Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.20 | 26.34 | 25.94 | 26.02 | 17,485,894 | -0.28(-1.05%) |
Jul 30, 2008 | 25.65 | 26.29 | 25.56 | 26.29 | 25,490,090 | +0.78(+3.07%) |
Jul 29, 2008 | 25.51 | 26.21 | 25.40 | 25.51 | 21,982,436 | -0.66(-2.52%) |
Jul 28, 2008 | 26.42 | 26.42 | 26.07 | 26.17 | 11,677,553 | +0.10(+0.37%) |
Jul 25, 2008 | 26.20 | 26.39 | 25.93 | 26.07 | 10,362,640 | +0.28(+1.07%) |
Jul 24, 2008 | 25.96 | 26.23 | 25.64 | 25.80 | 12,343,367 | -0.44(-1.68%) |
Jul 23, 2008 | 26.67 | 26.68 | 26.12 | 26.24 | 13,736,829 | -0.42(-1.59%) |
Jul 22, 2008 | 27.09 | 27.09 | 26.44 | 26.66 | 13,532,452 | -0.01(-0.05%) |
Jul 21, 2008 | 26.44 | 26.72 | 26.28 | 26.68 | 10,405,877 | +0.25(+0.95%) |
Jul 18, 2008 | 26.19 | 26.56 | 26.09 | 26.43 | 11,227,783 | +0.38(+1.45%) |
Jul 17, 2008 | 26.34 | 26.51 | 25.76 | 26.05 | 15,660,609 | -0.05(-0.18%) |
Jul 16, 2008 | 26.29 | 26.32 | 25.75 | 26.09 | 15,571,132 | -0.29(-1.11%) |
Jul 15, 2008 | 27.09 | 27.17 | 26.37 | 26.39 | 11,316,245 | -0.85(-3.13%) |
Jul 14, 2008 | 27.37 | 27.46 | 26.98 | 27.24 | 9,954,959 | -0.09(-0.33%) |
Jul 11, 2008 | 27.80 | 27.82 | 26.98 | 27.33 | 12,723,252 | -0.16(-0.57%) |
Jul 10, 2008 | 27.39 | 27.51 | 26.95 | 27.48 | 12,795,782 | +0.19(+0.70%) |
Jul 09, 2008 | 27.53 | 27.95 | 27.23 | 27.29 | 12,254,362 | -0.60(-2.16%) |
Jul 08, 2008 | 28.00 | 28.03 | 27.53 | 27.89 | 11,162,248 | -0.25(-0.87%) |
Jul 07, 2008 | 28.29 | 28.67 | 27.87 | 28.14 | 16,634,253 | +0.05(+0.17%) |
Jul 04, 2008 | 28.15 | 28.17 | 27.70 | 28.09 | 12,352,458 | +0.00(+0.00%) |
Jul 03, 2008 | 28.15 | 28.17 | 27.70 | 28.09 | 12,352,458 | +0.34(+1.22%) |
Jul 02, 2008 | 28.75 | 28.89 | 27.74 | 27.75 | 17,805,600 | -1.11(-3.86%) |
Jul 01, 2008 | 29.18 | 29.26 | 28.52 | 28.87 | 15,386,066 | -0.59(-2.01%) |
Jun 30, 2008 | 29.29 | 29.68 | 29.23 | 29.46 | 11,792,889 | +0.76(+2.64%) |
Jun 27, 2008 | 28.63 | 28.82 | 28.46 | 28.70 | 12,387,428 | -0.07(-0.25%) |
Jun 26, 2008 | 29.23 | 29.31 | 28.66 | 28.78 | 9,869,501 | -0.37(-1.28%) |
Jun 25, 2008 | 29.12 | 29.39 | 28.59 | 29.15 | 16,074,921 | +0.66(+2.32%) |
Jun 24, 2008 | 28.49 | 28.81 | 28.42 | 28.49 | 9,503,676 | -0.34(-1.18%) |
Jun 23, 2008 | 28.33 | 28.86 | 28.32 | 28.83 | 10,730,576 | +0.30(+1.07%) |
Jun 20, 2008 | 28.67 | 28.71 | 28.25 | 28.52 | 9,484,377 | -0.03(-0.10%) |
Jun 19, 2008 | 29.22 | 29.29 | 28.47 | 28.55 | 11,316,765 | -0.49(-1.68%) |
Jun 18, 2008 | 28.98 | 29.11 | 28.78 | 29.04 | 11,606,962 | -0.48(-1.62%) |
Jun 17, 2008 | 29.52 | 29.60 | 29.33 | 29.52 | 11,873,285 | +0.35(+1.19%) |
Jun 16, 2008 | 29.35 | 29.47 | 29.12 | 29.17 | 8,562,822 | +0.20(+0.70%) |
Jun 13, 2008 | 28.78 | 29.14 | 28.70 | 28.97 | 12,933,249 | -0.31(-1.06%) |
Jun 12, 2008 | 29.27 | 29.48 | 29.18 | 29.28 | 9,313,654 | -0.32(-1.07%) |
Jun 11, 2008 | 29.86 | 29.89 | 29.47 | 29.59 | 12,783,989 | +0.58(+2.01%) |
Jun 10, 2008 | 28.97 | 29.45 | 28.68 | 29.01 | 13,008,879 | -0.89(-2.97%) |
Jun 09, 2008 | 29.97 | 30.02 | 29.54 | 29.90 | 10,403,411 | +0.72(+2.48%) |
Jun 06, 2008 | 29.61 | 29.64 | 29.02 | 29.17 | 16,048,931 | -0.22(-0.75%) |
Jun 05, 2008 | 28.73 | 29.48 | 28.72 | 29.39 | 14,810,425 | +0.81(+2.83%) |
Jun 04, 2008 | 29.02 | 29.08 | 28.59 | 28.59 | 17,082,544 | -1.14(-3.85%) |
Jun 03, 2008 | 30.19 | 30.22 | 29.66 | 29.73 | 12,069,882 | -0.35(-1.15%) |
Jun 02, 2008 | 29.91 | 30.38 | 29.90 | 30.08 | 13,304,302 | -0.63(-2.05%) |
May 30, 2008 | 30.49 | 30.80 | 30.48 | 30.71 | 11,398,289 | +0.19(+0.64%) |
May 29, 2008 | 30.80 | 31.04 | 30.47 | 30.51 | 14,778,981 | -0.28(-0.91%) |
May 28, 2008 | 30.57 | 30.86 | 30.44 | 30.79 | 14,973,490 | -0.36(-1.16%) |
May 27, 2008 | 31.37 | 31.40 | 30.94 | 31.15 | 10,412,658 | -0.64(-2.01%) |
May 26, 2008 | 32.43 | 32.45 | 31.58 | 31.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.43 | 32.45 | 31.58 | 31.79 | 11,809,813 | -0.44(-1.38%) |
May 22, 2008 | 32.78 | 32.90 | 32.12 | 32.24 | 17,763,782 | +0.04(+0.13%) |
May 21, 2008 | 32.29 | 32.70 | 32.13 | 32.19 | 18,852,300 | +0.46(+1.45%) |
May 20, 2008 | 31.89 | 31.91 | 31.25 | 31.73 | 11,961,308 | +0.05(+0.16%) |
May 19, 2008 | 31.85 | 31.97 | 31.68 | 31.68 | 10,439,751 | +0.01(+0.04%) |
May 16, 2008 | 31.60 | 31.69 | 31.46 | 31.67 | 12,598,429 | +0.64(+2.07%) |
May 15, 2008 | 30.91 | 31.11 | 30.68 | 31.02 | 12,066,262 | +0.52(+1.71%) |
May 14, 2008 | 30.72 | 30.79 | 30.47 | 30.50 | 9,763,754 | -0.17(-0.57%) |
May 13, 2008 | 30.53 | 30.77 | 30.35 | 30.68 | 10,102,982 | -0.24(-0.77%) |
May 12, 2008 | 30.87 | 30.95 | 30.66 | 30.91 | 8,556,428 | +0.38(+1.25%) |
May 09, 2008 | 30.58 | 30.68 | 30.28 | 30.53 | 6,415,188 | -0.25(-0.83%) |
May 08, 2008 | 30.59 | 30.85 | 30.51 | 30.79 | 6,790,170 | +0.24(+0.79%) |
May 07, 2008 | 30.80 | 30.84 | 30.46 | 30.55 | 7,961,575 | -0.30(-0.97%) |
May 06, 2008 | 30.34 | 30.94 | 30.34 | 30.85 | 7,855,636 | +0.16(+0.51%) |
May 05, 2008 | 30.67 | 30.83 | 30.43 | 30.69 | 4,927,802 | +0.11(+0.35%) |
May 02, 2008 | 30.59 | 30.82 | 30.36 | 30.58 | 10,649,637 | +0.13(+0.43%) |