Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.21 | 25.87 | 25.16 | 25.54 | 3,740,520 | +0.08(+0.30%) |
Jul 30, 2008 | 25.88 | 25.88 | 25.15 | 25.46 | 5,509,329 | -0.15(-0.60%) |
Jul 29, 2008 | 25.62 | 25.89 | 24.53 | 25.62 | 6,561,371 | +1.05(+4.29%) |
Jul 28, 2008 | 24.47 | 25.17 | 24.29 | 24.56 | 5,812,558 | -0.07(-0.27%) |
Jul 25, 2008 | 25.21 | 25.41 | 23.82 | 24.63 | 9,112,237 | -0.53(-2.10%) |
Jul 24, 2008 | 26.15 | 26.22 | 24.69 | 25.16 | 9,515,257 | -1.18(-4.48%) |
Jul 23, 2008 | 26.66 | 26.83 | 25.76 | 26.34 | 7,924,011 | -0.34(-1.26%) |
Jul 22, 2008 | 26.77 | 26.82 | 26.22 | 26.67 | 3,870,886 | +0.04(+0.14%) |
Jul 21, 2008 | 26.57 | 26.86 | 26.43 | 26.63 | 2,894,063 | -0.04(-0.14%) |
Jul 18, 2008 | 27.02 | 27.29 | 26.38 | 26.67 | 2,995,243 | -0.30(-1.10%) |
Jul 17, 2008 | 26.06 | 27.28 | 25.66 | 26.97 | 4,572,153 | +0.88(+3.38%) |
Jul 16, 2008 | 25.72 | 26.10 | 25.33 | 26.09 | 3,604,024 | +0.35(+1.38%) |
Jul 15, 2008 | 25.41 | 26.09 | 24.87 | 25.73 | 6,227,126 | +0.09(+0.34%) |
Jul 14, 2008 | 26.45 | 27.30 | 25.42 | 25.64 | 5,991,382 | -1.16(-4.33%) |
Jul 11, 2008 | 27.07 | 27.36 | 26.34 | 26.80 | 4,275,904 | -0.54(-1.96%) |
Jul 10, 2008 | 26.80 | 27.48 | 26.74 | 27.34 | 2,774,007 | +0.59(+2.22%) |
Jul 09, 2008 | 26.92 | 27.48 | 26.65 | 26.75 | 3,954,991 | -0.43(-1.59%) |
Jul 08, 2008 | 26.27 | 27.51 | 26.27 | 27.18 | 4,787,068 | -0.15(-0.56%) |
Jul 07, 2008 | 27.68 | 28.07 | 26.80 | 27.33 | 4,371,627 | -0.08(-0.28%) |
Jul 04, 2008 | 27.62 | 28.10 | 27.32 | 27.41 | 2,373,361 | +0.00(+0.00%) |
Jul 03, 2008 | 27.62 | 28.10 | 27.32 | 27.41 | 2,373,361 | -0.32(-1.14%) |
Jul 02, 2008 | 28.03 | 28.33 | 27.60 | 27.73 | 6,506,823 | -0.07(-0.24%) |
Jul 01, 2008 | 27.21 | 28.20 | 27.14 | 27.79 | 8,608,663 | -0.40(-1.43%) |
Jun 30, 2008 | 28.47 | 28.68 | 28.13 | 28.20 | 4,151,714 | -0.37(-1.31%) |
Jun 27, 2008 | 29.03 | 29.06 | 28.39 | 28.57 | 4,038,846 | -0.32(-1.10%) |
Jun 26, 2008 | 29.77 | 29.88 | 28.76 | 28.89 | 4,595,361 | -1.07(-3.58%) |
Jun 25, 2008 | 29.78 | 30.25 | 29.40 | 29.96 | 3,588,530 | +0.34(+1.13%) |
Jun 24, 2008 | 29.14 | 30.18 | 29.05 | 29.62 | 4,641,604 | +0.37(+1.28%) |
Jun 23, 2008 | 29.72 | 30.04 | 29.13 | 29.25 | 3,481,832 | -0.39(-1.33%) |
Jun 20, 2008 | 30.33 | 30.40 | 29.51 | 29.64 | 3,385,294 | -0.94(-3.07%) |
Jun 19, 2008 | 29.99 | 30.80 | 29.80 | 30.58 | 2,209,055 | +0.42(+1.40%) |
Jun 18, 2008 | 30.49 | 30.57 | 30.05 | 30.16 | 3,466,973 | -0.25(-0.82%) |
Jun 17, 2008 | 30.63 | 31.29 | 30.29 | 30.41 | 10,678,575 | -1.80(-5.60%) |
Jun 16, 2008 | 31.54 | 32.31 | 31.24 | 32.21 | 1,575,448 | +0.38(+1.20%) |
Jun 13, 2008 | 31.31 | 32.12 | 31.20 | 31.83 | 2,259,296 | +0.42(+1.34%) |
Jun 12, 2008 | 30.81 | 31.91 | 30.80 | 31.41 | 3,516,524 | +0.14(+0.46%) |
Jun 11, 2008 | 32.22 | 32.40 | 31.24 | 31.26 | 4,086,290 | -1.14(-3.52%) |
Jun 10, 2008 | 32.58 | 32.84 | 32.32 | 32.40 | 1,874,918 | -0.47(-1.43%) |
Jun 09, 2008 | 33.52 | 33.52 | 32.20 | 32.87 | 3,128,276 | -0.37(-1.12%) |
Jun 06, 2008 | 33.68 | 34.40 | 33.17 | 33.25 | 5,055,666 | -0.95(-2.78%) |
Jun 05, 2008 | 33.46 | 34.23 | 33.38 | 34.20 | 2,676,655 | +0.71(+2.12%) |
Jun 04, 2008 | 32.99 | 33.69 | 32.99 | 33.49 | 2,924,737 | +0.52(+1.57%) |
Jun 03, 2008 | 32.84 | 33.54 | 32.58 | 32.97 | 3,913,846 | +0.20(+0.61%) |
Jun 02, 2008 | 32.64 | 32.95 | 31.99 | 32.77 | 3,531,614 | -0.05(-0.15%) |
May 30, 2008 | 33.05 | 33.29 | 32.62 | 32.82 | 2,470,296 | -0.20(-0.61%) |
May 29, 2008 | 32.12 | 33.34 | 32.02 | 33.02 | 2,194,126 | +0.74(+2.29%) |
May 28, 2008 | 32.79 | 32.82 | 31.56 | 32.28 | 3,006,691 | -0.40(-1.23%) |
May 27, 2008 | 32.69 | 32.79 | 31.93 | 32.68 | 2,267,690 | +0.35(+1.10%) |
May 26, 2008 | 33.16 | 33.16 | 32.12 | 32.33 | 3,529,026 | +0.00(+0.00%) |
May 23, 2008 | 33.16 | 33.16 | 32.12 | 32.33 | 3,529,026 | -0.70(-2.12%) |
May 22, 2008 | 33.48 | 33.51 | 32.81 | 33.03 | 3,745,715 | -0.55(-1.63%) |
May 21, 2008 | 34.20 | 34.47 | 33.24 | 33.57 | 3,323,092 | -0.41(-1.21%) |
May 20, 2008 | 33.30 | 34.06 | 32.93 | 33.99 | 4,176,138 | +0.65(+1.96%) |
May 19, 2008 | 34.04 | 34.51 | 33.04 | 33.33 | 4,109,847 | -0.96(-2.80%) |
May 16, 2008 | 34.62 | 34.68 | 33.84 | 34.29 | 3,537,070 | -0.40(-1.16%) |
May 15, 2008 | 33.23 | 34.70 | 33.06 | 34.70 | 3,860,219 | +1.32(+3.96%) |
May 14, 2008 | 33.07 | 33.69 | 32.84 | 33.37 | 4,260,089 | +0.50(+1.52%) |
May 13, 2008 | 32.38 | 33.15 | 32.19 | 32.87 | 2,838,029 | +0.20(+0.62%) |
May 12, 2008 | 32.60 | 32.77 | 32.16 | 32.67 | 2,546,474 | +0.15(+0.47%) |
May 09, 2008 | 32.47 | 32.83 | 32.13 | 32.52 | 1,839,786 | -0.44(-1.34%) |
May 08, 2008 | 32.55 | 33.14 | 32.38 | 32.96 | 2,569,425 | +0.36(+1.12%) |
May 07, 2008 | 32.49 | 33.07 | 32.18 | 32.60 | 3,140,837 | -0.04(-0.12%) |
May 06, 2008 | 31.64 | 32.76 | 31.31 | 32.63 | 2,822,320 | +0.78(+2.44%) |
May 05, 2008 | 32.14 | 32.27 | 31.53 | 31.86 | 2,506,701 | -0.59(-1.83%) |
May 02, 2008 | 32.86 | 32.96 | 31.91 | 32.45 | 3,231,099 | -0.36(-1.11%) |