Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.27 | 25.74 | 24.92 | 25.13 | 1,104,394 | -0.50(-1.96%) |
Jul 30, 2008 | 25.70 | 25.76 | 25.00 | 25.63 | 978,109 | +0.00(+0.00%) |
Jul 29, 2008 | 24.88 | 25.70 | 24.77 | 25.63 | 1,298,790 | +0.71(+2.84%) |
Jul 28, 2008 | 25.17 | 25.27 | 24.68 | 24.92 | 905,250 | -0.16(-0.64%) |
Jul 25, 2008 | 25.17 | 25.73 | 24.96 | 25.08 | 2,065,046 | +0.13(+0.52%) |
Jul 24, 2008 | 23.82 | 26.63 | 23.82 | 24.96 | 3,484,503 | +0.13(+0.52%) |
Jul 23, 2008 | 24.00 | 25.48 | 23.86 | 24.83 | 1,884,900 | +0.90(+3.74%) |
Jul 22, 2008 | 23.06 | 23.97 | 22.62 | 23.93 | 1,303,274 | +0.60(+2.57%) |
Jul 21, 2008 | 23.47 | 23.63 | 22.89 | 23.33 | 1,103,204 | +0.05(+0.19%) |
Jul 18, 2008 | 23.74 | 23.90 | 22.89 | 23.29 | 1,370,223 | -0.52(-2.19%) |
Jul 17, 2008 | 22.81 | 23.85 | 22.26 | 23.81 | 2,228,088 | +1.04(+4.59%) |
Jul 16, 2008 | 23.29 | 23.41 | 22.17 | 22.76 | 1,217,758 | -0.50(-2.13%) |
Jul 15, 2008 | 22.64 | 23.76 | 22.00 | 23.26 | 2,276,078 | +0.48(+2.09%) |
Jul 14, 2008 | 22.64 | 23.34 | 22.18 | 22.78 | 1,589,639 | +0.26(+1.17%) |
Jul 11, 2008 | 22.27 | 22.78 | 22.10 | 22.52 | 1,947,080 | +0.02(+0.09%) |
Jul 10, 2008 | 22.49 | 22.75 | 22.27 | 22.50 | 1,598,294 | +0.03(+0.11%) |
Jul 09, 2008 | 22.33 | 22.71 | 22.21 | 22.47 | 1,703,908 | +0.12(+0.52%) |
Jul 08, 2008 | 21.62 | 22.38 | 21.42 | 22.36 | 2,178,884 | +0.80(+3.71%) |
Jul 07, 2008 | 21.50 | 21.72 | 21.13 | 21.56 | 1,969,501 | +0.30(+1.39%) |
Jul 04, 2008 | 20.59 | 21.32 | 20.59 | 21.26 | 1,030,325 | +0.00(+0.00%) |
Jul 03, 2008 | 20.59 | 21.32 | 20.59 | 21.26 | 1,030,325 | +0.69(+3.35%) |
Jul 02, 2008 | 21.23 | 21.37 | 20.39 | 20.57 | 1,717,517 | -0.62(-2.95%) |
Jul 01, 2008 | 21.90 | 21.90 | 20.77 | 21.20 | 1,803,436 | -0.85(-3.86%) |
Jun 30, 2008 | 21.55 | 22.13 | 21.19 | 22.05 | 1,587,364 | +0.53(+2.46%) |
Jun 27, 2008 | 21.91 | 22.18 | 21.46 | 21.52 | 2,263,600 | -0.44(-2.02%) |
Jun 26, 2008 | 23.06 | 23.06 | 21.86 | 21.97 | 1,187,349 | -1.20(-5.20%) |
Jun 25, 2008 | 23.16 | 23.51 | 22.94 | 23.17 | 1,127,941 | +0.03(+0.11%) |
Jun 24, 2008 | 22.88 | 23.63 | 22.76 | 23.14 | 1,311,195 | +0.21(+0.90%) |
Jun 23, 2008 | 22.87 | 23.44 | 22.69 | 22.94 | 1,017,912 | +0.14(+0.62%) |
Jun 20, 2008 | 23.42 | 23.92 | 22.71 | 22.80 | 1,563,825 | -0.79(-3.33%) |
Jun 19, 2008 | 23.46 | 23.77 | 23.36 | 23.58 | 463,583 | +0.18(+0.77%) |
Jun 18, 2008 | 23.73 | 23.86 | 23.25 | 23.40 | 1,100,286 | -0.41(-1.70%) |
Jun 17, 2008 | 24.20 | 24.34 | 23.81 | 23.81 | 681,946 | -0.36(-1.49%) |
Jun 16, 2008 | 23.90 | 24.52 | 23.84 | 24.17 | 948,958 | +0.14(+0.59%) |
Jun 13, 2008 | 23.92 | 24.07 | 23.64 | 24.03 | 716,780 | +0.32(+1.33%) |
Jun 12, 2008 | 23.44 | 23.94 | 23.44 | 23.71 | 702,230 | +0.28(+1.21%) |
Jun 11, 2008 | 24.03 | 24.18 | 23.43 | 23.43 | 1,097,421 | -0.67(-2.78%) |
Jun 10, 2008 | 24.23 | 24.58 | 23.94 | 24.10 | 1,135,493 | -0.50(-2.02%) |
Jun 09, 2008 | 24.32 | 25.08 | 24.16 | 24.59 | 1,144,119 | +0.43(+1.76%) |
Jun 06, 2008 | 24.80 | 24.82 | 24.17 | 24.17 | 921,167 | -0.92(-3.67%) |
Jun 05, 2008 | 24.75 | 25.31 | 24.54 | 25.09 | 742,465 | +0.38(+1.54%) |
Jun 04, 2008 | 24.76 | 25.07 | 24.51 | 24.71 | 893,602 | +0.00(+0.00%) |
Jun 03, 2008 | 24.72 | 25.68 | 24.27 | 24.71 | 2,152,299 | +0.15(+0.60%) |
Jun 02, 2008 | 24.48 | 24.92 | 24.18 | 24.56 | 1,834,044 | -0.12(-0.47%) |
May 30, 2008 | 23.37 | 24.88 | 22.75 | 24.68 | 2,585,394 | +1.21(+5.16%) |
May 29, 2008 | 24.22 | 24.31 | 23.43 | 23.47 | 1,609,656 | -0.84(-3.47%) |
May 28, 2008 | 23.80 | 24.34 | 23.75 | 24.31 | 933,120 | +0.28(+1.18%) |
May 27, 2008 | 23.87 | 24.29 | 23.72 | 24.03 | 601,813 | +0.12(+0.49%) |
May 26, 2008 | 24.62 | 24.62 | 23.68 | 23.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.62 | 24.62 | 23.68 | 23.91 | 1,091,293 | -0.86(-3.46%) |
May 22, 2008 | 24.92 | 25.06 | 24.63 | 24.77 | 1,025,220 | -0.19(-0.75%) |
May 21, 2008 | 24.99 | 25.23 | 24.61 | 24.96 | 1,664,098 | +0.15(+0.62%) |
May 20, 2008 | 24.92 | 25.10 | 24.63 | 24.80 | 957,084 | -0.05(-0.21%) |
May 19, 2008 | 25.47 | 25.47 | 24.72 | 24.85 | 1,102,866 | -0.20(-0.80%) |
May 16, 2008 | 25.12 | 25.30 | 24.59 | 25.05 | 1,022,919 | +0.12(+0.47%) |
May 15, 2008 | 25.30 | 25.43 | 24.90 | 24.94 | 1,237,537 | -0.38(-1.50%) |
May 14, 2008 | 25.70 | 26.06 | 25.21 | 25.32 | 837,840 | -0.29(-1.13%) |
May 13, 2008 | 25.84 | 26.04 | 25.53 | 25.61 | 591,810 | -0.13(-0.50%) |
May 12, 2008 | 25.18 | 25.77 | 24.87 | 25.73 | 986,657 | +0.71(+2.83%) |
May 09, 2008 | 25.05 | 25.25 | 24.58 | 25.03 | 700,344 | -0.19(-0.74%) |
May 08, 2008 | 25.05 | 25.37 | 24.00 | 25.21 | 2,224,942 | +0.21(+0.85%) |
May 07, 2008 | 25.34 | 25.83 | 24.85 | 25.00 | 1,195,677 | -0.35(-1.37%) |
May 06, 2008 | 24.95 | 25.50 | 24.61 | 25.35 | 1,044,198 | +0.33(+1.31%) |
May 05, 2008 | 25.41 | 25.41 | 24.43 | 25.02 | 1,409,234 | -0.27(-1.07%) |
May 02, 2008 | 26.31 | 26.48 | 25.01 | 25.29 | 1,690,489 | -0.79(-3.04%) |