Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.45 | 24.45 | 23.07 | 23.32 | 5,733,131 | -1.32(-5.36%) |
Jul 30, 2008 | 22.75 | 24.64 | 22.71 | 24.64 | 4,895,711 | +1.71(+7.44%) |
Jul 29, 2008 | 22.93 | 24.09 | 22.76 | 22.93 | 6,079,644 | -1.07(-4.48%) |
Jul 28, 2008 | 23.94 | 24.67 | 23.92 | 24.01 | 2,977,963 | -0.07(-0.31%) |
Jul 25, 2008 | 23.99 | 24.34 | 23.42 | 24.08 | 3,509,091 | +0.30(+1.28%) |
Jul 24, 2008 | 24.70 | 25.03 | 23.28 | 23.78 | 6,398,748 | -0.79(-3.21%) |
Jul 23, 2008 | 25.70 | 26.04 | 24.38 | 24.57 | 5,625,148 | -1.34(-5.16%) |
Jul 22, 2008 | 26.74 | 27.09 | 25.66 | 25.90 | 4,535,094 | -1.05(-3.90%) |
Jul 21, 2008 | 25.67 | 26.97 | 25.35 | 26.95 | 3,918,519 | +1.22(+4.75%) |
Jul 18, 2008 | 25.90 | 26.01 | 25.32 | 25.73 | 5,781,351 | +0.80(+3.23%) |
Jul 17, 2008 | 26.70 | 27.09 | 24.21 | 24.93 | 7,384,020 | -1.63(-6.15%) |
Jul 16, 2008 | 27.22 | 27.22 | 26.07 | 26.56 | 3,830,628 | -0.34(-1.28%) |
Jul 15, 2008 | 27.86 | 27.86 | 26.55 | 26.91 | 3,820,499 | -0.91(-3.27%) |
Jul 14, 2008 | 27.31 | 27.98 | 27.12 | 27.82 | 3,416,890 | +0.71(+2.60%) |
Jul 11, 2008 | 27.15 | 27.64 | 26.67 | 27.11 | 3,786,435 | -0.07(-0.24%) |
Jul 10, 2008 | 26.50 | 27.18 | 25.81 | 27.18 | 3,790,943 | +0.96(+3.66%) |
Jul 09, 2008 | 26.76 | 27.30 | 26.14 | 26.22 | 3,905,522 | -0.39(-1.48%) |
Jul 08, 2008 | 27.07 | 27.26 | 25.97 | 26.61 | 7,277,415 | -0.71(-2.58%) |
Jul 07, 2008 | 27.82 | 28.01 | 26.91 | 27.32 | 4,565,115 | -0.73(-2.60%) |
Jul 04, 2008 | 28.59 | 28.91 | 27.85 | 28.05 | 2,686,219 | +0.00(+0.00%) |
Jul 03, 2008 | 28.59 | 28.91 | 27.85 | 28.05 | 2,686,219 | -0.62(-2.18%) |
Jul 02, 2008 | 29.56 | 30.73 | 28.67 | 28.67 | 6,845,576 | -0.89(-3.00%) |
Jul 01, 2008 | 29.85 | 29.86 | 28.92 | 29.56 | 5,695,623 | -0.09(-0.30%) |
Jun 30, 2008 | 29.46 | 29.87 | 28.92 | 29.65 | 4,582,511 | +0.33(+1.12%) |
Jun 27, 2008 | 29.51 | 29.62 | 28.95 | 29.32 | 8,109,289 | -0.07(-0.25%) |
Jun 26, 2008 | 29.23 | 29.79 | 28.97 | 29.39 | 4,483,373 | +0.12(+0.42%) |
Jun 25, 2008 | 29.70 | 29.74 | 28.37 | 29.27 | 6,251,001 | -0.14(-0.47%) |
Jun 24, 2008 | 29.74 | 29.74 | 29.19 | 29.41 | 6,250,880 | -0.30(-0.99%) |
Jun 23, 2008 | 28.10 | 29.71 | 28.10 | 29.70 | 4,810,751 | +1.39(+4.90%) |
Jun 20, 2008 | 28.47 | 28.86 | 28.27 | 28.32 | 6,884,466 | +0.07(+0.23%) |
Jun 19, 2008 | 28.06 | 28.74 | 27.90 | 28.25 | 6,369,791 | +0.42(+1.50%) |
Jun 18, 2008 | 27.41 | 27.90 | 27.24 | 27.83 | 3,457,661 | -0.14(-0.50%) |
Jun 17, 2008 | 26.95 | 27.97 | 26.90 | 27.97 | 5,092,412 | +1.02(+3.77%) |
Jun 16, 2008 | 27.16 | 27.19 | 26.79 | 26.95 | 5,158,022 | -0.15(-0.54%) |
Jun 13, 2008 | 27.39 | 27.71 | 26.77 | 27.10 | 4,338,000 | +0.02(+0.06%) |
Jun 12, 2008 | 27.72 | 27.74 | 26.98 | 27.09 | 5,531,126 | -0.75(-2.71%) |
Jun 11, 2008 | 26.55 | 28.23 | 26.55 | 27.84 | 7,680,744 | +1.37(+5.18%) |
Jun 10, 2008 | 26.22 | 27.15 | 25.76 | 26.47 | 7,743,113 | -0.87(-3.18%) |
Jun 09, 2008 | 27.01 | 27.52 | 26.63 | 27.34 | 2,870,073 | +0.61(+2.27%) |
Jun 06, 2008 | 27.50 | 27.93 | 26.70 | 26.73 | 5,200,417 | -0.93(-3.35%) |
Jun 05, 2008 | 26.09 | 27.76 | 25.98 | 27.66 | 7,698,431 | +1.73(+6.68%) |
Jun 04, 2008 | 26.03 | 26.57 | 25.86 | 25.93 | 3,427,787 | -0.13(-0.50%) |
Jun 03, 2008 | 25.98 | 26.80 | 25.87 | 26.06 | 6,825,222 | -0.04(-0.16%) |
Jun 02, 2008 | 25.68 | 26.45 | 25.64 | 26.10 | 6,315,061 | +0.27(+1.05%) |
May 30, 2008 | 25.21 | 25.89 | 25.21 | 25.83 | 6,748,579 | +0.65(+2.57%) |
May 29, 2008 | 26.02 | 26.22 | 25.07 | 25.18 | 3,977,328 | -1.03(-3.94%) |
May 28, 2008 | 25.35 | 26.22 | 25.26 | 26.22 | 5,241,239 | +0.75(+2.96%) |
May 27, 2008 | 25.65 | 25.98 | 25.19 | 25.46 | 4,158,680 | -0.21(-0.80%) |
May 26, 2008 | 26.24 | 26.60 | 25.51 | 25.67 | 4,053,541 | +0.00(+0.00%) |
May 23, 2008 | 26.24 | 26.60 | 25.51 | 25.67 | 4,053,541 | -0.54(-2.07%) |
May 22, 2008 | 26.77 | 27.01 | 25.97 | 26.21 | 4,966,307 | -0.68(-2.53%) |
May 21, 2008 | 27.67 | 28.02 | 26.82 | 26.89 | 4,999,850 | -0.69(-2.50%) |
May 20, 2008 | 27.04 | 27.58 | 26.82 | 27.58 | 4,020,190 | +0.65(+2.41%) |
May 19, 2008 | 27.44 | 27.45 | 26.77 | 26.93 | 4,829,045 | -0.46(-1.68%) |
May 16, 2008 | 26.91 | 27.39 | 26.84 | 27.39 | 4,791,732 | +0.75(+2.80%) |
May 15, 2008 | 26.18 | 26.74 | 25.93 | 26.64 | 4,540,133 | +0.57(+2.20%) |
May 14, 2008 | 26.34 | 26.82 | 26.05 | 26.07 | 4,537,716 | -0.27(-1.03%) |
May 13, 2008 | 25.77 | 26.54 | 25.62 | 26.34 | 6,573,720 | +0.65(+2.52%) |
May 12, 2008 | 26.09 | 26.16 | 25.25 | 25.69 | 4,870,012 | -0.47(-1.79%) |
May 09, 2008 | 26.17 | 26.24 | 25.58 | 26.16 | 3,498,116 | -0.06(-0.22%) |
May 08, 2008 | 25.17 | 26.22 | 24.99 | 26.22 | 5,260,148 | +1.18(+4.72%) |
May 07, 2008 | 25.67 | 25.85 | 24.99 | 25.03 | 3,548,369 | -0.65(-2.52%) |
May 06, 2008 | 24.85 | 25.85 | 24.85 | 25.68 | 7,365,491 | +0.75(+3.03%) |
May 05, 2008 | 24.44 | 25.03 | 24.16 | 24.93 | 4,453,998 | +0.72(+2.98%) |
May 02, 2008 | 23.36 | 24.49 | 22.65 | 24.21 | 6,868,533 | +1.28(+5.58%) |