Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.89 | 26.39 | 25.84 | 25.96 | 960,263 | -0.33(-1.26%) |
Jul 30, 2008 | 26.46 | 26.59 | 26.03 | 26.29 | 757,438 | +0.01(+0.04%) |
Jul 29, 2008 | 26.28 | 26.42 | 25.83 | 26.28 | 898,561 | +0.59(+2.30%) |
Jul 28, 2008 | 25.57 | 26.17 | 25.44 | 25.69 | 1,159,873 | -0.01(-0.04%) |
Jul 25, 2008 | 26.44 | 27.24 | 25.22 | 25.70 | 3,240,926 | +1.48(+6.11%) |
Jul 24, 2008 | 24.45 | 25.10 | 24.15 | 24.22 | 1,229,377 | -0.14(-0.57%) |
Jul 23, 2008 | 24.21 | 24.63 | 23.75 | 24.36 | 1,599,549 | +0.24(+1.00%) |
Jul 22, 2008 | 24.91 | 24.97 | 23.97 | 24.12 | 1,620,258 | -0.87(-3.48%) |
Jul 21, 2008 | 25.80 | 25.83 | 24.88 | 24.99 | 639,412 | -0.77(-2.99%) |
Jul 18, 2008 | 25.24 | 25.90 | 24.95 | 25.76 | 904,403 | +0.48(+1.90%) |
Jul 17, 2008 | 24.75 | 25.29 | 24.46 | 25.28 | 932,138 | +0.68(+2.76%) |
Jul 16, 2008 | 23.85 | 24.81 | 23.49 | 24.60 | 819,230 | +0.86(+3.62%) |
Jul 15, 2008 | 23.32 | 24.13 | 23.21 | 23.74 | 1,479,613 | +0.07(+0.30%) |
Jul 14, 2008 | 24.19 | 24.33 | 23.08 | 23.67 | 613,879 | -0.28(-1.17%) |
Jul 11, 2008 | 22.95 | 24.31 | 22.79 | 23.95 | 1,523,229 | +0.84(+3.63%) |
Jul 10, 2008 | 22.85 | 23.18 | 22.53 | 23.11 | 1,083,060 | +0.23(+1.01%) |
Jul 09, 2008 | 23.75 | 23.79 | 22.82 | 22.88 | 1,001,734 | -0.83(-3.50%) |
Jul 08, 2008 | 23.06 | 23.80 | 22.72 | 23.71 | 1,115,196 | +0.76(+3.31%) |
Jul 07, 2008 | 24.01 | 24.41 | 22.44 | 22.95 | 2,639,915 | -0.97(-4.06%) |
Jul 04, 2008 | 24.82 | 25.15 | 23.77 | 23.92 | 1,049,456 | +0.00(+0.00%) |
Jul 03, 2008 | 24.82 | 25.15 | 23.77 | 23.92 | 1,049,456 | -0.93(-3.74%) |
Jul 02, 2008 | 25.26 | 25.47 | 24.77 | 24.85 | 957,115 | -0.44(-1.74%) |
Jul 01, 2008 | 25.01 | 25.41 | 24.52 | 25.29 | 1,088,518 | +0.11(+0.44%) |
Jun 30, 2008 | 25.81 | 26.09 | 25.18 | 25.18 | 836,119 | -0.82(-3.15%) |
Jun 27, 2008 | 25.91 | 26.06 | 25.29 | 26.00 | 1,963,025 | -0.01(-0.04%) |
Jun 26, 2008 | 26.40 | 26.59 | 25.56 | 26.01 | 982,040 | -0.80(-2.98%) |
Jun 25, 2008 | 25.96 | 27.05 | 25.96 | 26.81 | 661,149 | +0.87(+3.35%) |
Jun 24, 2008 | 26.14 | 26.45 | 25.36 | 25.94 | 703,821 | -0.34(-1.29%) |
Jun 23, 2008 | 26.80 | 26.84 | 26.24 | 26.28 | 456,405 | -0.30(-1.13%) |
Jun 20, 2008 | 27.02 | 27.39 | 26.10 | 26.58 | 1,217,327 | -0.66(-2.42%) |
Jun 19, 2008 | 26.60 | 27.40 | 26.21 | 27.24 | 676,156 | +0.63(+2.37%) |
Jun 18, 2008 | 26.59 | 26.85 | 26.08 | 26.61 | 542,760 | -0.19(-0.71%) |
Jun 17, 2008 | 27.33 | 27.36 | 26.75 | 26.80 | 836,748 | -0.48(-1.76%) |
Jun 16, 2008 | 26.84 | 27.50 | 26.70 | 27.28 | 833,480 | +0.29(+1.07%) |
Jun 13, 2008 | 26.32 | 27.22 | 26.23 | 26.99 | 1,353,049 | +1.00(+3.85%) |
Jun 12, 2008 | 25.45 | 26.40 | 25.44 | 25.99 | 1,717,095 | +0.85(+3.38%) |
Jun 11, 2008 | 25.60 | 25.60 | 24.95 | 25.14 | 925,222 | -0.38(-1.49%) |
Jun 10, 2008 | 25.46 | 25.79 | 24.85 | 25.52 | 1,065,544 | -0.38(-1.47%) |
Jun 09, 2008 | 26.13 | 26.37 | 24.99 | 25.90 | 2,203,151 | -1.31(-4.81%) |
Jun 06, 2008 | 27.47 | 27.91 | 27.13 | 27.21 | 1,017,746 | -0.39(-1.41%) |
Jun 05, 2008 | 27.15 | 27.78 | 27.12 | 27.60 | 1,142,853 | +0.43(+1.58%) |
Jun 04, 2008 | 26.44 | 27.45 | 26.31 | 27.17 | 1,337,942 | +0.50(+1.87%) |
Jun 03, 2008 | 27.18 | 27.30 | 26.36 | 26.67 | 1,097,455 | -0.37(-1.37%) |
Jun 02, 2008 | 27.35 | 27.48 | 26.30 | 27.04 | 979,988 | -0.36(-1.31%) |
May 30, 2008 | 27.40 | 27.68 | 27.16 | 27.40 | 1,247,980 | +0.07(+0.26%) |
May 29, 2008 | 26.76 | 27.50 | 26.74 | 27.33 | 793,486 | +0.59(+2.21%) |
May 28, 2008 | 26.99 | 26.99 | 26.35 | 26.74 | 669,141 | -0.08(-0.30%) |
May 27, 2008 | 26.20 | 26.85 | 26.04 | 26.82 | 867,420 | +0.72(+2.76%) |
May 26, 2008 | 26.09 | 26.44 | 25.73 | 26.10 | 1,000,926 | +0.00(+0.00%) |
May 23, 2008 | 26.09 | 26.44 | 25.73 | 26.10 | 1,000,926 | -0.18(-0.68%) |
May 22, 2008 | 25.84 | 26.45 | 25.70 | 26.28 | 1,783,213 | +0.59(+2.30%) |
May 21, 2008 | 26.57 | 27.03 | 25.49 | 25.69 | 1,697,539 | -0.77(-2.91%) |
May 20, 2008 | 27.14 | 27.29 | 26.28 | 26.46 | 1,794,023 | -0.63(-2.33%) |
May 19, 2008 | 26.89 | 27.38 | 26.83 | 27.09 | 884,997 | +0.24(+0.89%) |
May 16, 2008 | 27.11 | 27.33 | 26.31 | 26.85 | 816,806 | -0.06(-0.22%) |
May 15, 2008 | 26.19 | 26.93 | 25.95 | 26.91 | 550,859 | +0.67(+2.55%) |
May 14, 2008 | 26.97 | 27.22 | 26.15 | 26.24 | 1,096,465 | -0.74(-2.74%) |
May 13, 2008 | 26.37 | 26.99 | 26.31 | 26.98 | 870,274 | +0.60(+2.27%) |
May 12, 2008 | 25.51 | 26.43 | 25.14 | 26.38 | 987,060 | +1.00(+3.94%) |
May 09, 2008 | 25.17 | 25.69 | 24.89 | 25.38 | 415,607 | -0.15(-0.59%) |
May 08, 2008 | 25.58 | 25.75 | 25.14 | 25.53 | 577,986 | +0.04(+0.16%) |
May 07, 2008 | 25.79 | 26.00 | 25.37 | 25.49 | 631,606 | -0.28(-1.09%) |
May 06, 2008 | 25.06 | 25.90 | 25.00 | 25.77 | 600,410 | +0.38(+1.50%) |
May 05, 2008 | 24.97 | 25.49 | 24.87 | 25.39 | 688,277 | +0.30(+1.20%) |
May 02, 2008 | 25.46 | 25.95 | 24.71 | 25.09 | 835,418 | -0.55(-2.15%) |