Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.43 | 23.43 | 22.11 | 22.34 | 5,984,367 | -1.27(-5.36%) |
Jul 30, 2008 | 21.80 | 23.61 | 21.76 | 23.61 | 5,110,249 | +1.64(+7.44%) |
Jul 29, 2008 | 21.97 | 23.08 | 21.81 | 21.97 | 6,346,064 | -1.03(-4.48%) |
Jul 28, 2008 | 22.94 | 23.64 | 22.91 | 23.00 | 3,108,463 | -0.07(-0.31%) |
Jul 25, 2008 | 22.99 | 23.32 | 22.44 | 23.07 | 3,662,866 | +0.29(+1.28%) |
Jul 24, 2008 | 23.66 | 23.98 | 22.30 | 22.78 | 6,679,152 | -0.75(-3.21%) |
Jul 23, 2008 | 24.62 | 24.95 | 23.35 | 23.54 | 5,871,651 | -1.28(-5.16%) |
Jul 22, 2008 | 25.62 | 25.95 | 24.58 | 24.82 | 4,733,830 | -1.01(-3.90%) |
Jul 21, 2008 | 24.59 | 25.84 | 24.29 | 25.82 | 4,090,235 | +1.17(+4.75%) |
Jul 18, 2008 | 24.82 | 24.92 | 24.26 | 24.65 | 6,034,700 | +0.77(+3.23%) |
Jul 17, 2008 | 25.58 | 25.96 | 23.20 | 23.88 | 7,707,600 | -1.56(-6.15%) |
Jul 16, 2008 | 26.07 | 26.07 | 24.97 | 25.45 | 3,998,493 | -0.33(-1.28%) |
Jul 15, 2008 | 26.69 | 26.69 | 25.44 | 25.78 | 3,987,920 | -0.87(-3.27%) |
Jul 14, 2008 | 26.16 | 26.81 | 25.98 | 26.65 | 3,566,624 | +0.68(+2.60%) |
Jul 11, 2008 | 26.01 | 26.48 | 25.55 | 25.97 | 3,952,364 | -0.06(-0.24%) |
Jul 10, 2008 | 25.38 | 26.04 | 24.72 | 26.04 | 3,957,069 | +0.92(+3.66%) |
Jul 09, 2008 | 25.63 | 26.15 | 25.05 | 25.12 | 4,076,669 | -0.38(-1.48%) |
Jul 08, 2008 | 25.93 | 26.11 | 24.88 | 25.49 | 7,596,324 | -0.68(-2.58%) |
Jul 07, 2008 | 26.65 | 26.84 | 25.78 | 26.17 | 4,765,167 | -0.70(-2.60%) |
Jul 04, 2008 | 27.39 | 27.69 | 26.68 | 26.87 | 2,803,934 | +0.00(+0.00%) |
Jul 03, 2008 | 27.39 | 27.69 | 26.68 | 26.87 | 2,803,934 | -0.60(-2.18%) |
Jul 02, 2008 | 28.32 | 29.44 | 27.47 | 27.47 | 7,145,561 | -0.85(-3.00%) |
Jul 01, 2008 | 28.60 | 28.61 | 27.70 | 28.32 | 5,945,215 | -0.09(-0.30%) |
Jun 30, 2008 | 28.22 | 28.61 | 27.71 | 28.40 | 4,783,325 | +0.31(+1.12%) |
Jun 27, 2008 | 28.27 | 28.38 | 27.73 | 28.09 | 8,464,652 | -0.07(-0.25%) |
Jun 26, 2008 | 28.00 | 28.54 | 27.75 | 28.16 | 4,679,842 | +0.12(+0.42%) |
Jun 25, 2008 | 28.45 | 28.50 | 27.18 | 28.04 | 6,524,930 | -0.13(-0.47%) |
Jun 24, 2008 | 28.50 | 28.50 | 27.96 | 28.17 | 6,524,805 | -0.28(-0.99%) |
Jun 23, 2008 | 26.92 | 28.46 | 26.92 | 28.46 | 5,021,567 | +1.33(+4.90%) |
Jun 20, 2008 | 27.28 | 27.65 | 27.08 | 27.13 | 7,186,155 | +0.06(+0.23%) |
Jun 19, 2008 | 26.88 | 27.53 | 26.73 | 27.07 | 6,648,927 | +0.40(+1.50%) |
Jun 18, 2008 | 26.26 | 26.73 | 26.10 | 26.66 | 3,609,182 | -0.13(-0.50%) |
Jun 17, 2008 | 25.82 | 26.80 | 25.77 | 26.80 | 5,315,570 | +0.97(+3.77%) |
Jun 16, 2008 | 26.02 | 26.05 | 25.67 | 25.82 | 5,384,056 | -0.14(-0.54%) |
Jun 13, 2008 | 26.24 | 26.55 | 25.65 | 25.96 | 4,528,099 | +0.02(+0.06%) |
Jun 12, 2008 | 26.55 | 26.58 | 25.85 | 25.95 | 5,773,509 | -0.72(-2.71%) |
Jun 11, 2008 | 25.44 | 27.05 | 25.44 | 26.67 | 8,017,327 | +1.31(+5.18%) |
Jun 10, 2008 | 25.12 | 26.01 | 24.68 | 25.36 | 8,082,430 | -0.83(-3.18%) |
Jun 09, 2008 | 25.88 | 26.37 | 25.52 | 26.19 | 2,995,844 | +0.58(+2.27%) |
Jun 06, 2008 | 26.35 | 26.76 | 25.58 | 25.61 | 5,428,308 | -0.89(-3.35%) |
Jun 05, 2008 | 25.00 | 26.59 | 24.89 | 26.50 | 8,035,789 | +1.66(+6.68%) |
Jun 04, 2008 | 24.93 | 25.45 | 24.78 | 24.84 | 3,577,998 | -0.13(-0.50%) |
Jun 03, 2008 | 24.89 | 25.67 | 24.79 | 24.97 | 7,124,315 | -0.04(-0.16%) |
Jun 02, 2008 | 24.60 | 25.34 | 24.57 | 25.01 | 6,591,798 | +0.26(+1.05%) |
May 30, 2008 | 24.15 | 24.80 | 24.15 | 24.75 | 7,044,314 | +0.62(+2.57%) |
May 29, 2008 | 24.93 | 25.12 | 24.02 | 24.13 | 4,151,622 | -0.99(-3.94%) |
May 28, 2008 | 24.28 | 25.12 | 24.20 | 25.12 | 5,470,919 | +0.72(+2.96%) |
May 27, 2008 | 24.57 | 24.89 | 24.13 | 24.39 | 4,340,921 | -0.20(-0.80%) |
May 26, 2008 | 25.14 | 25.49 | 24.44 | 24.59 | 4,231,175 | +0.00(+0.00%) |
May 23, 2008 | 25.14 | 25.49 | 24.44 | 24.59 | 4,231,175 | -0.52(-2.07%) |
May 22, 2008 | 25.64 | 25.88 | 24.88 | 25.11 | 5,183,939 | -0.65(-2.53%) |
May 21, 2008 | 26.51 | 26.85 | 25.69 | 25.76 | 5,218,952 | -0.66(-2.50%) |
May 20, 2008 | 25.90 | 26.42 | 25.69 | 26.42 | 4,196,362 | +0.62(+2.41%) |
May 19, 2008 | 26.29 | 26.29 | 25.64 | 25.80 | 5,040,662 | -0.44(-1.68%) |
May 16, 2008 | 25.78 | 26.24 | 25.71 | 26.24 | 5,001,714 | +0.72(+2.80%) |
May 15, 2008 | 25.08 | 25.62 | 24.84 | 25.52 | 4,739,090 | +0.55(+2.20%) |
May 14, 2008 | 25.23 | 25.70 | 24.96 | 24.97 | 4,736,567 | -0.26(-1.03%) |
May 13, 2008 | 24.69 | 25.43 | 24.54 | 25.23 | 6,861,791 | +0.62(+2.52%) |
May 12, 2008 | 25.00 | 25.06 | 24.19 | 24.61 | 5,083,424 | -0.45(-1.79%) |
May 09, 2008 | 25.07 | 25.14 | 24.50 | 25.06 | 3,651,409 | -0.06(-0.22%) |
May 08, 2008 | 24.11 | 25.12 | 23.94 | 25.12 | 5,490,657 | +1.13(+4.72%) |
May 07, 2008 | 24.59 | 24.76 | 23.94 | 23.98 | 3,703,865 | -0.62(-2.52%) |
May 06, 2008 | 23.81 | 24.76 | 23.81 | 24.60 | 7,688,259 | +0.72(+3.03%) |
May 05, 2008 | 23.41 | 23.98 | 23.15 | 23.88 | 4,649,180 | +0.69(+2.98%) |
May 02, 2008 | 22.38 | 23.46 | 21.70 | 23.19 | 7,169,524 | +1.23(+5.58%) |