Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.02 | 24.34 | 23.95 | 24.22 | 7,052,578 | +0.16(+0.65%) |
Jul 30, 2008 | 23.86 | 24.18 | 23.67 | 24.07 | 3,667,270 | +0.31(+1.29%) |
Jul 29, 2008 | 23.76 | 23.86 | 23.48 | 23.76 | 2,896,207 | +0.21(+0.91%) |
Jul 28, 2008 | 23.79 | 24.04 | 23.54 | 23.54 | 4,028,597 | -0.40(-1.67%) |
Jul 25, 2008 | 24.19 | 24.36 | 23.86 | 23.94 | 2,748,224 | -0.10(-0.43%) |
Jul 24, 2008 | 24.45 | 24.47 | 23.71 | 24.05 | 5,638,980 | -0.35(-1.43%) |
Jul 23, 2008 | 25.10 | 25.16 | 24.30 | 24.40 | 4,446,577 | -0.83(-3.29%) |
Jul 22, 2008 | 25.16 | 25.49 | 25.10 | 25.22 | 3,150,071 | +0.08(+0.30%) |
Jul 21, 2008 | 24.52 | 25.32 | 24.48 | 25.15 | 2,935,601 | +0.55(+2.24%) |
Jul 18, 2008 | 24.67 | 25.21 | 24.33 | 24.60 | 4,348,923 | +0.00(+0.00%) |
Jul 17, 2008 | 24.83 | 24.87 | 24.31 | 24.60 | 3,617,858 | -0.30(-1.21%) |
Jul 16, 2008 | 25.36 | 25.68 | 24.77 | 24.90 | 3,965,019 | -0.56(-2.19%) |
Jul 15, 2008 | 25.40 | 25.79 | 25.22 | 25.46 | 4,132,363 | -0.09(-0.36%) |
Jul 14, 2008 | 26.24 | 26.36 | 25.48 | 25.55 | 3,048,684 | -0.36(-1.39%) |
Jul 11, 2008 | 25.78 | 26.27 | 25.54 | 25.91 | 3,440,891 | -0.11(-0.42%) |
Jul 10, 2008 | 25.69 | 26.15 | 25.65 | 26.02 | 4,163,013 | +0.20(+0.76%) |
Jul 09, 2008 | 25.84 | 26.19 | 25.56 | 25.82 | 5,081,660 | +0.06(+0.22%) |
Jul 08, 2008 | 26.02 | 26.20 | 25.43 | 25.76 | 8,831,583 | -0.36(-1.40%) |
Jul 07, 2008 | 26.73 | 27.02 | 25.69 | 26.13 | 4,943,509 | -0.63(-2.36%) |
Jul 04, 2008 | 27.00 | 27.21 | 26.54 | 26.76 | 2,189,436 | +0.00(+0.00%) |
Jul 03, 2008 | 27.00 | 27.21 | 26.54 | 26.76 | 2,189,436 | -0.17(-0.62%) |
Jul 02, 2008 | 27.09 | 27.43 | 26.82 | 26.93 | 4,127,400 | -0.12(-0.43%) |
Jul 01, 2008 | 26.34 | 27.07 | 25.89 | 27.04 | 4,858,922 | +0.43(+1.61%) |
Jun 30, 2008 | 25.91 | 26.89 | 25.78 | 26.62 | 8,273,319 | +0.78(+3.03%) |
Jun 27, 2008 | 25.76 | 26.07 | 25.38 | 25.83 | 11,272,366 | +0.08(+0.31%) |
Jun 26, 2008 | 26.20 | 26.51 | 25.75 | 25.75 | 3,502,498 | -0.86(-3.24%) |
Jun 25, 2008 | 26.67 | 26.78 | 26.24 | 26.62 | 3,197,246 | +0.08(+0.28%) |
Jun 24, 2008 | 26.63 | 26.75 | 26.52 | 26.54 | 2,984,007 | -0.02(-0.07%) |
Jun 23, 2008 | 26.63 | 26.81 | 26.52 | 26.56 | 3,116,677 | +0.03(+0.11%) |
Jun 20, 2008 | 26.35 | 27.11 | 26.34 | 26.53 | 4,621,473 | -0.59(-2.16%) |
Jun 19, 2008 | 26.59 | 27.15 | 26.52 | 27.11 | 3,662,253 | +0.52(+1.94%) |
Jun 18, 2008 | 26.93 | 27.13 | 26.57 | 26.60 | 4,623,508 | -0.56(-2.05%) |
Jun 17, 2008 | 26.95 | 27.40 | 26.77 | 27.15 | 3,951,299 | +0.24(+0.88%) |
Jun 16, 2008 | 26.78 | 26.96 | 26.46 | 26.92 | 2,408,714 | -0.09(-0.34%) |
Jun 13, 2008 | 26.86 | 27.09 | 26.62 | 27.01 | 3,732,418 | +0.27(+1.02%) |
Jun 12, 2008 | 26.96 | 26.97 | 26.60 | 26.74 | 4,017,828 | -0.07(-0.26%) |
Jun 11, 2008 | 26.56 | 27.05 | 26.26 | 26.81 | 6,864,313 | +0.15(+0.56%) |
Jun 10, 2008 | 26.30 | 26.75 | 25.91 | 26.66 | 4,800,763 | +0.27(+1.01%) |
Jun 09, 2008 | 25.93 | 26.68 | 25.65 | 26.39 | 4,425,437 | +0.66(+2.57%) |
Jun 06, 2008 | 25.85 | 26.15 | 25.50 | 25.73 | 5,078,312 | -0.39(-1.49%) |
Jun 05, 2008 | 25.71 | 26.16 | 25.45 | 26.12 | 3,608,627 | +0.44(+1.72%) |
Jun 04, 2008 | 24.83 | 25.95 | 24.83 | 25.68 | 5,059,271 | +0.73(+2.93%) |
Jun 03, 2008 | 25.38 | 25.61 | 24.85 | 24.95 | 3,355,624 | -0.49(-1.91%) |
Jun 02, 2008 | 25.45 | 25.56 | 25.05 | 25.43 | 4,104,334 | -0.21(-0.84%) |
May 30, 2008 | 25.48 | 25.73 | 25.35 | 25.65 | 2,941,468 | +0.19(+0.75%) |
May 29, 2008 | 25.07 | 25.57 | 24.96 | 25.46 | 3,239,878 | +0.39(+1.55%) |
May 28, 2008 | 24.96 | 25.19 | 24.85 | 25.07 | 2,548,159 | +0.08(+0.30%) |
May 27, 2008 | 25.02 | 25.18 | 24.78 | 24.99 | 3,167,219 | -0.01(-0.02%) |
May 26, 2008 | 25.57 | 25.65 | 24.96 | 25.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.57 | 25.65 | 24.96 | 25.00 | 2,448,270 | -0.64(-2.51%) |
May 22, 2008 | 25.25 | 25.74 | 25.21 | 25.64 | 2,595,429 | +0.34(+1.35%) |
May 21, 2008 | 25.51 | 25.63 | 25.18 | 25.30 | 4,858,389 | -0.14(-0.57%) |
May 20, 2008 | 25.62 | 25.90 | 25.34 | 25.44 | 4,841,983 | +0.32(+1.29%) |
May 19, 2008 | 24.62 | 25.24 | 24.62 | 25.12 | 2,907,574 | +0.49(+2.00%) |
May 16, 2008 | 24.37 | 24.73 | 24.33 | 24.63 | 2,947,047 | +0.19(+0.78%) |
May 15, 2008 | 24.42 | 24.53 | 24.04 | 24.44 | 3,543,501 | +0.08(+0.31%) |
May 14, 2008 | 24.31 | 24.47 | 24.04 | 24.36 | 3,055,223 | +0.12(+0.48%) |
May 13, 2008 | 24.48 | 24.77 | 24.09 | 24.25 | 3,059,870 | -0.23(-0.95%) |
May 12, 2008 | 24.48 | 24.61 | 24.28 | 24.48 | 2,799,500 | +0.01(+0.02%) |
May 09, 2008 | 24.40 | 24.56 | 24.20 | 24.47 | 2,438,858 | -0.03(-0.14%) |
May 08, 2008 | 24.47 | 24.70 | 24.22 | 24.51 | 3,843,572 | +0.18(+0.74%) |
May 07, 2008 | 24.66 | 24.70 | 24.20 | 24.33 | 6,015,438 | -0.41(-1.64%) |
May 06, 2008 | 25.50 | 25.50 | 24.58 | 24.73 | 6,516,609 | -0.85(-3.33%) |
May 05, 2008 | 26.02 | 26.02 | 25.42 | 25.58 | 3,457,164 | -0.40(-1.54%) |
May 02, 2008 | 25.74 | 26.18 | 25.58 | 25.98 | 2,640,132 | +0.43(+1.70%) |