Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.69 | 24.74 | 23.80 | 23.88 | 1,170,711 | -0.15(-0.61%) |
Jul 30, 2008 | 23.14 | 24.24 | 22.87 | 24.02 | 1,435,513 | +0.62(+2.64%) |
Jul 29, 2008 | 23.41 | 23.91 | 23.21 | 23.41 | 1,006,442 | -0.49(-2.03%) |
Jul 28, 2008 | 24.01 | 24.29 | 23.61 | 23.89 | 1,119,211 | +0.06(+0.26%) |
Jul 25, 2008 | 24.18 | 24.18 | 23.38 | 23.83 | 1,035,826 | -0.15(-0.64%) |
Jul 24, 2008 | 24.19 | 24.76 | 23.56 | 23.98 | 1,417,816 | -0.20(-0.83%) |
Jul 23, 2008 | 25.11 | 25.52 | 23.94 | 24.19 | 1,565,637 | -1.16(-4.60%) |
Jul 22, 2008 | 26.82 | 27.19 | 25.15 | 25.35 | 1,913,580 | -1.93(-7.07%) |
Jul 21, 2008 | 26.07 | 27.33 | 25.98 | 27.28 | 1,503,651 | +1.71(+6.70%) |
Jul 18, 2008 | 25.52 | 25.98 | 25.27 | 25.57 | 1,209,001 | -0.25(-0.96%) |
Jul 17, 2008 | 25.73 | 26.85 | 25.21 | 25.81 | 1,654,636 | -0.21(-0.80%) |
Jul 16, 2008 | 26.75 | 27.06 | 25.70 | 26.02 | 1,551,289 | -0.83(-3.10%) |
Jul 15, 2008 | 28.47 | 28.67 | 26.50 | 26.85 | 2,061,028 | -1.20(-4.29%) |
Jul 14, 2008 | 27.36 | 28.37 | 26.92 | 28.06 | 1,244,119 | +0.89(+3.27%) |
Jul 11, 2008 | 26.88 | 27.39 | 26.70 | 27.17 | 1,532,421 | +1.16(+4.48%) |
Jul 10, 2008 | 25.67 | 26.37 | 25.31 | 26.01 | 982,933 | +0.97(+3.88%) |
Jul 09, 2008 | 25.52 | 26.28 | 24.91 | 25.03 | 731,860 | -0.17(-0.67%) |
Jul 08, 2008 | 25.35 | 25.79 | 24.56 | 25.20 | 999,348 | -0.37(-1.45%) |
Jul 07, 2008 | 25.33 | 26.12 | 25.27 | 25.57 | 1,085,195 | -0.19(-0.72%) |
Jul 04, 2008 | 26.28 | 26.51 | 25.30 | 25.76 | 916,455 | +0.00(+0.00%) |
Jul 03, 2008 | 26.28 | 26.51 | 25.30 | 25.76 | 916,455 | -1.00(-3.72%) |
Jul 02, 2008 | 27.78 | 27.79 | 26.55 | 26.75 | 1,265,823 | -1.12(-4.01%) |
Jul 01, 2008 | 27.19 | 28.01 | 27.02 | 27.87 | 1,410,975 | +1.20(+4.48%) |
Jun 30, 2008 | 27.24 | 27.56 | 26.25 | 26.68 | 1,034,875 | -0.52(-1.93%) |
Jun 27, 2008 | 25.60 | 27.47 | 25.60 | 27.20 | 2,201,363 | +1.75(+6.88%) |
Jun 26, 2008 | 24.62 | 25.80 | 24.38 | 25.45 | 2,115,810 | +1.83(+7.74%) |
Jun 25, 2008 | 23.73 | 23.92 | 23.27 | 23.62 | 1,002,370 | -0.24(-1.00%) |
Jun 24, 2008 | 23.90 | 24.21 | 23.80 | 23.86 | 771,778 | -0.12(-0.48%) |
Jun 23, 2008 | 23.30 | 23.98 | 23.25 | 23.98 | 768,028 | +0.33(+1.40%) |
Jun 20, 2008 | 24.18 | 24.53 | 23.55 | 23.65 | 1,120,336 | -0.50(-2.08%) |
Jun 19, 2008 | 24.38 | 24.86 | 24.09 | 24.15 | 984,140 | +0.10(+0.42%) |
Jun 18, 2008 | 24.05 | 24.22 | 23.67 | 24.05 | 804,798 | +0.17(+0.71%) |
Jun 17, 2008 | 23.92 | 24.36 | 23.82 | 23.88 | 650,173 | -0.22(-0.93%) |
Jun 16, 2008 | 23.51 | 24.29 | 23.51 | 24.10 | 1,301,279 | +1.24(+5.43%) |
Jun 13, 2008 | 22.93 | 23.32 | 22.69 | 22.86 | 648,714 | +0.00(+0.00%) |
Jun 12, 2008 | 23.14 | 23.17 | 22.69 | 22.86 | 976,611 | -0.56(-2.40%) |
Jun 11, 2008 | 23.61 | 24.02 | 23.37 | 23.42 | 916,733 | +0.20(+0.86%) |
Jun 10, 2008 | 23.83 | 24.62 | 23.09 | 23.22 | 1,526,819 | -1.54(-6.23%) |
Jun 09, 2008 | 25.19 | 25.31 | 24.52 | 24.76 | 1,298,702 | -0.46(-1.80%) |
Jun 06, 2008 | 25.23 | 25.64 | 24.92 | 25.22 | 1,131,349 | +0.46(+1.87%) |
Jun 05, 2008 | 24.05 | 24.76 | 23.86 | 24.76 | 1,199,138 | +0.74(+3.08%) |
Jun 04, 2008 | 24.73 | 24.99 | 23.92 | 24.02 | 1,248,244 | -0.79(-3.20%) |
Jun 03, 2008 | 25.07 | 25.51 | 24.77 | 24.81 | 802,372 | -0.57(-2.25%) |
Jun 02, 2008 | 25.38 | 25.81 | 25.15 | 25.38 | 1,199,664 | -0.19(-0.75%) |
May 30, 2008 | 25.45 | 25.77 | 25.23 | 25.57 | 1,057,921 | +0.37(+1.47%) |
May 29, 2008 | 25.73 | 25.98 | 25.17 | 25.20 | 1,514,657 | -1.00(-3.80%) |
May 28, 2008 | 25.42 | 26.32 | 25.16 | 26.20 | 1,180,150 | +0.61(+2.38%) |
May 27, 2008 | 26.19 | 26.37 | 25.59 | 25.59 | 1,701,762 | -1.26(-4.68%) |
May 26, 2008 | 27.02 | 27.39 | 26.74 | 26.85 | 1,060,101 | +0.00(+0.00%) |
May 23, 2008 | 27.02 | 27.39 | 26.74 | 26.85 | 1,060,101 | +0.21(+0.78%) |
May 22, 2008 | 27.24 | 27.65 | 26.39 | 26.64 | 1,119,098 | -0.72(-2.62%) |
May 21, 2008 | 27.85 | 28.29 | 27.29 | 27.36 | 2,000,907 | -0.49(-1.77%) |
May 20, 2008 | 27.37 | 27.85 | 27.06 | 27.85 | 1,274,264 | +0.93(+3.44%) |
May 19, 2008 | 27.58 | 27.72 | 26.85 | 26.92 | 1,148,492 | -0.29(-1.08%) |
May 16, 2008 | 27.93 | 27.94 | 27.11 | 27.22 | 1,361,080 | +0.00(+0.00%) |
May 15, 2008 | 26.69 | 27.56 | 26.63 | 27.22 | 1,391,736 | +1.08(+4.13%) |
May 14, 2008 | 26.65 | 27.09 | 26.11 | 26.14 | 921,251 | -0.28(-1.05%) |
May 13, 2008 | 26.31 | 26.74 | 26.00 | 26.41 | 680,285 | -0.31(-1.15%) |
May 12, 2008 | 26.54 | 27.27 | 26.15 | 26.72 | 952,846 | +0.13(+0.49%) |
May 09, 2008 | 27.09 | 27.19 | 26.31 | 26.59 | 838,613 | -0.21(-0.78%) |
May 08, 2008 | 26.61 | 26.89 | 26.50 | 26.80 | 1,149,661 | +0.52(+2.00%) |
May 07, 2008 | 26.22 | 26.51 | 25.91 | 26.28 | 1,011,528 | -0.08(-0.29%) |
May 06, 2008 | 26.28 | 26.92 | 26.23 | 26.35 | 1,078,074 | +0.10(+0.38%) |
May 05, 2008 | 26.44 | 26.48 | 25.94 | 26.25 | 902,763 | +0.49(+1.92%) |
May 02, 2008 | 25.30 | 26.11 | 25.17 | 25.76 | 1,000,642 | +0.49(+1.92%) |