Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.07 | 24.81 | 23.99 | 24.26 | 6,905,513 | -0.16(-0.64%) |
Jul 30, 2008 | 24.68 | 25.21 | 23.96 | 24.42 | 7,566,462 | -0.10(-0.43%) |
Jul 29, 2008 | 24.53 | 24.72 | 23.90 | 24.53 | 7,190,546 | +0.65(+2.74%) |
Jul 28, 2008 | 24.57 | 24.74 | 23.78 | 23.87 | 5,999,537 | -0.55(-2.25%) |
Jul 25, 2008 | 24.63 | 25.16 | 24.25 | 24.42 | 5,602,895 | -0.14(-0.57%) |
Jul 24, 2008 | 25.32 | 25.64 | 24.50 | 24.56 | 6,835,318 | -1.11(-4.31%) |
Jul 23, 2008 | 25.42 | 26.57 | 25.17 | 25.67 | 9,322,672 | +0.17(+0.65%) |
Jul 22, 2008 | 25.10 | 25.72 | 24.98 | 25.50 | 8,955,141 | +0.25(+1.00%) |
Jul 21, 2008 | 25.92 | 25.92 | 24.81 | 25.25 | 5,417,261 | -0.26(-1.03%) |
Jul 18, 2008 | 25.96 | 26.20 | 25.25 | 25.51 | 6,600,727 | -0.63(-2.40%) |
Jul 17, 2008 | 25.35 | 26.45 | 24.65 | 26.14 | 8,426,206 | +1.01(+4.03%) |
Jul 16, 2008 | 23.99 | 25.28 | 23.60 | 25.13 | 7,603,489 | +1.27(+5.34%) |
Jul 15, 2008 | 23.31 | 24.19 | 23.03 | 23.85 | 8,470,469 | +0.33(+1.41%) |
Jul 14, 2008 | 23.84 | 24.13 | 23.38 | 23.52 | 5,450,417 | -0.24(-0.99%) |
Jul 11, 2008 | 24.47 | 24.47 | 22.91 | 23.76 | 11,889,039 | -1.00(-4.05%) |
Jul 10, 2008 | 25.08 | 25.62 | 24.50 | 24.76 | 5,526,079 | -0.24(-0.98%) |
Jul 09, 2008 | 25.60 | 25.93 | 24.99 | 25.01 | 6,103,850 | -0.55(-2.15%) |
Jul 08, 2008 | 24.95 | 25.68 | 24.75 | 25.55 | 5,665,551 | +0.77(+3.10%) |
Jul 07, 2008 | 24.84 | 25.37 | 24.34 | 24.79 | 5,793,206 | +0.01(+0.04%) |
Jul 04, 2008 | 24.69 | 25.26 | 24.48 | 24.78 | 3,234,340 | +0.00(+0.00%) |
Jul 03, 2008 | 24.69 | 25.26 | 24.48 | 24.78 | 3,234,340 | +0.36(+1.46%) |
Jul 02, 2008 | 25.30 | 25.60 | 24.38 | 24.42 | 7,719,105 | -0.85(-3.38%) |
Jul 01, 2008 | 24.41 | 25.32 | 24.33 | 25.28 | 7,629,257 | +0.78(+3.17%) |
Jun 30, 2008 | 25.28 | 25.34 | 24.48 | 24.50 | 6,775,881 | -0.84(-3.30%) |
Jun 27, 2008 | 25.99 | 26.50 | 25.08 | 25.34 | 8,730,341 | -0.64(-2.45%) |
Jun 26, 2008 | 26.14 | 26.64 | 25.91 | 25.97 | 16,809,198 | +1.06(+4.27%) |
Jun 25, 2008 | 24.90 | 25.55 | 24.61 | 24.91 | 9,507,733 | +0.24(+0.95%) |
Jun 24, 2008 | 24.19 | 25.15 | 24.05 | 24.67 | 8,466,830 | +0.18(+0.75%) |
Jun 23, 2008 | 25.06 | 25.47 | 24.40 | 24.49 | 7,785,671 | -0.63(-2.50%) |
Jun 20, 2008 | 25.56 | 25.63 | 24.92 | 25.12 | 6,735,579 | -0.76(-2.93%) |
Jun 19, 2008 | 25.14 | 25.90 | 25.01 | 25.88 | 9,017,051 | +0.58(+2.31%) |
Jun 18, 2008 | 25.49 | 25.62 | 24.93 | 25.29 | 7,890,253 | -0.34(-1.33%) |
Jun 17, 2008 | 26.48 | 26.61 | 25.52 | 25.63 | 5,326,497 | -0.91(-3.42%) |
Jun 16, 2008 | 25.90 | 26.67 | 25.67 | 26.54 | 3,691,269 | +0.36(+1.37%) |
Jun 13, 2008 | 25.62 | 26.18 | 25.49 | 26.18 | 6,494,412 | +0.82(+3.23%) |
Jun 12, 2008 | 25.47 | 26.21 | 25.15 | 25.36 | 8,070,215 | +0.16(+0.62%) |
Jun 11, 2008 | 26.25 | 26.28 | 25.12 | 25.21 | 7,433,073 | -0.94(-3.60%) |
Jun 10, 2008 | 26.17 | 26.71 | 25.50 | 26.15 | 7,347,581 | +0.18(+0.71%) |
Jun 09, 2008 | 26.65 | 26.87 | 25.79 | 25.96 | 8,002,962 | -0.60(-2.26%) |
Jun 06, 2008 | 27.54 | 27.54 | 26.19 | 26.57 | 7,211,371 | -1.17(-4.21%) |
Jun 05, 2008 | 27.67 | 27.90 | 27.26 | 27.73 | 4,227,930 | +0.19(+0.70%) |
Jun 04, 2008 | 27.66 | 27.94 | 27.03 | 27.54 | 4,753,847 | -0.12(-0.44%) |
Jun 03, 2008 | 27.73 | 28.10 | 27.13 | 27.66 | 8,014,701 | -0.08(-0.28%) |
Jun 02, 2008 | 27.87 | 27.97 | 26.93 | 27.74 | 4,648,819 | -0.03(-0.13%) |
May 30, 2008 | 28.00 | 28.00 | 27.37 | 27.78 | 3,498,175 | -0.18(-0.65%) |
May 29, 2008 | 27.93 | 28.34 | 27.79 | 27.96 | 4,284,581 | +0.15(+0.53%) |
May 28, 2008 | 27.76 | 28.16 | 27.39 | 27.81 | 3,479,776 | +0.08(+0.28%) |
May 27, 2008 | 27.10 | 28.04 | 27.03 | 27.73 | 5,117,726 | +0.84(+3.11%) |
May 26, 2008 | 27.07 | 27.29 | 26.57 | 26.90 | 4,572,928 | +0.00(+0.00%) |
May 23, 2008 | 27.07 | 27.29 | 26.57 | 26.90 | 4,572,928 | -0.53(-1.94%) |
May 22, 2008 | 27.38 | 27.66 | 26.83 | 27.43 | 4,141,587 | +0.10(+0.38%) |
May 21, 2008 | 28.27 | 28.54 | 27.12 | 27.32 | 6,694,783 | -0.94(-3.33%) |
May 20, 2008 | 28.12 | 28.39 | 27.60 | 28.27 | 4,725,699 | -0.23(-0.80%) |
May 19, 2008 | 29.37 | 29.37 | 28.37 | 28.49 | 5,733,312 | -0.96(-3.26%) |
May 16, 2008 | 30.04 | 30.04 | 28.89 | 29.45 | 6,326,813 | -0.71(-2.34%) |
May 15, 2008 | 29.26 | 30.18 | 28.88 | 30.16 | 5,708,838 | +0.77(+2.61%) |
May 14, 2008 | 28.86 | 29.75 | 28.74 | 29.39 | 5,648,739 | +0.58(+2.00%) |
May 13, 2008 | 29.32 | 29.33 | 28.49 | 28.82 | 4,194,655 | -0.40(-1.37%) |
May 12, 2008 | 28.07 | 29.25 | 28.07 | 29.22 | 4,669,973 | +1.15(+4.10%) |
May 09, 2008 | 27.86 | 28.37 | 27.66 | 28.07 | 3,656,043 | +0.05(+0.19%) |
May 08, 2008 | 28.58 | 28.86 | 27.87 | 28.01 | 4,899,969 | -0.39(-1.38%) |
May 07, 2008 | 29.54 | 29.75 | 28.40 | 28.41 | 3,778,615 | -1.06(-3.61%) |
May 06, 2008 | 29.03 | 29.64 | 28.71 | 29.47 | 4,896,670 | +0.22(+0.75%) |
May 05, 2008 | 28.82 | 29.39 | 28.30 | 29.25 | 6,398,708 | +0.39(+1.36%) |
May 02, 2008 | 29.82 | 30.28 | 28.56 | 28.86 | 8,163,199 | -0.50(-1.69%) |