Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.77 | 27.27 | 26.39 | 26.62 | 1,042,633 | -0.53(-1.96%) |
Jul 30, 2008 | 27.22 | 27.29 | 26.48 | 27.15 | 923,410 | +0.00(+0.00%) |
Jul 29, 2008 | 26.35 | 27.23 | 26.24 | 27.15 | 1,226,157 | +0.75(+2.84%) |
Jul 28, 2008 | 26.66 | 26.77 | 26.15 | 26.40 | 854,625 | -0.17(-0.64%) |
Jul 25, 2008 | 26.66 | 27.25 | 26.43 | 26.57 | 1,949,561 | +0.14(+0.52%) |
Jul 24, 2008 | 25.23 | 28.21 | 25.23 | 26.43 | 3,289,638 | +0.14(+0.52%) |
Jul 23, 2008 | 25.42 | 26.99 | 25.27 | 26.30 | 1,779,490 | +0.95(+3.74%) |
Jul 22, 2008 | 24.43 | 25.39 | 23.96 | 25.35 | 1,230,390 | +0.63(+2.57%) |
Jul 21, 2008 | 24.86 | 25.03 | 24.24 | 24.71 | 1,041,509 | +0.05(+0.19%) |
Jul 18, 2008 | 25.14 | 25.31 | 24.24 | 24.67 | 1,293,595 | -0.55(-2.19%) |
Jul 17, 2008 | 24.16 | 25.27 | 23.58 | 25.22 | 2,103,486 | +1.11(+4.59%) |
Jul 16, 2008 | 24.67 | 24.80 | 23.48 | 24.11 | 1,149,657 | -0.53(-2.13%) |
Jul 15, 2008 | 23.98 | 25.17 | 23.30 | 24.64 | 2,148,792 | +0.51(+2.09%) |
Jul 14, 2008 | 23.98 | 24.72 | 23.49 | 24.13 | 1,500,741 | +0.28(+1.17%) |
Jul 11, 2008 | 23.59 | 24.13 | 23.41 | 23.85 | 1,838,193 | +0.02(+0.09%) |
Jul 10, 2008 | 23.82 | 24.09 | 23.59 | 23.83 | 1,508,912 | +0.03(+0.11%) |
Jul 09, 2008 | 23.66 | 24.05 | 23.53 | 23.81 | 1,608,619 | +0.12(+0.52%) |
Jul 08, 2008 | 22.91 | 23.70 | 22.69 | 23.68 | 2,057,034 | +0.85(+3.71%) |
Jul 07, 2008 | 22.78 | 23.01 | 22.38 | 22.84 | 1,859,360 | +0.31(+1.39%) |
Jul 04, 2008 | 21.81 | 22.58 | 21.81 | 22.52 | 972,706 | +0.00(+0.00%) |
Jul 03, 2008 | 21.81 | 22.58 | 21.81 | 22.52 | 972,706 | +0.73(+3.35%) |
Jul 02, 2008 | 22.49 | 22.63 | 21.59 | 21.79 | 1,621,468 | -0.66(-2.95%) |
Jul 01, 2008 | 23.20 | 23.20 | 22.00 | 22.45 | 1,702,581 | -0.90(-3.86%) |
Jun 30, 2008 | 22.82 | 23.44 | 22.44 | 23.36 | 1,498,593 | +0.56(+2.46%) |
Jun 27, 2008 | 23.21 | 23.49 | 22.73 | 22.80 | 2,137,012 | -0.47(-2.02%) |
Jun 26, 2008 | 24.43 | 24.43 | 23.15 | 23.27 | 1,120,948 | -1.28(-5.20%) |
Jun 25, 2008 | 24.54 | 24.90 | 24.30 | 24.54 | 1,064,863 | +0.03(+0.11%) |
Jun 24, 2008 | 24.24 | 25.03 | 24.11 | 24.52 | 1,237,868 | +0.22(+0.90%) |
Jun 23, 2008 | 24.22 | 24.83 | 24.04 | 24.30 | 960,987 | +0.15(+0.62%) |
Jun 20, 2008 | 24.81 | 25.33 | 24.06 | 24.15 | 1,476,371 | -0.83(-3.33%) |
Jun 19, 2008 | 24.85 | 25.18 | 24.74 | 24.98 | 437,658 | +0.19(+0.77%) |
Jun 18, 2008 | 25.14 | 25.27 | 24.62 | 24.79 | 1,038,755 | -0.43(-1.71%) |
Jun 17, 2008 | 25.63 | 25.79 | 25.22 | 25.22 | 643,809 | -0.38(-1.49%) |
Jun 16, 2008 | 25.31 | 25.97 | 25.25 | 25.60 | 895,889 | +0.15(+0.59%) |
Jun 13, 2008 | 25.33 | 25.50 | 25.04 | 25.45 | 676,695 | +0.33(+1.33%) |
Jun 12, 2008 | 24.83 | 25.36 | 24.83 | 25.12 | 662,959 | +0.30(+1.21%) |
Jun 11, 2008 | 25.46 | 25.61 | 24.82 | 24.82 | 1,036,050 | -0.71(-2.78%) |
Jun 10, 2008 | 25.66 | 26.04 | 25.36 | 25.53 | 1,071,992 | -0.53(-2.02%) |
Jun 09, 2008 | 25.76 | 26.56 | 25.59 | 26.05 | 1,080,136 | +0.45(+1.76%) |
Jun 06, 2008 | 26.27 | 26.29 | 25.60 | 25.60 | 869,652 | -0.98(-3.67%) |
Jun 05, 2008 | 26.22 | 26.81 | 26.00 | 26.58 | 700,944 | +0.40(+1.54%) |
Jun 04, 2008 | 26.23 | 26.56 | 25.96 | 26.17 | 843,629 | +0.00(+0.00%) |
Jun 03, 2008 | 26.19 | 27.20 | 25.71 | 26.17 | 2,031,935 | +0.16(+0.60%) |
Jun 02, 2008 | 25.94 | 26.40 | 25.61 | 26.02 | 1,731,478 | -0.12(-0.47%) |
May 30, 2008 | 24.75 | 26.35 | 24.09 | 26.14 | 2,440,810 | +1.28(+5.16%) |
May 29, 2008 | 25.66 | 25.75 | 24.82 | 24.86 | 1,519,639 | -0.89(-3.47%) |
May 28, 2008 | 25.21 | 25.78 | 25.16 | 25.75 | 880,937 | +0.30(+1.18%) |
May 27, 2008 | 25.29 | 25.72 | 25.13 | 25.45 | 568,157 | +0.12(+0.49%) |
May 26, 2008 | 26.08 | 26.08 | 25.08 | 25.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.08 | 26.08 | 25.08 | 25.33 | 1,030,264 | -0.91(-3.46%) |
May 22, 2008 | 26.39 | 26.55 | 26.09 | 26.24 | 967,887 | -0.20(-0.75%) |
May 21, 2008 | 26.47 | 26.72 | 26.07 | 26.43 | 1,571,036 | +0.16(+0.62%) |
May 20, 2008 | 26.40 | 26.58 | 26.09 | 26.27 | 903,561 | -0.05(-0.21%) |
May 19, 2008 | 26.98 | 26.98 | 26.18 | 26.32 | 1,041,190 | -0.21(-0.80%) |
May 16, 2008 | 26.61 | 26.80 | 26.04 | 26.54 | 965,714 | +0.12(+0.47%) |
May 15, 2008 | 26.80 | 26.93 | 26.38 | 26.41 | 1,168,329 | -0.40(-1.50%) |
May 14, 2008 | 27.23 | 27.61 | 26.70 | 26.82 | 790,985 | -0.31(-1.13%) |
May 13, 2008 | 27.37 | 27.59 | 27.04 | 27.12 | 558,714 | -0.14(-0.50%) |
May 12, 2008 | 26.67 | 27.30 | 26.34 | 27.26 | 931,480 | +0.75(+2.83%) |
May 09, 2008 | 26.53 | 26.75 | 26.03 | 26.51 | 661,179 | -0.20(-0.74%) |
May 08, 2008 | 26.53 | 26.88 | 25.42 | 26.71 | 2,100,516 | +0.23(+0.85%) |
May 07, 2008 | 26.84 | 27.36 | 26.32 | 26.48 | 1,128,811 | -0.37(-1.37%) |
May 06, 2008 | 26.43 | 27.01 | 26.07 | 26.85 | 985,803 | +0.35(+1.31%) |
May 05, 2008 | 26.92 | 26.92 | 25.87 | 26.50 | 1,330,425 | -0.29(-1.07%) |
May 02, 2008 | 27.87 | 28.04 | 26.50 | 26.79 | 1,595,951 | -0.84(-3.04%) |