Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.42 | 24.53 | 24.09 | 24.11 | 1,040,736 | -0.53(-2.14%) |
Jul 30, 2008 | 24.66 | 24.75 | 24.37 | 24.64 | 1,247,872 | -0.59(-2.33%) |
Jul 29, 2008 | 25.23 | 25.37 | 24.88 | 25.23 | 1,441,510 | +0.14(+0.54%) |
Jul 28, 2008 | 25.90 | 25.90 | 24.97 | 25.09 | 1,344,489 | -0.50(-1.94%) |
Jul 25, 2008 | 26.46 | 26.89 | 25.47 | 25.59 | 930,357 | -0.61(-2.33%) |
Jul 24, 2008 | 26.53 | 26.70 | 26.13 | 26.20 | 1,234,310 | +0.07(+0.26%) |
Jul 23, 2008 | 25.82 | 26.37 | 25.82 | 26.13 | 1,411,591 | +0.41(+1.61%) |
Jul 22, 2008 | 24.97 | 25.73 | 24.94 | 25.72 | 2,010,246 | +1.07(+4.34%) |
Jul 21, 2008 | 25.52 | 25.52 | 24.55 | 24.65 | 539,417 | -0.05(-0.18%) |
Jul 18, 2008 | 24.62 | 24.80 | 24.50 | 24.69 | 1,285,397 | -0.20(-0.79%) |
Jul 17, 2008 | 24.69 | 25.05 | 24.53 | 24.89 | 2,666,453 | +0.09(+0.36%) |
Jul 16, 2008 | 24.25 | 24.80 | 24.18 | 24.80 | 3,373,181 | +0.39(+1.61%) |
Jul 15, 2008 | 24.18 | 24.60 | 24.05 | 24.41 | 2,049,505 | -0.26(-1.07%) |
Jul 14, 2008 | 25.18 | 25.21 | 24.57 | 24.67 | 1,601,982 | -0.53(-2.09%) |
Jul 11, 2008 | 24.97 | 25.50 | 24.88 | 25.20 | 1,026,024 | -0.42(-1.65%) |
Jul 10, 2008 | 25.46 | 25.71 | 25.30 | 25.62 | 903,845 | +0.29(+1.16%) |
Jul 09, 2008 | 25.21 | 25.91 | 25.21 | 25.33 | 3,253,816 | +0.15(+0.60%) |
Jul 08, 2008 | 25.25 | 25.50 | 24.96 | 25.18 | 3,749,837 | -0.06(-0.24%) |
Jul 07, 2008 | 25.61 | 25.63 | 25.08 | 25.24 | 2,016,004 | -0.07(-0.27%) |
Jul 04, 2008 | 25.18 | 25.66 | 25.18 | 25.30 | 1,420,226 | +0.00(+0.00%) |
Jul 03, 2008 | 25.18 | 25.66 | 25.18 | 25.30 | 1,420,226 | +0.21(+0.84%) |
Jul 02, 2008 | 25.64 | 25.88 | 25.06 | 25.09 | 1,965,187 | -0.55(-2.15%) |
Jul 01, 2008 | 25.40 | 25.83 | 25.28 | 25.64 | 2,893,799 | -0.01(-0.03%) |
Jun 30, 2008 | 25.40 | 25.89 | 25.40 | 25.65 | 1,756,709 | -0.12(-0.47%) |
Jun 27, 2008 | 25.79 | 25.96 | 25.56 | 25.77 | 1,830,533 | -0.02(-0.09%) |
Jun 26, 2008 | 26.38 | 26.38 | 25.79 | 25.79 | 4,049,818 | -1.33(-4.89%) |
Jun 25, 2008 | 26.73 | 27.36 | 26.73 | 27.12 | 1,969,480 | +0.90(+3.45%) |
Jun 24, 2008 | 26.02 | 26.32 | 25.88 | 26.22 | 920,249 | +0.64(+2.51%) |
Jun 23, 2008 | 25.38 | 25.70 | 25.38 | 25.58 | 1,135,106 | +0.20(+0.80%) |
Jun 20, 2008 | 25.54 | 25.85 | 25.29 | 25.37 | 1,809,156 | -0.87(-3.30%) |
Jun 19, 2008 | 26.19 | 26.29 | 25.68 | 26.24 | 1,600,071 | +0.04(+0.14%) |
Jun 18, 2008 | 26.49 | 26.50 | 26.09 | 26.20 | 853,789 | -0.21(-0.80%) |
Jun 17, 2008 | 26.88 | 26.88 | 26.31 | 26.41 | 871,048 | -0.32(-1.21%) |
Jun 16, 2008 | 26.87 | 26.87 | 26.38 | 26.74 | 820,440 | -0.14(-0.50%) |
Jun 13, 2008 | 26.77 | 27.02 | 26.67 | 26.87 | 1,158,261 | +0.67(+2.56%) |
Jun 12, 2008 | 26.01 | 26.41 | 26.01 | 26.20 | 836,791 | +0.22(+0.84%) |
Jun 11, 2008 | 26.48 | 26.65 | 25.94 | 25.98 | 1,054,008 | -0.20(-0.78%) |
Jun 10, 2008 | 26.13 | 26.29 | 25.96 | 26.19 | 882,089 | -0.40(-1.50%) |
Jun 09, 2008 | 26.36 | 26.97 | 26.36 | 26.59 | 926,528 | -0.04(-0.14%) |
Jun 06, 2008 | 27.36 | 27.44 | 26.45 | 26.62 | 1,437,889 | -0.71(-2.59%) |
Jun 05, 2008 | 27.06 | 27.33 | 26.97 | 27.33 | 2,445,808 | +0.51(+1.88%) |
Jun 04, 2008 | 26.93 | 27.14 | 26.61 | 26.83 | 4,121,007 | +1.62(+6.43%) |
Jun 03, 2008 | 25.35 | 25.39 | 24.99 | 25.21 | 1,080,723 | -0.32(-1.24%) |
Jun 02, 2008 | 25.48 | 25.83 | 25.37 | 25.52 | 691,259 | +0.47(+1.90%) |
May 30, 2008 | 24.91 | 25.25 | 24.88 | 25.05 | 799,002 | +0.81(+3.33%) |
May 29, 2008 | 24.11 | 24.25 | 24.03 | 24.24 | 775,225 | +0.32(+1.32%) |
May 28, 2008 | 23.82 | 23.97 | 23.59 | 23.93 | 768,421 | -0.13(-0.53%) |
May 27, 2008 | 24.29 | 24.29 | 23.75 | 24.05 | 517,038 | -0.07(-0.28%) |
May 26, 2008 | 24.44 | 24.44 | 24.00 | 24.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.44 | 24.44 | 24.00 | 24.12 | 463,871 | -0.28(-1.14%) |
May 22, 2008 | 24.19 | 24.50 | 24.19 | 24.40 | 660,915 | +0.29(+1.22%) |
May 21, 2008 | 24.42 | 24.45 | 24.06 | 24.11 | 539,706 | -0.38(-1.57%) |
May 20, 2008 | 24.69 | 24.69 | 24.39 | 24.49 | 649,486 | -0.25(-1.01%) |
May 19, 2008 | 24.84 | 24.95 | 24.67 | 24.74 | 454,389 | -0.28(-1.11%) |
May 16, 2008 | 24.94 | 25.12 | 24.72 | 25.02 | 847,282 | +0.17(+0.67%) |
May 15, 2008 | 24.27 | 24.87 | 24.27 | 24.85 | 622,100 | +0.90(+3.74%) |
May 14, 2008 | 23.62 | 24.08 | 23.62 | 23.96 | 529,547 | +0.67(+2.88%) |
May 13, 2008 | 23.74 | 23.74 | 23.15 | 23.28 | 513,548 | +0.10(+0.42%) |
May 12, 2008 | 23.13 | 23.26 | 23.03 | 23.19 | 758,253 | -0.26(-1.12%) |
May 09, 2008 | 23.53 | 23.63 | 23.25 | 23.45 | 381,993 | -0.48(-2.02%) |
May 08, 2008 | 24.02 | 24.19 | 23.80 | 23.93 | 702,828 | -0.47(-1.95%) |
May 07, 2008 | 24.87 | 24.87 | 24.32 | 24.41 | 628,280 | -0.58(-2.32%) |
May 06, 2008 | 24.57 | 25.03 | 24.57 | 24.99 | 777,362 | +0.11(+0.45%) |
May 05, 2008 | 25.02 | 25.03 | 24.72 | 24.88 | 596,041 | -0.08(-0.30%) |
May 02, 2008 | 24.84 | 25.06 | 24.73 | 24.95 | 934,103 | +0.57(+2.35%) |