 33.67 | 33.89 | 1,283,814 | +0.20(+0.61%) |