Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.82 | 25.67 | 24.68 | 25.14 | 10,706,559 | -0.11(-0.45%) |
Jul 30, 2008 | 25.51 | 26.02 | 24.80 | 25.25 | 13,253,344 | -0.13(-0.52%) |
Jul 29, 2008 | 25.38 | 25.43 | 24.33 | 25.38 | 12,330,149 | +0.44(+1.76%) |
Jul 28, 2008 | 25.56 | 25.82 | 24.72 | 24.95 | 8,392,514 | -0.65(-2.55%) |
Jul 25, 2008 | 25.72 | 26.42 | 25.41 | 25.60 | 7,077,045 | +0.04(+0.16%) |
Jul 24, 2008 | 26.79 | 26.79 | 25.41 | 25.56 | 7,801,642 | -0.87(-3.29%) |
Jul 23, 2008 | 25.22 | 27.31 | 25.07 | 26.43 | 10,944,450 | +0.69(+2.68%) |
Jul 22, 2008 | 24.87 | 25.75 | 24.28 | 25.74 | 11,026,566 | +0.82(+3.30%) |
Jul 21, 2008 | 25.81 | 26.20 | 24.83 | 24.92 | 8,335,693 | -0.84(-3.26%) |
Jul 18, 2008 | 26.35 | 26.35 | 25.11 | 25.75 | 13,638,763 | +0.14(+0.56%) |
Jul 17, 2008 | 24.15 | 25.86 | 23.62 | 25.61 | 17,452,684 | +1.41(+5.82%) |
Jul 16, 2008 | 22.96 | 24.36 | 22.73 | 24.20 | 16,448,046 | +1.23(+5.35%) |
Jul 15, 2008 | 22.79 | 23.59 | 22.08 | 22.97 | 15,056,092 | +0.00(+0.00%) |
Jul 14, 2008 | 23.79 | 24.00 | 22.79 | 22.97 | 7,883,816 | -0.49(-2.07%) |
Jul 11, 2008 | 23.70 | 24.03 | 22.54 | 23.46 | 16,078,401 | -0.50(-2.08%) |
Jul 10, 2008 | 25.33 | 25.33 | 23.39 | 23.96 | 23,483,616 | -1.34(-5.31%) |
Jul 09, 2008 | 26.74 | 26.95 | 25.14 | 25.30 | 11,569,469 | -1.36(-5.09%) |
Jul 08, 2008 | 25.99 | 26.73 | 25.84 | 26.65 | 12,065,581 | +0.77(+2.99%) |
Jul 07, 2008 | 25.66 | 26.38 | 25.47 | 25.88 | 15,952,925 | +0.38(+1.48%) |
Jul 04, 2008 | 24.82 | 25.73 | 24.75 | 25.50 | 8,476,950 | +0.00(+0.00%) |
Jul 03, 2008 | 24.82 | 25.73 | 24.75 | 25.50 | 8,476,950 | +0.85(+3.43%) |
Jul 02, 2008 | 24.85 | 25.89 | 24.59 | 24.66 | 16,039,436 | +0.06(+0.24%) |
Jul 01, 2008 | 23.69 | 24.68 | 23.31 | 24.60 | 13,346,479 | +0.58(+2.42%) |
Jun 30, 2008 | 24.81 | 25.20 | 23.90 | 24.02 | 11,307,219 | -0.80(-3.24%) |
Jun 27, 2008 | 24.31 | 24.95 | 24.31 | 24.82 | 14,067,096 | +0.51(+2.10%) |
Jun 26, 2008 | 24.94 | 24.94 | 24.31 | 24.31 | 8,733,228 | -0.91(-3.61%) |
Jun 25, 2008 | 24.81 | 25.91 | 24.68 | 25.22 | 12,056,885 | +0.56(+2.29%) |
Jun 24, 2008 | 25.13 | 25.22 | 23.91 | 24.66 | 15,443,069 | -0.52(-2.05%) |
Jun 23, 2008 | 26.15 | 26.70 | 25.07 | 25.17 | 13,887,453 | -0.85(-3.27%) |
Jun 20, 2008 | 26.83 | 27.22 | 25.93 | 26.02 | 13,298,504 | -1.09(-4.00%) |
Jun 19, 2008 | 26.00 | 27.18 | 26.00 | 27.11 | 15,470,568 | +1.04(+4.00%) |
Jun 18, 2008 | 26.59 | 26.82 | 25.81 | 26.07 | 18,339,462 | -0.75(-2.80%) |
Jun 17, 2008 | 26.98 | 27.12 | 26.45 | 26.82 | 8,822,343 | -0.01(-0.02%) |
Jun 16, 2008 | 26.86 | 27.13 | 26.32 | 26.82 | 8,886,184 | -0.51(-1.87%) |
Jun 13, 2008 | 26.44 | 27.35 | 26.38 | 27.33 | 10,865,159 | +1.01(+3.85%) |
Jun 12, 2008 | 25.74 | 26.96 | 25.74 | 26.32 | 10,794,562 | +0.77(+3.03%) |
Jun 11, 2008 | 26.24 | 26.46 | 25.54 | 25.54 | 10,263,107 | -0.82(-3.09%) |
Jun 10, 2008 | 25.78 | 26.56 | 25.49 | 26.36 | 12,493,460 | +0.36(+1.38%) |
Jun 09, 2008 | 26.84 | 27.02 | 25.80 | 26.00 | 8,654,385 | -0.61(-2.28%) |
Jun 06, 2008 | 27.86 | 27.86 | 26.50 | 26.61 | 11,162,688 | -1.54(-5.48%) |
Jun 05, 2008 | 27.56 | 28.25 | 27.48 | 28.15 | 14,684,075 | +1.01(+3.74%) |
Jun 04, 2008 | 26.85 | 27.71 | 26.77 | 27.13 | 12,007,563 | +0.30(+1.12%) |
Jun 03, 2008 | 26.68 | 27.04 | 26.40 | 26.83 | 8,435,210 | +0.26(+0.97%) |
Jun 02, 2008 | 26.86 | 27.10 | 26.12 | 26.58 | 9,938,349 | -0.29(-1.09%) |
May 30, 2008 | 27.21 | 27.34 | 26.58 | 26.87 | 6,563,696 | -0.32(-1.17%) |
May 29, 2008 | 26.84 | 27.31 | 26.52 | 27.19 | 9,518,778 | +0.59(+2.23%) |
May 28, 2008 | 26.79 | 27.05 | 26.33 | 26.59 | 11,932,919 | +0.21(+0.80%) |
May 27, 2008 | 26.21 | 26.82 | 25.90 | 26.38 | 8,929,452 | +0.46(+1.78%) |
May 26, 2008 | 26.73 | 26.73 | 25.53 | 25.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.73 | 26.73 | 25.53 | 25.92 | 10,110,116 | -0.91(-3.40%) |
May 22, 2008 | 27.32 | 27.45 | 26.68 | 26.83 | 9,519,755 | -0.31(-1.15%) |
May 21, 2008 | 28.48 | 28.78 | 26.92 | 27.15 | 10,881,635 | -1.34(-4.72%) |
May 20, 2008 | 28.66 | 28.74 | 28.04 | 28.49 | 9,058,680 | -0.38(-1.31%) |
May 19, 2008 | 29.68 | 29.68 | 28.79 | 28.87 | 7,786,787 | -0.68(-2.31%) |
May 16, 2008 | 29.75 | 29.75 | 28.76 | 29.55 | 22,124,030 | -0.73(-2.42%) |
May 15, 2008 | 30.18 | 30.48 | 29.09 | 30.28 | 11,981,430 | +0.54(+1.82%) |
May 14, 2008 | 29.34 | 30.13 | 29.34 | 29.74 | 9,662,191 | +0.61(+2.08%) |
May 13, 2008 | 29.43 | 29.49 | 28.89 | 29.14 | 7,851,741 | -0.29(-1.00%) |
May 12, 2008 | 28.66 | 29.54 | 28.52 | 29.43 | 7,287,115 | +0.80(+2.79%) |
May 09, 2008 | 28.22 | 29.25 | 28.06 | 28.63 | 4,769,245 | +0.07(+0.25%) |
May 08, 2008 | 29.68 | 29.81 | 28.32 | 28.56 | 14,473,594 | -0.66(-2.26%) |
May 07, 2008 | 29.23 | 30.15 | 29.07 | 29.22 | 8,552,935 | -0.05(-0.18%) |
May 06, 2008 | 28.76 | 29.41 | 28.32 | 29.28 | 9,041,435 | +0.37(+1.27%) |
May 05, 2008 | 29.84 | 29.96 | 28.88 | 28.91 | 10,853,763 | -1.15(-3.81%) |
May 02, 2008 | 29.81 | 30.41 | 29.44 | 30.06 | 9,883,758 | +0.68(+2.31%) |