Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.85 | 28.30 | 27.61 | 27.93 | 3,500,912 | -0.07(-0.27%) |
Jul 30, 2008 | 28.64 | 28.71 | 27.82 | 28.00 | 34,798,508 | -0.33(-1.16%) |
Jul 29, 2008 | 28.20 | 28.61 | 28.19 | 28.33 | 5,204,352 | +0.21(+0.76%) |
Jul 28, 2008 | 28.02 | 28.23 | 27.68 | 28.11 | 3,865,748 | +0.13(+0.48%) |
Jul 25, 2008 | 27.50 | 28.25 | 27.46 | 27.98 | 6,806,568 | +1.57(+5.96%) |
Jul 24, 2008 | 26.32 | 26.53 | 26.25 | 26.41 | 1,226,992 | -0.10(-0.38%) |
Jul 23, 2008 | 26.62 | 26.82 | 26.34 | 26.50 | 1,365,766 | -0.12(-0.45%) |
Jul 22, 2008 | 26.50 | 26.70 | 26.23 | 26.62 | 1,684,158 | +0.12(+0.47%) |
Jul 21, 2008 | 26.76 | 26.76 | 26.25 | 26.50 | 762,772 | -0.07(-0.26%) |
Jul 18, 2008 | 26.52 | 26.79 | 26.43 | 26.57 | 1,976,876 | +0.05(+0.21%) |
Jul 17, 2008 | 26.93 | 27.12 | 26.30 | 26.52 | 2,609,898 | -0.22(-0.82%) |
Jul 16, 2008 | 26.91 | 27.32 | 26.57 | 26.73 | 1,802,746 | -0.08(-0.30%) |
Jul 15, 2008 | 26.71 | 26.98 | 26.50 | 26.82 | 1,279,398 | -0.05(-0.19%) |
Jul 14, 2008 | 26.86 | 26.97 | 26.61 | 26.86 | 1,893,144 | +0.11(+0.43%) |
Jul 11, 2008 | 27.17 | 27.25 | 26.54 | 26.75 | 4,654,048 | -1.59(-5.59%) |
Jul 10, 2008 | 27.36 | 28.45 | 27.27 | 28.34 | 5,277,502 | +1.85(+6.99%) |
Jul 09, 2008 | 26.50 | 26.61 | 26.20 | 26.48 | 948,122 | -0.01(-0.04%) |
Jul 08, 2008 | 26.34 | 26.53 | 26.18 | 26.50 | 942,392 | +0.18(+0.66%) |
Jul 07, 2008 | 26.36 | 26.77 | 26.18 | 26.32 | 1,214,272 | -0.05(-0.21%) |
Jul 04, 2008 | 26.88 | 26.88 | 26.12 | 26.38 | 612,430 | +0.00(+0.00%) |
Jul 03, 2008 | 26.88 | 26.88 | 26.12 | 26.38 | 612,430 | -0.31(-1.16%) |
Jul 02, 2008 | 26.62 | 26.90 | 26.57 | 26.68 | 757,164 | +0.12(+0.45%) |
Jul 01, 2008 | 26.52 | 26.73 | 26.14 | 26.57 | 1,316,758 | +0.00(+0.00%) |
Jun 30, 2008 | 26.93 | 27.07 | 26.50 | 26.57 | 1,781,002 | -0.36(-1.36%) |
Jun 27, 2008 | 26.80 | 27.18 | 26.75 | 26.93 | 1,892,676 | +0.04(+0.17%) |
Jun 26, 2008 | 26.89 | 26.98 | 26.32 | 26.89 | 1,335,708 | +0.44(+1.64%) |
Jun 25, 2008 | 26.30 | 26.56 | 26.00 | 26.45 | 908,704 | +0.31(+1.19%) |
Jun 24, 2008 | 25.92 | 26.32 | 25.82 | 26.14 | 1,154,512 | +0.23(+0.89%) |
Jun 23, 2008 | 26.00 | 26.23 | 25.85 | 25.91 | 901,816 | +0.04(+0.14%) |
Jun 20, 2008 | 25.44 | 25.98 | 25.30 | 25.88 | 1,580,092 | +0.36(+1.39%) |
Jun 19, 2008 | 25.18 | 25.66 | 24.64 | 25.52 | 1,508,696 | +0.79(+3.17%) |
Jun 18, 2008 | 25.05 | 25.12 | 24.60 | 24.73 | 1,719,602 | -0.30(-1.18%) |
Jun 17, 2008 | 25.14 | 25.34 | 24.90 | 25.03 | 565,828 | -0.10(-0.40%) |
Jun 16, 2008 | 25.09 | 25.27 | 24.83 | 25.13 | 931,472 | -0.11(-0.42%) |
Jun 13, 2008 | 24.77 | 25.23 | 24.77 | 25.23 | 1,560,396 | +0.56(+2.29%) |
Jun 12, 2008 | 24.71 | 24.93 | 24.52 | 24.67 | 1,272,684 | -0.12(-0.50%) |
Jun 11, 2008 | 24.86 | 25.00 | 24.75 | 24.80 | 1,257,980 | -0.05(-0.20%) |
Jun 10, 2008 | 24.93 | 25.07 | 24.74 | 24.84 | 1,736,498 | -0.05(-0.18%) |
Jun 09, 2008 | 25.21 | 25.23 | 24.84 | 24.89 | 1,205,554 | -0.32(-1.27%) |
Jun 06, 2008 | 25.66 | 25.82 | 25.20 | 25.21 | 1,029,340 | -0.68(-2.65%) |
Jun 05, 2008 | 26.07 | 26.16 | 25.81 | 25.89 | 1,236,720 | -0.03(-0.12%) |
Jun 04, 2008 | 26.00 | 26.05 | 25.87 | 25.93 | 706,934 | -0.11(-0.44%) |
Jun 03, 2008 | 26.34 | 26.48 | 25.84 | 26.04 | 1,374,586 | -0.02(-0.06%) |
Jun 02, 2008 | 26.01 | 26.24 | 25.88 | 26.05 | 1,482,396 | +0.11(+0.44%) |
May 30, 2008 | 25.94 | 26.00 | 25.77 | 25.94 | 756,724 | +0.08(+0.29%) |
May 29, 2008 | 26.06 | 26.21 | 25.84 | 25.86 | 662,586 | -0.08(-0.29%) |
May 28, 2008 | 26.05 | 26.14 | 25.82 | 25.94 | 355,024 | -0.12(-0.48%) |
May 27, 2008 | 25.71 | 26.08 | 25.57 | 26.07 | 575,258 | +0.37(+1.44%) |
May 26, 2008 | 26.06 | 26.18 | 25.60 | 25.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.06 | 26.18 | 25.60 | 25.70 | 723,550 | -0.34(-1.29%) |
May 22, 2008 | 25.91 | 26.30 | 25.78 | 26.03 | 717,506 | +0.05(+0.17%) |
May 21, 2008 | 25.84 | 26.37 | 25.82 | 25.98 | 537,460 | +0.19(+0.74%) |
May 20, 2008 | 25.84 | 26.04 | 25.55 | 25.80 | 442,876 | -0.20(-0.77%) |
May 19, 2008 | 26.00 | 26.14 | 25.71 | 26.00 | 888,622 | +0.08(+0.31%) |
May 16, 2008 | 25.46 | 26.00 | 25.45 | 25.91 | 1,132,704 | +0.37(+1.45%) |
May 15, 2008 | 25.18 | 25.82 | 25.02 | 25.55 | 1,226,980 | +0.27(+1.05%) |
May 14, 2008 | 25.41 | 25.64 | 25.03 | 25.28 | 808,602 | +0.11(+0.44%) |
May 13, 2008 | 25.71 | 25.71 | 25.00 | 25.17 | 1,814,754 | -0.58(-2.25%) |
May 12, 2008 | 25.90 | 25.93 | 25.55 | 25.75 | 884,456 | -0.18(-0.71%) |
May 09, 2008 | 25.81 | 26.07 | 25.61 | 25.93 | 732,716 | +0.03(+0.12%) |
May 08, 2008 | 25.79 | 26.16 | 25.79 | 25.91 | 790,716 | +0.12(+0.45%) |
May 07, 2008 | 25.89 | 26.25 | 25.73 | 25.79 | 1,623,880 | -0.32(-1.23%) |
May 06, 2008 | 26.62 | 26.62 | 25.77 | 26.11 | 2,147,236 | -0.52(-1.93%) |
May 05, 2008 | 25.95 | 26.79 | 25.95 | 26.62 | 1,830,300 | +0.51(+1.95%) |
May 02, 2008 | 26.48 | 26.48 | 26.11 | 26.11 | 997,170 | -0.11(-0.42%) |