Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.07 | 27.68 | 26.85 | 26.86 | 1,742,530 | -0.33(-1.21%) |
Jul 30, 2008 | 26.63 | 27.38 | 26.58 | 27.19 | 1,943,084 | +0.54(+2.03%) |
Jul 29, 2008 | 26.65 | 28.09 | 26.34 | 26.65 | 3,575,638 | -0.27(-1.00%) |
Jul 28, 2008 | 26.71 | 27.32 | 26.52 | 26.92 | 1,524,981 | +0.10(+0.37%) |
Jul 25, 2008 | 26.56 | 27.14 | 26.51 | 26.82 | 968,063 | +0.36(+1.36%) |
Jul 24, 2008 | 26.90 | 27.12 | 26.42 | 26.46 | 1,387,489 | -0.48(-1.78%) |
Jul 23, 2008 | 26.50 | 27.05 | 26.43 | 26.94 | 1,258,516 | +0.40(+1.51%) |
Jul 22, 2008 | 26.54 | 26.83 | 26.15 | 26.54 | 2,230,011 | -0.11(-0.41%) |
Jul 21, 2008 | 26.71 | 26.99 | 26.52 | 26.65 | 976,173 | +0.08(+0.30%) |
Jul 18, 2008 | 26.50 | 26.94 | 26.30 | 26.57 | 1,052,121 | +0.11(+0.42%) |
Jul 17, 2008 | 26.16 | 26.55 | 26.05 | 26.46 | 1,205,787 | +0.40(+1.53%) |
Jul 16, 2008 | 25.27 | 26.12 | 24.90 | 26.06 | 1,688,977 | +0.83(+3.29%) |
Jul 15, 2008 | 25.16 | 25.49 | 24.61 | 25.23 | 1,461,046 | -0.21(-0.83%) |
Jul 14, 2008 | 25.90 | 26.10 | 25.16 | 25.44 | 2,037,381 | -0.31(-1.20%) |
Jul 11, 2008 | 26.05 | 26.15 | 24.35 | 25.75 | 3,858,892 | -0.66(-2.50%) |
Jul 10, 2008 | 26.58 | 26.95 | 26.11 | 26.41 | 2,408,417 | -0.21(-0.79%) |
Jul 09, 2008 | 27.11 | 27.13 | 26.48 | 26.62 | 1,974,138 | -0.44(-1.63%) |
Jul 08, 2008 | 27.03 | 27.38 | 26.08 | 27.06 | 4,353,360 | +1.26(+4.88%) |
Jul 07, 2008 | 25.64 | 26.35 | 25.56 | 25.80 | 2,278,231 | +0.25(+0.98%) |
Jul 04, 2008 | 25.30 | 25.74 | 25.00 | 25.55 | 718,141 | +0.00(+0.00%) |
Jul 03, 2008 | 25.30 | 25.74 | 25.00 | 25.55 | 718,141 | +0.50(+2.00%) |
Jul 02, 2008 | 25.59 | 25.86 | 25.02 | 25.05 | 1,310,047 | -0.56(-2.19%) |
Jul 01, 2008 | 24.93 | 25.72 | 24.77 | 25.61 | 1,974,683 | +0.41(+1.63%) |
Jun 30, 2008 | 25.21 | 25.39 | 24.93 | 25.20 | 1,110,832 | -0.07(-0.28%) |
Jun 27, 2008 | 25.22 | 25.33 | 24.80 | 25.27 | 1,660,857 | +0.05(+0.20%) |
Jun 26, 2008 | 25.67 | 25.67 | 25.13 | 25.22 | 817,606 | -0.66(-2.55%) |
Jun 25, 2008 | 25.34 | 26.15 | 25.32 | 25.88 | 1,089,166 | +0.57(+2.25%) |
Jun 24, 2008 | 25.54 | 25.72 | 24.99 | 25.31 | 1,469,039 | -0.38(-1.48%) |
Jun 23, 2008 | 25.86 | 26.36 | 25.59 | 25.69 | 950,758 | -0.10(-0.39%) |
Jun 20, 2008 | 25.68 | 26.52 | 25.68 | 25.79 | 2,405,262 | -0.77(-2.90%) |
Jun 19, 2008 | 26.54 | 26.69 | 26.06 | 26.56 | 1,341,731 | +0.08(+0.30%) |
Jun 18, 2008 | 27.26 | 27.34 | 26.25 | 26.48 | 2,301,193 | -0.87(-3.18%) |
Jun 17, 2008 | 27.59 | 27.62 | 27.19 | 27.35 | 1,005,337 | -0.21(-0.76%) |
Jun 16, 2008 | 26.66 | 27.69 | 26.61 | 27.56 | 1,905,988 | +0.86(+3.22%) |
Jun 13, 2008 | 26.28 | 26.94 | 26.28 | 26.70 | 1,171,796 | +0.50(+1.91%) |
Jun 12, 2008 | 26.22 | 26.34 | 26.06 | 26.20 | 994,795 | +0.10(+0.38%) |
Jun 11, 2008 | 26.67 | 26.84 | 26.00 | 26.10 | 1,102,723 | -0.64(-2.39%) |
Jun 10, 2008 | 26.69 | 27.15 | 26.59 | 26.74 | 2,085,124 | -0.52(-1.91%) |
Jun 09, 2008 | 27.00 | 27.32 | 26.54 | 27.26 | 1,498,371 | +0.34(+1.26%) |
Jun 06, 2008 | 27.09 | 27.37 | 26.40 | 26.92 | 2,337,933 | -0.48(-1.75%) |
Jun 05, 2008 | 26.80 | 27.50 | 26.74 | 27.40 | 1,459,385 | +0.68(+2.54%) |
Jun 04, 2008 | 26.21 | 26.73 | 26.10 | 26.72 | 1,041,575 | +0.47(+1.79%) |
Jun 03, 2008 | 26.14 | 26.60 | 25.96 | 26.25 | 983,833 | +0.13(+0.50%) |
Jun 02, 2008 | 26.34 | 26.49 | 25.96 | 26.12 | 773,719 | -0.34(-1.28%) |
May 30, 2008 | 26.22 | 26.49 | 26.09 | 26.46 | 1,195,370 | +0.43(+1.65%) |
May 29, 2008 | 26.00 | 26.29 | 25.81 | 26.03 | 934,587 | +0.02(+0.08%) |
May 28, 2008 | 25.99 | 26.20 | 25.60 | 26.01 | 1,071,729 | +0.13(+0.50%) |
May 27, 2008 | 25.77 | 26.23 | 25.52 | 25.88 | 1,645,728 | +0.67(+2.66%) |
May 26, 2008 | 25.40 | 25.50 | 24.94 | 25.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.40 | 25.50 | 24.94 | 25.21 | 797,972 | -0.31(-1.21%) |
May 22, 2008 | 25.16 | 25.56 | 25.05 | 25.52 | 1,265,193 | +0.36(+1.43%) |
May 21, 2008 | 25.82 | 26.00 | 24.97 | 25.16 | 1,161,440 | -0.66(-2.56%) |
May 20, 2008 | 26.00 | 26.07 | 25.44 | 25.82 | 1,845,181 | -0.43(-1.64%) |
May 19, 2008 | 25.74 | 26.57 | 25.39 | 26.25 | 2,193,977 | +0.53(+2.06%) |
May 16, 2008 | 25.77 | 25.82 | 25.38 | 25.72 | 1,006,789 | +0.08(+0.31%) |
May 15, 2008 | 25.29 | 25.72 | 25.16 | 25.64 | 1,839,901 | +0.47(+1.87%) |
May 14, 2008 | 25.26 | 25.54 | 25.06 | 25.17 | 1,785,442 | -0.07(-0.28%) |
May 13, 2008 | 24.74 | 25.31 | 24.63 | 25.24 | 1,200,609 | +0.44(+1.77%) |
May 12, 2008 | 25.08 | 25.08 | 24.19 | 24.80 | 1,345,787 | -0.20(-0.80%) |
May 09, 2008 | 24.81 | 25.07 | 24.54 | 25.00 | 591,205 | +0.00(+0.00%) |
May 08, 2008 | 25.71 | 25.82 | 24.80 | 25.00 | 2,617,108 | -0.53(-2.08%) |
May 07, 2008 | 26.44 | 26.50 | 25.14 | 25.53 | 4,936,659 | +0.30(+1.19%) |
May 06, 2008 | 24.72 | 25.43 | 24.60 | 25.23 | 2,753,685 | +0.44(+1.77%) |
May 05, 2008 | 25.16 | 25.37 | 24.79 | 24.79 | 1,537,739 | -0.54(-2.13%) |
May 02, 2008 | 25.41 | 26.02 | 25.29 | 25.33 | 1,762,365 | +0.01(+0.04%) |