Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.72 | 25.98 | 25.36 | 25.55 | 30,386,212 | -1.11(-4.17%) |
Jul 30, 2008 | 26.30 | 26.74 | 26.00 | 26.66 | 21,577,806 | +0.63(+2.43%) |
Jul 29, 2008 | 26.03 | 26.20 | 25.60 | 26.03 | 15,756,699 | +0.35(+1.38%) |
Jul 28, 2008 | 26.37 | 26.37 | 25.64 | 25.67 | 16,226,863 | -0.50(-1.93%) |
Jul 25, 2008 | 26.28 | 26.53 | 26.09 | 26.18 | 15,215,097 | +0.07(+0.26%) |
Jul 24, 2008 | 26.21 | 26.50 | 25.84 | 26.11 | 13,998,498 | -0.11(-0.42%) |
Jul 23, 2008 | 25.77 | 26.25 | 25.59 | 26.22 | 15,664,613 | +0.62(+2.43%) |
Jul 22, 2008 | 25.61 | 25.72 | 25.23 | 25.60 | 25,771,546 | -0.07(-0.26%) |
Jul 21, 2008 | 26.06 | 26.09 | 25.57 | 25.66 | 11,621,071 | -0.35(-1.33%) |
Jul 18, 2008 | 26.34 | 26.34 | 25.81 | 26.01 | 16,637,405 | -0.25(-0.96%) |
Jul 17, 2008 | 25.67 | 26.29 | 25.35 | 26.26 | 21,335,770 | +0.65(+2.53%) |
Jul 16, 2008 | 24.83 | 25.76 | 24.45 | 25.61 | 21,694,228 | +0.84(+3.40%) |
Jul 15, 2008 | 24.26 | 25.07 | 24.03 | 24.77 | 19,769,578 | +0.28(+1.13%) |
Jul 14, 2008 | 24.91 | 25.14 | 24.47 | 24.49 | 16,961,724 | -0.08(-0.34%) |
Jul 11, 2008 | 24.63 | 24.89 | 24.24 | 24.58 | 17,758,834 | -0.34(-1.35%) |
Jul 10, 2008 | 24.91 | 25.07 | 24.62 | 24.92 | 13,503,719 | +0.05(+0.20%) |
Jul 09, 2008 | 25.22 | 25.24 | 24.86 | 24.87 | 16,127,710 | -0.35(-1.37%) |
Jul 08, 2008 | 25.25 | 25.25 | 24.67 | 25.21 | 30,987,106 | -0.11(-0.43%) |
Jul 07, 2008 | 25.25 | 25.77 | 25.03 | 25.32 | 26,109,548 | -0.69(-2.65%) |
Jul 04, 2008 | 26.03 | 26.26 | 25.88 | 26.01 | 8,260,477 | +0.00(+0.00%) |
Jul 03, 2008 | 26.03 | 26.26 | 25.88 | 26.01 | 8,260,477 | +0.16(+0.62%) |
Jul 02, 2008 | 26.19 | 26.30 | 25.84 | 25.85 | 16,196,213 | -0.29(-1.10%) |
Jul 01, 2008 | 26.02 | 26.16 | 25.59 | 26.14 | 20,368,244 | -0.13(-0.48%) |
Jun 30, 2008 | 26.68 | 27.06 | 26.21 | 26.26 | 18,830,692 | -0.31(-1.17%) |
Jun 27, 2008 | 26.54 | 26.87 | 26.46 | 26.57 | 24,763,166 | +0.03(+0.13%) |
Jun 26, 2008 | 27.07 | 27.18 | 26.53 | 26.54 | 23,579,546 | -0.81(-2.95%) |
Jun 25, 2008 | 27.27 | 27.64 | 27.19 | 27.35 | 19,147,400 | +0.23(+0.84%) |
Jun 24, 2008 | 27.15 | 27.36 | 26.90 | 27.12 | 20,823,976 | -0.14(-0.52%) |
Jun 23, 2008 | 27.05 | 27.31 | 26.97 | 27.26 | 12,890,811 | +0.38(+1.41%) |
Jun 20, 2008 | 27.47 | 27.55 | 26.89 | 26.89 | 25,358,060 | -0.80(-2.89%) |
Jun 19, 2008 | 27.74 | 27.88 | 27.42 | 27.68 | 16,528,716 | -0.05(-0.18%) |
Jun 18, 2008 | 27.75 | 28.07 | 27.58 | 27.74 | 14,349,296 | -0.13(-0.48%) |
Jun 17, 2008 | 28.49 | 28.50 | 27.86 | 27.87 | 10,886,605 | -0.45(-1.60%) |
Jun 16, 2008 | 28.43 | 28.54 | 28.11 | 28.32 | 13,014,666 | -0.24(-0.82%) |
Jun 13, 2008 | 28.18 | 28.58 | 28.07 | 28.56 | 10,874,304 | +0.58(+2.08%) |
Jun 12, 2008 | 28.22 | 28.37 | 27.88 | 27.98 | 15,609,028 | -0.03(-0.09%) |
Jun 11, 2008 | 28.41 | 28.57 | 27.99 | 28.00 | 14,754,486 | -0.47(-1.66%) |
Jun 10, 2008 | 28.37 | 28.62 | 27.68 | 28.48 | 19,729,090 | +0.55(+1.96%) |
Jun 09, 2008 | 28.05 | 28.06 | 27.64 | 27.93 | 11,894,135 | +0.14(+0.52%) |
Jun 06, 2008 | 28.74 | 28.87 | 27.75 | 27.79 | 19,718,320 | -1.25(-4.29%) |
Jun 05, 2008 | 28.89 | 29.21 | 28.70 | 29.03 | 13,828,754 | +0.12(+0.41%) |
Jun 04, 2008 | 27.90 | 29.12 | 27.90 | 28.91 | 29,260,898 | +0.98(+3.53%) |
Jun 03, 2008 | 28.18 | 28.21 | 27.78 | 27.93 | 13,139,521 | -0.10(-0.36%) |
Jun 02, 2008 | 28.20 | 28.27 | 27.82 | 28.03 | 12,264,144 | -0.25(-0.89%) |
May 30, 2008 | 28.60 | 28.66 | 28.18 | 28.28 | 15,181,535 | -0.18(-0.62%) |
May 29, 2008 | 28.50 | 28.91 | 28.40 | 28.46 | 14,934,717 | -0.04(-0.15%) |
May 28, 2008 | 28.33 | 28.75 | 28.33 | 28.50 | 16,872,288 | +0.19(+0.65%) |
May 27, 2008 | 28.04 | 28.40 | 28.00 | 28.32 | 11,059,200 | +0.35(+1.23%) |
May 26, 2008 | 28.22 | 28.28 | 27.93 | 27.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.22 | 28.28 | 27.93 | 27.97 | 10,634,195 | -0.32(-1.13%) |
May 22, 2008 | 28.43 | 28.43 | 28.07 | 28.29 | 9,189,553 | -0.04(-0.15%) |
May 21, 2008 | 28.58 | 28.70 | 28.20 | 28.33 | 13,493,569 | -0.36(-1.26%) |
May 20, 2008 | 29.04 | 29.12 | 28.60 | 28.70 | 15,010,766 | -0.53(-1.81%) |
May 19, 2008 | 29.28 | 29.41 | 29.01 | 29.23 | 14,690,238 | -0.16(-0.54%) |
May 16, 2008 | 29.44 | 29.48 | 29.01 | 29.39 | 15,124,428 | -0.07(-0.23%) |
May 15, 2008 | 29.17 | 29.46 | 29.06 | 29.45 | 13,492,309 | +0.16(+0.55%) |
May 14, 2008 | 29.04 | 29.44 | 28.90 | 29.29 | 11,722,557 | +0.40(+1.37%) |
May 13, 2008 | 29.11 | 29.28 | 28.80 | 28.90 | 13,147,993 | -0.37(-1.27%) |
May 12, 2008 | 28.75 | 29.29 | 28.65 | 29.27 | 10,901,601 | +0.40(+1.37%) |
May 09, 2008 | 28.70 | 29.01 | 28.64 | 28.87 | 15,947,108 | -0.22(-0.75%) |
May 08, 2008 | 29.26 | 29.29 | 28.90 | 29.09 | 22,405,308 | -0.12(-0.40%) |
May 07, 2008 | 28.80 | 29.42 | 28.66 | 29.21 | 36,684,012 | +0.82(+2.88%) |
May 06, 2008 | 28.15 | 28.43 | 27.60 | 28.39 | 17,955,082 | +0.37(+1.32%) |
May 05, 2008 | 28.38 | 28.38 | 27.88 | 28.02 | 12,110,593 | -0.17(-0.60%) |
May 02, 2008 | 28.20 | 28.45 | 28.03 | 28.19 | 10,345,189 | +0.16(+0.57%) |