Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.83 | 25.02 | 23.88 | 24.03 | 22,570,514 | -0.80(-3.22%) |
Jul 30, 2008 | 24.91 | 25.13 | 24.50 | 24.83 | 15,813,582 | +0.01(+0.06%) |
Jul 29, 2008 | 24.81 | 24.84 | 24.48 | 24.81 | 15,602,589 | +0.33(+1.37%) |
Jul 28, 2008 | 24.55 | 24.77 | 24.35 | 24.48 | 11,030,634 | -0.20(-0.81%) |
Jul 25, 2008 | 24.31 | 24.91 | 24.31 | 24.68 | 17,340,728 | +0.27(+1.12%) |
Jul 24, 2008 | 23.91 | 24.70 | 23.91 | 24.40 | 18,741,304 | +0.46(+1.92%) |
Jul 23, 2008 | 24.46 | 24.46 | 23.67 | 23.94 | 17,077,632 | -0.27(-1.11%) |
Jul 22, 2008 | 23.37 | 24.23 | 23.29 | 24.21 | 19,191,206 | +0.73(+3.11%) |
Jul 21, 2008 | 23.64 | 23.72 | 23.37 | 23.48 | 9,396,443 | -0.11(-0.47%) |
Jul 18, 2008 | 23.77 | 23.94 | 23.31 | 23.59 | 20,551,432 | -0.11(-0.47%) |
Jul 17, 2008 | 24.75 | 24.75 | 23.68 | 23.70 | 22,180,356 | -0.91(-3.70%) |
Jul 16, 2008 | 24.55 | 24.83 | 24.06 | 24.62 | 14,855,154 | -0.18(-0.71%) |
Jul 15, 2008 | 24.60 | 25.06 | 24.34 | 24.79 | 17,857,562 | -0.12(-0.49%) |
Jul 14, 2008 | 24.77 | 25.07 | 24.54 | 24.91 | 17,841,140 | +0.09(+0.36%) |
Jul 11, 2008 | 24.62 | 25.04 | 24.30 | 24.83 | 14,163,956 | -0.03(-0.13%) |
Jul 10, 2008 | 25.07 | 25.11 | 24.52 | 24.86 | 24,897,192 | -0.26(-1.04%) |
Jul 09, 2008 | 24.99 | 25.32 | 24.77 | 25.12 | 22,382,362 | +0.11(+0.43%) |
Jul 08, 2008 | 24.06 | 25.12 | 23.98 | 25.01 | 30,051,044 | +0.89(+3.70%) |
Jul 07, 2008 | 23.94 | 24.34 | 23.77 | 24.12 | 18,047,624 | +0.18(+0.74%) |
Jul 04, 2008 | 23.52 | 23.96 | 23.39 | 23.94 | 11,077,431 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.96 | 23.39 | 23.94 | 11,077,431 | +0.40(+1.72%) |
Jul 02, 2008 | 23.48 | 23.76 | 23.20 | 23.54 | 17,111,282 | +0.10(+0.42%) |
Jul 01, 2008 | 22.81 | 23.53 | 22.67 | 23.44 | 23,845,712 | +0.47(+2.02%) |
Jun 30, 2008 | 23.16 | 23.33 | 22.72 | 22.97 | 21,439,230 | -0.20(-0.88%) |
Jun 27, 2008 | 23.31 | 23.37 | 22.89 | 23.18 | 33,102,404 | -0.15(-0.64%) |
Jun 26, 2008 | 23.77 | 23.97 | 23.33 | 23.33 | 25,916,134 | -0.75(-3.13%) |
Jun 25, 2008 | 23.93 | 24.54 | 23.84 | 24.08 | 22,216,470 | +0.28(+1.17%) |
Jun 24, 2008 | 23.37 | 23.97 | 23.28 | 23.80 | 19,298,098 | +0.25(+1.05%) |
Jun 23, 2008 | 23.41 | 23.58 | 23.21 | 23.56 | 14,244,314 | +0.20(+0.84%) |
Jun 20, 2008 | 23.29 | 23.53 | 23.15 | 23.36 | 24,612,918 | -0.08(-0.36%) |
Jun 19, 2008 | 23.16 | 23.53 | 23.12 | 23.44 | 20,619,814 | +0.23(+1.00%) |
Jun 18, 2008 | 23.36 | 23.52 | 23.17 | 23.21 | 21,428,852 | -0.34(-1.44%) |
Jun 17, 2008 | 23.51 | 23.71 | 23.31 | 23.55 | 12,111,550 | -0.05(-0.20%) |
Jun 16, 2008 | 23.80 | 23.80 | 23.37 | 23.60 | 17,738,318 | -0.41(-1.71%) |
Jun 13, 2008 | 23.85 | 24.13 | 23.58 | 24.01 | 15,834,996 | +0.15(+0.62%) |
Jun 12, 2008 | 23.20 | 23.90 | 23.20 | 23.86 | 25,331,100 | +0.67(+2.87%) |
Jun 11, 2008 | 23.02 | 23.54 | 22.85 | 23.19 | 26,587,218 | +0.17(+0.75%) |
Jun 10, 2008 | 23.02 | 23.09 | 22.57 | 23.02 | 19,019,498 | +0.00(+0.00%) |
Jun 09, 2008 | 23.63 | 23.70 | 22.88 | 23.02 | 21,363,282 | -0.47(-2.00%) |
Jun 06, 2008 | 23.96 | 23.96 | 23.44 | 23.49 | 21,925,230 | -0.61(-2.53%) |
Jun 05, 2008 | 24.20 | 24.30 | 23.97 | 24.10 | 13,774,792 | -0.07(-0.27%) |
Jun 04, 2008 | 24.04 | 24.31 | 23.96 | 24.16 | 13,774,682 | +0.13(+0.54%) |
Jun 03, 2008 | 24.23 | 24.48 | 24.03 | 24.03 | 14,086,538 | -0.20(-0.84%) |
Jun 02, 2008 | 24.26 | 24.51 | 24.15 | 24.24 | 18,634,830 | -0.26(-1.04%) |
May 30, 2008 | 24.22 | 24.65 | 24.10 | 24.50 | 15,151,357 | +0.30(+1.23%) |
May 29, 2008 | 23.70 | 24.26 | 23.69 | 24.20 | 15,880,422 | +0.40(+1.68%) |
May 28, 2008 | 24.05 | 24.14 | 23.64 | 23.80 | 29,074,582 | -0.22(-0.91%) |
May 27, 2008 | 24.15 | 24.16 | 23.78 | 24.02 | 13,985,501 | -0.08(-0.33%) |
May 26, 2008 | 24.23 | 24.64 | 24.07 | 24.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.23 | 24.64 | 24.07 | 24.09 | 11,173,313 | -0.22(-0.92%) |
May 22, 2008 | 24.10 | 24.55 | 24.09 | 24.32 | 11,039,766 | +0.14(+0.58%) |
May 21, 2008 | 24.67 | 24.74 | 24.11 | 24.18 | 14,588,068 | -0.43(-1.76%) |
May 20, 2008 | 24.79 | 25.09 | 24.57 | 24.61 | 14,806,669 | -0.33(-1.34%) |
May 19, 2008 | 24.88 | 25.09 | 24.62 | 24.95 | 14,146,445 | +0.12(+0.47%) |
May 16, 2008 | 24.76 | 24.89 | 24.35 | 24.83 | 15,419,800 | +0.06(+0.24%) |
May 15, 2008 | 24.43 | 24.80 | 24.23 | 24.77 | 18,007,910 | +0.27(+1.10%) |
May 14, 2008 | 24.43 | 24.58 | 24.37 | 24.50 | 11,569,250 | +0.10(+0.40%) |
May 13, 2008 | 24.38 | 24.58 | 24.21 | 24.40 | 12,870,010 | -0.00(-0.02%) |
May 12, 2008 | 24.18 | 24.44 | 23.86 | 24.41 | 12,579,272 | +0.30(+1.23%) |
May 09, 2008 | 24.14 | 24.40 | 23.97 | 24.11 | 7,509,217 | -0.17(-0.71%) |
May 08, 2008 | 24.03 | 24.29 | 23.96 | 24.28 | 14,338,528 | +0.24(+0.99%) |
May 07, 2008 | 24.17 | 24.28 | 23.87 | 24.04 | 13,740,246 | -0.09(-0.37%) |
May 06, 2008 | 23.68 | 24.16 | 23.65 | 24.13 | 16,313,422 | +0.50(+2.11%) |
May 05, 2008 | 23.66 | 24.02 | 23.55 | 23.63 | 18,055,222 | -0.10(-0.41%) |
May 02, 2008 | 23.68 | 23.77 | 23.44 | 23.73 | 19,974,714 | +0.13(+0.53%) |