Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.35 | 25.53 | 25.23 | 25.28 | 594,839 | -0.30(-1.19%) |
Jul 30, 2008 | 25.61 | 25.80 | 25.34 | 25.59 | 706,522 | +0.26(+1.01%) |
Jul 29, 2008 | 25.33 | 25.35 | 25.06 | 25.33 | 459,260 | +0.20(+0.80%) |
Jul 28, 2008 | 25.32 | 25.51 | 25.05 | 25.13 | 1,336,111 | -0.32(-1.25%) |
Jul 25, 2008 | 25.44 | 25.58 | 25.35 | 25.45 | 920,961 | -0.01(-0.02%) |
Jul 24, 2008 | 26.13 | 26.14 | 25.41 | 25.45 | 749,282 | -0.46(-1.77%) |
Jul 23, 2008 | 25.90 | 26.01 | 25.84 | 25.91 | 536,905 | +0.16(+0.62%) |
Jul 22, 2008 | 25.51 | 25.76 | 25.32 | 25.75 | 1,222,589 | +0.03(+0.12%) |
Jul 21, 2008 | 25.73 | 25.79 | 25.60 | 25.72 | 375,686 | +0.16(+0.62%) |
Jul 18, 2008 | 25.30 | 25.57 | 25.30 | 25.56 | 493,683 | +0.18(+0.72%) |
Jul 17, 2008 | 25.41 | 25.62 | 25.24 | 25.38 | 728,276 | +0.32(+1.29%) |
Jul 16, 2008 | 24.55 | 25.07 | 24.45 | 25.05 | 1,475,080 | +0.51(+2.09%) |
Jul 15, 2008 | 24.89 | 24.89 | 24.45 | 24.54 | 740,461 | -0.41(-1.66%) |
Jul 14, 2008 | 25.31 | 25.46 | 24.91 | 24.96 | 669,255 | -0.04(-0.17%) |
Jul 11, 2008 | 25.22 | 25.22 | 24.79 | 25.00 | 831,732 | -0.47(-1.84%) |
Jul 10, 2008 | 25.32 | 25.52 | 25.21 | 25.47 | 1,505,400 | +0.15(+0.60%) |
Jul 09, 2008 | 25.66 | 25.73 | 25.28 | 25.32 | 1,977,957 | -0.23(-0.88%) |
Jul 08, 2008 | 25.40 | 25.57 | 25.16 | 25.54 | 1,109,738 | +0.12(+0.48%) |
Jul 07, 2008 | 25.25 | 26.17 | 25.25 | 25.42 | 2,928,383 | -0.22(-0.86%) |
Jul 04, 2008 | 25.76 | 25.77 | 25.43 | 25.64 | 1,118,846 | +0.00(+0.00%) |
Jul 03, 2008 | 25.76 | 25.77 | 25.43 | 25.64 | 1,118,846 | +0.15(+0.60%) |
Jul 02, 2008 | 26.09 | 26.26 | 25.42 | 25.49 | 1,564,042 | -0.41(-1.60%) |
Jul 01, 2008 | 25.75 | 25.94 | 25.51 | 25.90 | 12,420,723 | -0.24(-0.93%) |
Jun 30, 2008 | 26.32 | 26.32 | 26.13 | 26.15 | 986,640 | +0.13(+0.52%) |
Jun 27, 2008 | 25.78 | 26.16 | 25.78 | 26.01 | 544,901 | +0.16(+0.64%) |
Jun 26, 2008 | 26.46 | 26.46 | 25.85 | 25.85 | 1,314,501 | -0.71(-2.66%) |
Jun 25, 2008 | 26.32 | 26.75 | 26.32 | 26.56 | 588,958 | +0.30(+1.15%) |
Jun 24, 2008 | 26.32 | 26.42 | 26.10 | 26.25 | 577,891 | -0.07(-0.27%) |
Jun 23, 2008 | 26.51 | 26.51 | 26.26 | 26.32 | 350,980 | -0.04(-0.16%) |
Jun 20, 2008 | 26.92 | 26.92 | 26.31 | 26.37 | 660,259 | -0.63(-2.33%) |
Jun 19, 2008 | 27.05 | 27.05 | 26.80 | 27.00 | 313,285 | -0.02(-0.07%) |
Jun 18, 2008 | 27.15 | 27.15 | 26.92 | 27.01 | 227,749 | -0.24(-0.87%) |
Jun 17, 2008 | 27.18 | 27.47 | 27.18 | 27.25 | 325,840 | +0.07(+0.25%) |
Jun 16, 2008 | 27.06 | 27.25 | 27.00 | 27.18 | 325,785 | +0.16(+0.59%) |
Jun 13, 2008 | 26.80 | 27.07 | 26.76 | 27.03 | 310,192 | +0.23(+0.84%) |
Jun 12, 2008 | 26.85 | 26.95 | 26.71 | 26.80 | 380,780 | -0.12(-0.43%) |
Jun 11, 2008 | 27.40 | 27.40 | 26.89 | 26.92 | 481,037 | -0.37(-1.36%) |
Jun 10, 2008 | 27.35 | 27.45 | 27.23 | 27.29 | 309,459 | -0.50(-1.80%) |
Jun 09, 2008 | 28.11 | 28.11 | 27.62 | 27.79 | 327,415 | -0.05(-0.18%) |
Jun 06, 2008 | 28.36 | 28.36 | 27.79 | 27.84 | 1,254,933 | -0.76(-2.67%) |
Jun 05, 2008 | 28.65 | 28.65 | 28.16 | 28.60 | 396,015 | +0.43(+1.54%) |
Jun 04, 2008 | 28.31 | 28.31 | 28.09 | 28.17 | 482,148 | -0.15(-0.54%) |
Jun 03, 2008 | 28.72 | 28.72 | 28.18 | 28.32 | 364,593 | -0.10(-0.34%) |
Jun 02, 2008 | 29.44 | 29.44 | 28.29 | 28.42 | 497,532 | -0.26(-0.91%) |
May 30, 2008 | 28.73 | 28.73 | 28.60 | 28.68 | 343,435 | +0.12(+0.43%) |
May 29, 2008 | 28.75 | 28.75 | 28.37 | 28.56 | 412,549 | -0.07(-0.23%) |
May 28, 2008 | 28.72 | 28.72 | 28.39 | 28.62 | 917,489 | +0.04(+0.15%) |
May 27, 2008 | 28.56 | 28.58 | 28.39 | 28.58 | 393,596 | -0.03(-0.11%) |
May 26, 2008 | 29.15 | 29.15 | 28.61 | 28.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.15 | 29.15 | 28.61 | 28.61 | 289,097 | -0.37(-1.28%) |
May 22, 2008 | 28.90 | 29.28 | 28.90 | 28.98 | 382,433 | +0.30(+1.04%) |
May 21, 2008 | 29.12 | 29.12 | 28.65 | 28.68 | 387,165 | -0.36(-1.24%) |
May 20, 2008 | 29.22 | 29.22 | 28.93 | 29.04 | 320,399 | -0.25(-0.85%) |
May 19, 2008 | 29.33 | 29.46 | 29.22 | 29.29 | 334,532 | -0.07(-0.23%) |
May 16, 2008 | 29.20 | 29.36 | 29.11 | 29.36 | 425,276 | +0.35(+1.20%) |
May 15, 2008 | 28.76 | 29.06 | 28.75 | 29.01 | 274,551 | +0.43(+1.49%) |
May 14, 2008 | 28.96 | 28.96 | 28.57 | 28.59 | 227,318 | +0.02(+0.06%) |
May 13, 2008 | 28.70 | 28.70 | 28.45 | 28.57 | 472,990 | -0.10(-0.36%) |
May 12, 2008 | 28.36 | 28.70 | 28.36 | 28.67 | 329,931 | +0.27(+0.94%) |
May 09, 2008 | 28.38 | 28.46 | 28.27 | 28.40 | 190,059 | -0.10(-0.34%) |
May 08, 2008 | 28.57 | 28.70 | 28.50 | 28.50 | 302,138 | +0.17(+0.60%) |
May 07, 2008 | 28.70 | 28.72 | 28.27 | 28.33 | 539,829 | -0.46(-1.59%) |
May 06, 2008 | 28.78 | 28.87 | 28.52 | 28.79 | 476,825 | +0.11(+0.38%) |
May 05, 2008 | 28.85 | 28.85 | 28.60 | 28.68 | 683,549 | +0.04(+0.15%) |
May 02, 2008 | 28.79 | 28.79 | 28.50 | 28.64 | 897,889 | +0.07(+0.26%) |