Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.82 | 26.25 | 25.53 | 25.77 | 1,467,919 | -0.20(-0.77%) |
Jul 30, 2008 | 26.05 | 26.25 | 25.21 | 25.97 | 1,517,419 | +0.34(+1.32%) |
Jul 29, 2008 | 25.63 | 25.64 | 23.96 | 25.63 | 2,476,460 | +1.56(+6.46%) |
Jul 28, 2008 | 25.24 | 25.61 | 23.94 | 24.07 | 2,051,175 | -1.24(-4.90%) |
Jul 25, 2008 | 25.42 | 25.77 | 24.80 | 25.32 | 1,918,790 | -0.01(-0.03%) |
Jul 24, 2008 | 26.82 | 26.82 | 25.18 | 25.32 | 2,437,596 | -1.43(-5.33%) |
Jul 23, 2008 | 26.51 | 27.20 | 25.94 | 26.75 | 4,012,455 | +0.32(+1.22%) |
Jul 22, 2008 | 24.23 | 26.45 | 24.05 | 26.43 | 3,628,918 | +1.97(+8.05%) |
Jul 21, 2008 | 25.43 | 25.48 | 24.28 | 24.46 | 2,674,862 | -0.78(-3.10%) |
Jul 18, 2008 | 25.35 | 25.48 | 24.45 | 25.24 | 2,385,357 | +0.15(+0.58%) |
Jul 17, 2008 | 24.57 | 25.65 | 24.13 | 25.09 | 4,518,626 | +1.06(+4.40%) |
Jul 16, 2008 | 21.91 | 24.04 | 21.66 | 24.04 | 4,109,497 | +2.41(+11.16%) |
Jul 15, 2008 | 21.51 | 22.47 | 20.56 | 21.62 | 4,165,749 | -0.24(-1.09%) |
Jul 14, 2008 | 23.37 | 23.45 | 21.68 | 21.86 | 4,625,280 | -0.87(-3.84%) |
Jul 11, 2008 | 23.67 | 23.67 | 22.10 | 22.73 | 6,209,279 | -0.43(-1.85%) |
Jul 10, 2008 | 23.67 | 23.86 | 22.75 | 23.16 | 3,355,942 | -0.54(-2.29%) |
Jul 09, 2008 | 25.28 | 25.36 | 23.55 | 23.71 | 2,313,938 | -1.48(-5.87%) |
Jul 08, 2008 | 24.14 | 25.21 | 23.53 | 25.18 | 2,257,118 | +1.10(+4.58%) |
Jul 07, 2008 | 24.94 | 25.34 | 23.71 | 24.08 | 1,977,191 | -0.72(-2.90%) |
Jul 04, 2008 | 25.31 | 25.31 | 24.57 | 24.80 | 634,108 | +0.00(+0.00%) |
Jul 03, 2008 | 25.31 | 25.31 | 24.57 | 24.80 | 634,108 | -0.18(-0.74%) |
Jul 02, 2008 | 25.64 | 25.82 | 24.96 | 24.99 | 2,427,460 | -0.48(-1.90%) |
Jul 01, 2008 | 25.07 | 25.75 | 24.55 | 25.47 | 2,948,515 | -0.08(-0.33%) |
Jun 30, 2008 | 26.07 | 26.33 | 25.51 | 25.55 | 1,073,794 | -0.74(-2.83%) |
Jun 27, 2008 | 26.63 | 26.75 | 25.78 | 26.30 | 2,341,447 | -0.28(-1.04%) |
Jun 26, 2008 | 27.03 | 27.29 | 26.53 | 26.57 | 1,472,459 | -1.14(-4.12%) |
Jun 25, 2008 | 27.87 | 28.34 | 27.58 | 27.71 | 1,691,930 | +0.11(+0.42%) |
Jun 24, 2008 | 27.17 | 27.97 | 26.90 | 27.60 | 2,100,114 | +0.15(+0.56%) |
Jun 23, 2008 | 28.20 | 28.28 | 27.31 | 27.45 | 957,289 | -0.67(-2.40%) |
Jun 20, 2008 | 28.59 | 28.71 | 27.90 | 28.12 | 2,004,453 | -0.83(-2.86%) |
Jun 19, 2008 | 28.83 | 29.07 | 28.23 | 28.95 | 1,854,310 | +0.06(+0.21%) |
Jun 18, 2008 | 28.65 | 29.09 | 28.27 | 28.89 | 2,728,941 | -0.33(-1.13%) |
Jun 17, 2008 | 30.20 | 30.36 | 29.17 | 29.21 | 3,385,939 | -0.77(-2.56%) |
Jun 16, 2008 | 29.20 | 30.02 | 29.08 | 29.98 | 2,787,791 | +0.48(+1.64%) |
Jun 13, 2008 | 28.06 | 29.50 | 28.05 | 29.50 | 6,224,007 | +1.59(+5.68%) |
Jun 12, 2008 | 28.10 | 28.55 | 27.48 | 27.91 | 2,261,566 | +0.34(+1.25%) |
Jun 11, 2008 | 28.67 | 28.74 | 27.53 | 27.57 | 2,466,772 | -1.06(-3.69%) |
Jun 10, 2008 | 28.63 | 28.92 | 28.07 | 28.62 | 2,099,396 | +0.15(+0.51%) |
Jun 09, 2008 | 29.18 | 29.22 | 28.04 | 28.48 | 1,079,068 | -0.60(-2.06%) |
Jun 06, 2008 | 30.19 | 30.19 | 27.22 | 29.08 | 1,596,173 | -1.23(-4.05%) |
Jun 05, 2008 | 29.47 | 30.39 | 29.40 | 30.30 | 2,836,292 | +1.13(+3.89%) |
Jun 04, 2008 | 29.15 | 30.00 | 29.07 | 29.17 | 4,596,070 | -0.17(-0.57%) |
Jun 03, 2008 | 29.72 | 29.89 | 28.76 | 29.34 | 5,537,757 | -0.28(-0.96%) |
Jun 02, 2008 | 30.43 | 30.43 | 29.21 | 29.62 | 3,925,118 | -0.87(-2.84%) |
May 30, 2008 | 30.88 | 30.90 | 30.48 | 30.49 | 396,482 | -0.17(-0.55%) |
May 29, 2008 | 30.10 | 31.03 | 30.10 | 30.66 | 1,176,004 | +0.50(+1.65%) |
May 28, 2008 | 30.59 | 30.59 | 29.69 | 30.16 | 2,508,914 | -0.12(-0.40%) |
May 27, 2008 | 29.84 | 30.32 | 29.77 | 30.28 | 1,141,235 | +0.35(+1.18%) |
May 26, 2008 | 30.27 | 30.35 | 29.68 | 29.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.27 | 30.35 | 29.68 | 29.93 | 1,965,986 | -0.50(-1.64%) |
May 22, 2008 | 30.42 | 30.75 | 30.19 | 30.43 | 2,866,231 | +0.09(+0.30%) |
May 21, 2008 | 31.51 | 31.53 | 30.24 | 30.33 | 2,838,997 | -1.09(-3.46%) |
May 20, 2008 | 31.69 | 31.74 | 31.16 | 31.42 | 998,276 | -0.52(-1.63%) |
May 19, 2008 | 32.29 | 32.78 | 31.80 | 31.94 | 1,166,276 | -0.31(-0.95%) |
May 16, 2008 | 32.63 | 32.70 | 32.09 | 32.25 | 706,552 | -0.34(-1.06%) |
May 15, 2008 | 31.93 | 32.63 | 31.93 | 32.59 | 760,356 | +0.51(+1.60%) |
May 14, 2008 | 32.20 | 32.34 | 31.96 | 32.08 | 1,467,696 | +0.18(+0.55%) |
May 13, 2008 | 32.44 | 32.44 | 31.77 | 31.90 | 458,499 | -0.32(-1.00%) |
May 12, 2008 | 31.57 | 32.30 | 31.57 | 32.23 | 1,012,317 | +0.75(+2.39%) |
May 09, 2008 | 31.15 | 32.08 | 31.15 | 31.48 | 1,130,123 | -0.11(-0.36%) |
May 08, 2008 | 31.95 | 32.00 | 31.21 | 31.59 | 2,907,696 | -0.28(-0.89%) |
May 07, 2008 | 32.98 | 33.12 | 31.87 | 31.87 | 1,554,696 | -0.85(-2.60%) |
May 06, 2008 | 32.51 | 32.81 | 31.93 | 32.72 | 1,281,466 | +0.02(+0.05%) |
May 05, 2008 | 32.97 | 33.23 | 32.61 | 32.71 | 1,213,094 | -0.31(-0.95%) |
May 02, 2008 | 33.57 | 33.57 | 32.81 | 33.02 | 1,317,355 | +0.20(+0.61%) |