Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.24 | 27.35 | 26.95 | 27.17 | 3,074,623 | -0.18(-0.66%) |
Jul 30, 2008 | 26.54 | 27.35 | 26.46 | 27.35 | 4,494,929 | +0.90(+3.40%) |
Jul 29, 2008 | 26.12 | 26.46 | 26.06 | 26.45 | 3,526,955 | +0.16(+0.61%) |
Jul 28, 2008 | 26.27 | 26.60 | 26.14 | 26.29 | 2,980,027 | +0.01(+0.04%) |
Jul 25, 2008 | 26.18 | 26.66 | 26.15 | 26.28 | 3,319,378 | +0.14(+0.54%) |
Jul 24, 2008 | 26.43 | 26.82 | 26.06 | 26.14 | 4,083,413 | -0.34(-1.28%) |
Jul 23, 2008 | 26.91 | 27.06 | 26.28 | 26.48 | 3,374,329 | -0.45(-1.67%) |
Jul 22, 2008 | 26.73 | 27.09 | 26.53 | 26.93 | 3,271,936 | +0.06(+0.22%) |
Jul 21, 2008 | 26.18 | 27.15 | 26.18 | 26.87 | 2,978,631 | +0.74(+2.83%) |
Jul 18, 2008 | 26.15 | 26.44 | 25.89 | 26.13 | 4,430,840 | +0.05(+0.19%) |
Jul 17, 2008 | 26.43 | 26.43 | 25.72 | 26.08 | 6,032,378 | -0.20(-0.76%) |
Jul 16, 2008 | 26.88 | 26.94 | 25.99 | 26.28 | 4,861,397 | -0.52(-1.94%) |
Jul 15, 2008 | 27.40 | 27.62 | 26.64 | 26.80 | 5,033,113 | -0.70(-2.55%) |
Jul 14, 2008 | 27.67 | 27.71 | 27.20 | 27.50 | 3,503,333 | +0.20(+0.73%) |
Jul 11, 2008 | 27.99 | 27.99 | 27.11 | 27.30 | 4,090,529 | -0.11(-0.40%) |
Jul 10, 2008 | 26.94 | 27.51 | 26.63 | 27.41 | 4,858,123 | +0.52(+1.93%) |
Jul 09, 2008 | 27.73 | 27.88 | 26.89 | 26.89 | 4,578,536 | -0.75(-2.71%) |
Jul 08, 2008 | 27.96 | 28.00 | 27.05 | 27.64 | 5,571,937 | -0.32(-1.14%) |
Jul 07, 2008 | 28.00 | 28.21 | 27.70 | 27.96 | 5,304,689 | -0.06(-0.21%) |
Jul 04, 2008 | 28.43 | 28.70 | 27.60 | 28.02 | 3,294,357 | +0.00(+0.00%) |
Jul 03, 2008 | 28.43 | 28.70 | 27.60 | 28.02 | 3,294,357 | +0.07(+0.25%) |
Jul 02, 2008 | 28.85 | 28.96 | 27.88 | 27.95 | 4,967,154 | -1.07(-3.69%) |
Jul 01, 2008 | 29.00 | 29.13 | 28.61 | 29.02 | 4,154,846 | +0.28(+0.97%) |
Jun 30, 2008 | 28.45 | 28.93 | 28.16 | 28.74 | 3,431,681 | +0.26(+0.91%) |
Jun 27, 2008 | 28.27 | 28.71 | 28.27 | 28.48 | 6,186,112 | +0.29(+1.03%) |
Jun 26, 2008 | 28.36 | 28.61 | 28.00 | 28.19 | 3,923,304 | -0.43(-1.50%) |
Jun 25, 2008 | 28.49 | 29.18 | 28.32 | 28.62 | 5,927,660 | +0.32(+1.13%) |
Jun 24, 2008 | 27.86 | 28.51 | 27.64 | 28.30 | 4,648,191 | +0.39(+1.40%) |
Jun 23, 2008 | 27.45 | 28.00 | 27.39 | 27.91 | 2,823,585 | +0.49(+1.79%) |
Jun 20, 2008 | 27.20 | 27.67 | 26.98 | 27.42 | 3,888,089 | +0.09(+0.33%) |
Jun 19, 2008 | 27.00 | 27.46 | 26.51 | 27.33 | 3,704,533 | +0.31(+1.15%) |
Jun 18, 2008 | 27.64 | 27.70 | 26.90 | 27.02 | 3,477,047 | -0.74(-2.67%) |
Jun 17, 2008 | 27.46 | 27.92 | 27.00 | 27.76 | 3,113,647 | +0.38(+1.39%) |
Jun 16, 2008 | 27.13 | 27.54 | 27.06 | 27.38 | 2,480,564 | +0.15(+0.55%) |
Jun 13, 2008 | 27.09 | 27.26 | 26.62 | 27.23 | 3,865,667 | +0.23(+0.85%) |
Jun 12, 2008 | 27.61 | 27.61 | 26.82 | 27.00 | 4,621,732 | -0.51(-1.85%) |
Jun 11, 2008 | 26.81 | 27.73 | 26.77 | 27.51 | 3,505,216 | +0.64(+2.38%) |
Jun 10, 2008 | 26.85 | 27.30 | 26.52 | 26.87 | 3,394,652 | -0.38(-1.39%) |
Jun 09, 2008 | 26.61 | 27.31 | 26.41 | 27.25 | 2,790,947 | +0.85(+3.22%) |
Jun 06, 2008 | 26.92 | 27.73 | 26.40 | 26.40 | 4,638,149 | -0.47(-1.75%) |
Jun 05, 2008 | 26.65 | 26.87 | 26.44 | 26.87 | 3,079,930 | +0.26(+0.98%) |
Jun 04, 2008 | 26.28 | 26.82 | 26.24 | 26.61 | 3,526,321 | +0.21(+0.80%) |
Jun 03, 2008 | 26.70 | 26.80 | 26.21 | 26.40 | 3,527,167 | -0.33(-1.23%) |
Jun 02, 2008 | 26.87 | 26.90 | 26.61 | 26.73 | 2,992,426 | -0.29(-1.07%) |
May 30, 2008 | 26.89 | 27.10 | 26.76 | 27.02 | 4,143,253 | +0.20(+0.75%) |
May 29, 2008 | 26.75 | 27.12 | 26.46 | 26.82 | 2,777,841 | +0.02(+0.07%) |
May 28, 2008 | 26.95 | 26.97 | 26.70 | 26.80 | 4,544,437 | -0.06(-0.22%) |
May 27, 2008 | 26.94 | 27.13 | 26.81 | 26.86 | 2,691,216 | -0.02(-0.07%) |
May 26, 2008 | 27.40 | 27.49 | 26.86 | 26.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.40 | 27.49 | 26.86 | 26.88 | 2,568,661 | -0.54(-1.97%) |
May 22, 2008 | 27.11 | 27.51 | 26.85 | 27.42 | 3,823,647 | +0.41(+1.52%) |
May 21, 2008 | 27.36 | 28.19 | 26.96 | 27.01 | 5,457,365 | -0.35(-1.28%) |
May 20, 2008 | 27.32 | 27.67 | 27.29 | 27.36 | 2,862,349 | -0.04(-0.15%) |
May 19, 2008 | 27.26 | 27.58 | 27.17 | 27.40 | 2,799,212 | +0.10(+0.37%) |
May 16, 2008 | 27.15 | 27.44 | 27.02 | 27.30 | 3,549,019 | +0.25(+0.92%) |
May 15, 2008 | 26.80 | 27.09 | 26.60 | 27.05 | 2,705,350 | +0.32(+1.20%) |
May 14, 2008 | 27.19 | 27.34 | 26.69 | 26.73 | 2,977,741 | -0.45(-1.66%) |
May 13, 2008 | 27.10 | 27.20 | 26.70 | 27.18 | 2,414,170 | +0.21(+0.78%) |
May 12, 2008 | 27.18 | 27.27 | 26.76 | 26.97 | 3,445,503 | -0.17(-0.63%) |
May 09, 2008 | 26.61 | 27.29 | 26.39 | 27.14 | 1,875,985 | +0.57(+2.15%) |
May 08, 2008 | 26.17 | 26.86 | 26.08 | 26.57 | 3,783,492 | +0.54(+2.07%) |
May 07, 2008 | 26.99 | 27.00 | 25.98 | 26.03 | 3,610,156 | -0.67(-2.51%) |
May 06, 2008 | 26.74 | 27.00 | 25.97 | 26.70 | 6,126,965 | +0.85(+3.29%) |
May 05, 2008 | 25.35 | 25.89 | 25.32 | 25.85 | 2,837,989 | +0.46(+1.81%) |
May 02, 2008 | 25.23 | 25.39 | 25.10 | 25.39 | 2,200,948 | +0.21(+0.83%) |