Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.54 | 26.65 | 25.25 | 26.39 | 4,721,007 | +0.81(+3.16%) |
Jul 30, 2008 | 25.69 | 25.95 | 25.10 | 25.58 | 2,369,267 | +0.02(+0.07%) |
Jul 29, 2008 | 25.56 | 25.97 | 25.02 | 25.56 | 1,830,019 | +0.54(+2.15%) |
Jul 28, 2008 | 25.55 | 25.55 | 24.94 | 25.02 | 2,084,809 | -0.43(-1.69%) |
Jul 25, 2008 | 25.34 | 25.70 | 24.90 | 25.45 | 2,019,431 | +0.26(+1.03%) |
Jul 24, 2008 | 25.16 | 25.59 | 24.67 | 25.19 | 1,893,793 | -0.02(-0.07%) |
Jul 23, 2008 | 25.29 | 25.37 | 24.11 | 25.21 | 3,767,040 | -0.05(-0.21%) |
Jul 22, 2008 | 25.47 | 25.87 | 25.01 | 25.26 | 2,358,468 | +0.05(+0.21%) |
Jul 21, 2008 | 25.92 | 25.92 | 25.05 | 25.21 | 1,835,991 | -0.30(-1.16%) |
Jul 18, 2008 | 24.71 | 25.81 | 24.71 | 25.51 | 3,055,741 | +0.63(+2.52%) |
Jul 17, 2008 | 25.04 | 25.17 | 24.35 | 24.88 | 2,512,962 | -0.23(-0.93%) |
Jul 16, 2008 | 24.95 | 25.54 | 24.33 | 25.11 | 2,458,042 | +0.76(+3.13%) |
Jul 15, 2008 | 23.86 | 24.57 | 23.28 | 24.35 | 2,522,210 | +0.41(+1.72%) |
Jul 14, 2008 | 24.65 | 24.65 | 23.63 | 23.94 | 1,998,749 | -0.26(-1.07%) |
Jul 11, 2008 | 23.96 | 24.48 | 23.38 | 24.20 | 2,342,390 | -0.08(-0.33%) |
Jul 10, 2008 | 24.73 | 24.93 | 23.91 | 24.28 | 1,839,494 | -0.31(-1.28%) |
Jul 09, 2008 | 24.96 | 25.24 | 24.43 | 24.59 | 2,780,122 | -0.22(-0.90%) |
Jul 08, 2008 | 24.04 | 24.85 | 23.87 | 24.82 | 3,004,418 | +0.87(+3.63%) |
Jul 07, 2008 | 23.92 | 24.67 | 23.43 | 23.95 | 2,960,205 | -0.13(-0.52%) |
Jul 04, 2008 | 24.85 | 24.85 | 23.98 | 24.07 | 1,495,753 | +0.00(+0.00%) |
Jul 03, 2008 | 24.85 | 24.85 | 23.98 | 24.07 | 1,495,753 | -0.06(-0.26%) |
Jul 02, 2008 | 25.42 | 25.71 | 24.13 | 24.13 | 7,250,075 | -1.97(-7.56%) |
Jul 01, 2008 | 26.01 | 26.33 | 25.47 | 26.11 | 3,042,773 | -0.15(-0.58%) |
Jun 30, 2008 | 26.24 | 26.68 | 25.74 | 26.26 | 2,133,554 | +0.02(+0.07%) |
Jun 27, 2008 | 26.03 | 26.89 | 25.92 | 26.24 | 3,174,330 | +0.15(+0.58%) |
Jun 26, 2008 | 26.77 | 26.96 | 26.07 | 26.09 | 2,188,940 | -1.12(-4.12%) |
Jun 25, 2008 | 26.40 | 27.52 | 26.29 | 27.21 | 2,492,767 | +0.89(+3.37%) |
Jun 24, 2008 | 26.65 | 26.71 | 26.06 | 26.32 | 3,084,360 | -0.32(-1.21%) |
Jun 23, 2008 | 27.10 | 27.37 | 26.58 | 26.65 | 3,144,443 | -0.28(-1.03%) |
Jun 20, 2008 | 27.26 | 27.54 | 26.74 | 26.92 | 3,575,094 | -0.74(-2.69%) |
Jun 19, 2008 | 27.82 | 28.37 | 27.00 | 27.67 | 3,915,858 | -0.02(-0.07%) |
Jun 18, 2008 | 29.00 | 29.00 | 27.40 | 27.69 | 6,453,057 | -1.93(-6.51%) |
Jun 17, 2008 | 30.38 | 30.38 | 29.51 | 29.61 | 2,269,304 | -0.81(-2.65%) |
Jun 16, 2008 | 30.21 | 30.58 | 29.95 | 30.42 | 1,598,465 | +0.01(+0.03%) |
Jun 13, 2008 | 29.89 | 30.44 | 29.70 | 30.41 | 2,335,620 | +0.22(+0.74%) |
Jun 12, 2008 | 30.36 | 30.80 | 30.04 | 30.19 | 1,657,138 | -0.17(-0.56%) |
Jun 11, 2008 | 31.18 | 31.38 | 30.36 | 30.36 | 1,966,760 | -0.77(-2.48%) |
Jun 10, 2008 | 30.98 | 31.37 | 30.82 | 31.13 | 1,947,599 | -0.14(-0.46%) |
Jun 09, 2008 | 31.38 | 31.77 | 30.74 | 31.27 | 1,856,728 | -0.23(-0.74%) |
Jun 06, 2008 | 31.77 | 32.02 | 31.40 | 31.51 | 1,753,916 | -0.48(-1.49%) |
Jun 05, 2008 | 31.57 | 32.04 | 30.95 | 31.98 | 1,862,600 | +0.48(+1.51%) |
Jun 04, 2008 | 30.65 | 32.01 | 30.65 | 31.51 | 3,383,894 | +0.68(+2.21%) |
Jun 03, 2008 | 31.86 | 31.97 | 30.47 | 30.82 | 4,598,668 | -0.82(-2.58%) |
Jun 02, 2008 | 31.54 | 31.70 | 30.83 | 31.64 | 2,273,353 | +0.15(+0.48%) |
May 30, 2008 | 31.75 | 31.95 | 31.18 | 31.49 | 2,907,083 | -0.29(-0.90%) |
May 29, 2008 | 31.70 | 31.95 | 31.27 | 31.78 | 2,224,800 | +0.18(+0.57%) |
May 28, 2008 | 31.40 | 31.61 | 30.91 | 31.60 | 2,869,992 | +0.21(+0.66%) |
May 27, 2008 | 30.61 | 31.40 | 30.61 | 31.39 | 4,371,124 | +0.58(+1.89%) |
May 26, 2008 | 30.85 | 31.17 | 30.51 | 30.81 | 3,633,499 | +0.00(+0.00%) |
May 23, 2008 | 30.85 | 31.17 | 30.51 | 30.81 | 3,633,499 | -0.27(-0.87%) |
May 22, 2008 | 30.97 | 31.69 | 30.77 | 31.08 | 2,430,932 | +0.25(+0.81%) |
May 21, 2008 | 31.78 | 31.78 | 30.82 | 30.82 | 3,222,612 | -0.83(-2.63%) |
May 20, 2008 | 30.82 | 32.39 | 30.82 | 31.66 | 5,022,069 | +0.54(+1.73%) |
May 19, 2008 | 30.05 | 31.46 | 29.92 | 31.12 | 3,542,619 | +0.86(+2.85%) |
May 16, 2008 | 30.10 | 30.46 | 29.92 | 30.26 | 3,289,996 | +0.16(+0.54%) |
May 15, 2008 | 29.98 | 30.45 | 29.61 | 30.10 | 3,101,289 | +0.22(+0.72%) |
May 14, 2008 | 28.82 | 30.41 | 28.81 | 29.88 | 3,671,747 | +1.58(+5.58%) |
May 13, 2008 | 26.98 | 28.42 | 26.86 | 28.30 | 4,454,368 | +1.00(+3.65%) |
May 12, 2008 | 27.10 | 27.73 | 26.93 | 27.31 | 1,931,410 | +0.05(+0.20%) |
May 09, 2008 | 27.43 | 27.63 | 26.83 | 27.26 | 3,283,820 | -0.51(-1.84%) |
May 08, 2008 | 27.75 | 28.22 | 27.33 | 27.77 | 1,967,764 | +0.31(+1.14%) |
May 07, 2008 | 27.41 | 28.16 | 27.33 | 27.45 | 2,314,051 | +0.01(+0.03%) |
May 06, 2008 | 26.75 | 27.63 | 26.64 | 27.44 | 1,777,720 | +0.45(+1.66%) |
May 05, 2008 | 27.04 | 27.36 | 26.82 | 27.00 | 1,170,095 | -0.22(-0.79%) |
May 02, 2008 | 27.30 | 27.64 | 26.82 | 27.21 | 2,508,925 | -0.08(-0.30%) |