Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.53 | 26.23 | 25.35 | 25.41 | 9,742,353 | -0.43(-1.66%) |
Jul 30, 2008 | 25.85 | 26.85 | 25.37 | 25.84 | 8,669,107 | -0.04(-0.17%) |
Jul 29, 2008 | 25.88 | 25.96 | 24.71 | 25.88 | 11,077,921 | +1.09(+4.39%) |
Jul 28, 2008 | 25.26 | 25.28 | 24.50 | 24.80 | 9,093,337 | +0.30(+1.23%) |
Jul 25, 2008 | 24.76 | 25.28 | 24.25 | 24.50 | 8,156,932 | -0.19(-0.75%) |
Jul 24, 2008 | 25.46 | 25.64 | 24.65 | 24.68 | 7,423,032 | -0.72(-2.85%) |
Jul 23, 2008 | 24.81 | 26.36 | 24.76 | 25.40 | 10,524,891 | +0.39(+1.56%) |
Jul 22, 2008 | 24.41 | 25.12 | 23.94 | 25.01 | 8,667,382 | +0.47(+1.93%) |
Jul 21, 2008 | 25.10 | 25.29 | 24.35 | 24.54 | 6,038,570 | -0.41(-1.64%) |
Jul 18, 2008 | 25.69 | 25.69 | 24.43 | 24.95 | 10,314,447 | -0.24(-0.96%) |
Jul 17, 2008 | 24.31 | 25.42 | 24.00 | 25.19 | 11,416,080 | +0.26(+1.05%) |
Jul 16, 2008 | 23.92 | 25.08 | 23.63 | 24.93 | 15,407,068 | +1.12(+4.70%) |
Jul 15, 2008 | 23.67 | 24.21 | 23.09 | 23.81 | 12,727,804 | -0.06(-0.27%) |
Jul 14, 2008 | 24.40 | 24.46 | 23.68 | 23.87 | 8,802,637 | -0.19(-0.77%) |
Jul 11, 2008 | 24.34 | 24.46 | 23.39 | 24.06 | 14,736,776 | -0.61(-2.46%) |
Jul 10, 2008 | 25.60 | 25.63 | 24.44 | 24.67 | 15,785,646 | -0.83(-3.24%) |
Jul 09, 2008 | 25.88 | 26.53 | 25.44 | 25.49 | 12,665,434 | -0.61(-2.33%) |
Jul 08, 2008 | 25.11 | 26.17 | 25.00 | 26.10 | 11,452,925 | +0.99(+3.95%) |
Jul 07, 2008 | 25.41 | 25.91 | 24.79 | 25.11 | 11,020,784 | -0.22(-0.86%) |
Jul 04, 2008 | 25.33 | 25.67 | 25.04 | 25.33 | 5,750,548 | +0.00(+0.00%) |
Jul 03, 2008 | 25.33 | 25.67 | 25.04 | 25.33 | 5,750,548 | -0.04(-0.15%) |
Jul 02, 2008 | 25.69 | 25.94 | 25.30 | 25.37 | 10,602,761 | -0.19(-0.73%) |
Jul 01, 2008 | 25.12 | 25.61 | 24.75 | 25.55 | 8,727,151 | +0.22(+0.86%) |
Jun 30, 2008 | 25.71 | 26.07 | 25.27 | 25.33 | 9,864,805 | -0.29(-1.12%) |
Jun 27, 2008 | 25.63 | 25.91 | 25.22 | 25.62 | 8,743,973 | -0.03(-0.10%) |
Jun 26, 2008 | 26.29 | 26.52 | 25.53 | 25.65 | 12,554,858 | -1.00(-3.75%) |
Jun 25, 2008 | 26.55 | 27.51 | 26.45 | 26.64 | 11,704,564 | +0.40(+1.54%) |
Jun 24, 2008 | 26.13 | 26.69 | 25.55 | 26.24 | 11,273,857 | -0.10(-0.36%) |
Jun 23, 2008 | 26.96 | 27.23 | 26.27 | 26.34 | 10,498,556 | -0.58(-2.14%) |
Jun 20, 2008 | 27.64 | 27.77 | 26.84 | 26.91 | 12,051,705 | -0.92(-3.31%) |
Jun 19, 2008 | 27.38 | 27.99 | 27.25 | 27.83 | 9,774,996 | +0.49(+1.80%) |
Jun 18, 2008 | 27.64 | 27.80 | 27.18 | 27.34 | 14,532,174 | -0.46(-1.66%) |
Jun 17, 2008 | 29.69 | 29.77 | 27.60 | 27.80 | 29,545,242 | -1.55(-5.27%) |
Jun 16, 2008 | 29.01 | 29.73 | 28.81 | 29.35 | 13,467,965 | +0.12(+0.39%) |
Jun 13, 2008 | 28.72 | 29.47 | 28.56 | 29.24 | 10,673,272 | +0.99(+3.49%) |
Jun 12, 2008 | 28.16 | 28.74 | 28.08 | 28.25 | 9,205,966 | +0.45(+1.61%) |
Jun 11, 2008 | 28.69 | 28.85 | 27.75 | 27.80 | 9,957,608 | -1.03(-3.57%) |
Jun 10, 2008 | 28.60 | 29.15 | 27.78 | 28.83 | 11,471,334 | +0.57(+2.01%) |
Jun 09, 2008 | 28.67 | 29.09 | 27.83 | 28.26 | 12,375,119 | -0.13(-0.45%) |
Jun 06, 2008 | 29.18 | 29.43 | 28.19 | 28.39 | 16,772,172 | -2.01(-6.61%) |
Jun 05, 2008 | 29.81 | 30.73 | 29.78 | 30.40 | 12,897,965 | +0.66(+2.22%) |
Jun 04, 2008 | 29.19 | 29.80 | 29.04 | 29.74 | 9,361,992 | +0.42(+1.42%) |
Jun 03, 2008 | 29.63 | 29.81 | 28.99 | 29.33 | 9,610,688 | -0.15(-0.50%) |
Jun 02, 2008 | 29.80 | 30.09 | 28.85 | 29.47 | 11,382,171 | -0.40(-1.33%) |
May 30, 2008 | 29.56 | 30.06 | 29.25 | 29.87 | 8,994,648 | +0.36(+1.24%) |
May 29, 2008 | 28.30 | 29.82 | 28.30 | 29.50 | 20,077,242 | +1.36(+4.82%) |
May 28, 2008 | 27.80 | 28.29 | 27.58 | 28.15 | 9,005,317 | +0.48(+1.73%) |
May 27, 2008 | 27.68 | 28.26 | 27.19 | 27.67 | 8,825,922 | -0.03(-0.12%) |
May 26, 2008 | 27.31 | 28.14 | 27.19 | 27.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.31 | 28.14 | 27.19 | 27.70 | 8,965,116 | +0.31(+1.14%) |
May 22, 2008 | 27.29 | 27.51 | 26.87 | 27.39 | 8,068,490 | +0.12(+0.45%) |
May 21, 2008 | 27.73 | 27.99 | 27.19 | 27.27 | 9,610,384 | -0.46(-1.66%) |
May 20, 2008 | 28.10 | 28.12 | 27.42 | 27.73 | 8,086,963 | -0.47(-1.68%) |
May 19, 2008 | 28.79 | 28.79 | 28.09 | 28.20 | 6,704,091 | -0.60(-2.09%) |
May 16, 2008 | 29.06 | 29.06 | 28.30 | 28.80 | 7,216,198 | -0.15(-0.53%) |
May 15, 2008 | 28.71 | 29.02 | 28.19 | 28.95 | 7,283,399 | +0.24(+0.85%) |
May 14, 2008 | 28.10 | 28.86 | 27.91 | 28.71 | 7,912,307 | +0.80(+2.86%) |
May 13, 2008 | 27.82 | 28.07 | 27.51 | 27.91 | 6,723,501 | -0.03(-0.09%) |
May 12, 2008 | 26.95 | 28.00 | 26.92 | 27.94 | 9,430,011 | +1.11(+4.15%) |
May 09, 2008 | 26.86 | 27.16 | 26.66 | 26.82 | 4,447,138 | -0.08(-0.29%) |
May 08, 2008 | 28.15 | 28.15 | 26.72 | 26.90 | 14,032,748 | -0.90(-3.22%) |
May 07, 2008 | 28.56 | 28.65 | 27.69 | 27.80 | 7,310,498 | -0.63(-2.23%) |
May 06, 2008 | 27.87 | 28.70 | 27.78 | 28.43 | 6,607,413 | +0.37(+1.32%) |
May 05, 2008 | 28.56 | 28.58 | 27.90 | 28.06 | 7,471,814 | -0.68(-2.36%) |
May 02, 2008 | 28.83 | 29.01 | 28.31 | 28.74 | 10,011,242 | +0.08(+0.27%) |