Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.33 | 24.79 | 24.04 | 24.31 | 4,193,176 | -0.02(-0.07%) |
Jul 30, 2008 | 24.29 | 24.53 | 23.87 | 24.33 | 4,669,007 | -0.02(-0.07%) |
Jul 29, 2008 | 24.35 | 24.57 | 23.87 | 24.35 | 3,063,028 | +0.54(+2.28%) |
Jul 28, 2008 | 24.12 | 24.26 | 23.68 | 23.81 | 2,824,747 | -0.52(-2.12%) |
Jul 25, 2008 | 24.22 | 24.39 | 23.99 | 24.32 | 2,338,078 | +0.20(+0.85%) |
Jul 24, 2008 | 24.00 | 24.38 | 23.76 | 24.12 | 4,074,680 | -0.51(-2.06%) |
Jul 23, 2008 | 24.80 | 24.82 | 24.26 | 24.62 | 5,574,133 | -0.10(-0.40%) |
Jul 22, 2008 | 24.89 | 25.11 | 24.49 | 24.72 | 4,208,858 | +0.29(+1.20%) |
Jul 21, 2008 | 24.83 | 24.89 | 24.20 | 24.43 | 2,982,905 | -0.49(-1.96%) |
Jul 18, 2008 | 24.67 | 24.99 | 24.38 | 24.92 | 3,738,582 | +0.22(+0.90%) |
Jul 17, 2008 | 24.28 | 24.95 | 24.17 | 24.70 | 3,491,120 | +0.51(+2.10%) |
Jul 16, 2008 | 23.58 | 24.30 | 23.35 | 24.19 | 4,467,893 | +0.60(+2.53%) |
Jul 15, 2008 | 23.58 | 23.94 | 23.29 | 23.59 | 4,765,635 | -0.02(-0.08%) |
Jul 14, 2008 | 23.90 | 23.94 | 23.49 | 23.61 | 4,583,339 | -0.06(-0.26%) |
Jul 11, 2008 | 23.55 | 23.97 | 23.31 | 23.67 | 5,692,178 | -0.24(-1.00%) |
Jul 10, 2008 | 23.81 | 24.27 | 23.51 | 23.91 | 5,695,808 | +0.28(+1.17%) |
Jul 09, 2008 | 24.03 | 24.64 | 23.63 | 23.64 | 11,546,057 | -1.45(-5.78%) |
Jul 08, 2008 | 25.07 | 25.30 | 24.63 | 25.09 | 4,919,955 | +0.34(+1.37%) |
Jul 07, 2008 | 25.03 | 25.09 | 24.31 | 24.75 | 4,177,576 | +0.03(+0.11%) |
Jul 04, 2008 | 24.28 | 25.02 | 24.28 | 24.72 | 2,691,324 | +0.00(+0.00%) |
Jul 03, 2008 | 24.28 | 25.02 | 24.28 | 24.72 | 2,691,324 | +0.49(+2.02%) |
Jul 02, 2008 | 24.93 | 25.03 | 24.20 | 24.23 | 4,563,722 | -0.59(-2.37%) |
Jul 01, 2008 | 24.38 | 24.93 | 24.10 | 24.82 | 5,548,135 | +0.29(+1.20%) |
Jun 30, 2008 | 25.11 | 25.20 | 24.47 | 24.53 | 3,784,374 | -0.48(-1.92%) |
Jun 27, 2008 | 25.19 | 25.49 | 24.75 | 25.01 | 5,816,985 | -0.23(-0.92%) |
Jun 26, 2008 | 25.62 | 25.72 | 25.19 | 25.24 | 6,069,884 | -0.48(-1.87%) |
Jun 25, 2008 | 25.19 | 26.05 | 25.01 | 25.72 | 5,406,806 | +0.71(+2.85%) |
Jun 24, 2008 | 25.28 | 25.47 | 24.84 | 25.01 | 4,516,804 | -0.44(-1.75%) |
Jun 23, 2008 | 25.63 | 25.78 | 25.33 | 25.45 | 4,178,727 | +0.04(+0.14%) |
Jun 20, 2008 | 25.83 | 26.06 | 25.35 | 25.42 | 5,622,943 | -0.70(-2.69%) |
Jun 19, 2008 | 25.44 | 26.24 | 25.35 | 26.12 | 3,732,486 | +0.58(+2.26%) |
Jun 18, 2008 | 25.69 | 25.87 | 25.44 | 25.54 | 3,626,651 | -0.33(-1.27%) |
Jun 17, 2008 | 26.60 | 26.60 | 25.84 | 25.87 | 4,178,755 | -0.75(-2.81%) |
Jun 16, 2008 | 25.91 | 26.69 | 25.84 | 26.62 | 4,602,241 | +0.46(+1.77%) |
Jun 13, 2008 | 25.87 | 26.29 | 25.55 | 26.16 | 4,662,557 | +0.60(+2.33%) |
Jun 12, 2008 | 25.13 | 25.75 | 25.13 | 25.56 | 4,475,349 | +0.32(+1.27%) |
Jun 11, 2008 | 25.53 | 25.67 | 25.17 | 25.24 | 4,601,609 | -0.45(-1.77%) |
Jun 10, 2008 | 25.59 | 25.84 | 25.43 | 25.69 | 4,214,867 | -0.14(-0.55%) |
Jun 09, 2008 | 25.87 | 26.03 | 25.35 | 25.83 | 4,244,241 | -0.04(-0.14%) |
Jun 06, 2008 | 26.47 | 26.51 | 25.83 | 25.87 | 4,682,929 | -0.83(-3.10%) |
Jun 05, 2008 | 26.38 | 26.74 | 26.10 | 26.70 | 4,326,054 | +0.34(+1.28%) |
Jun 04, 2008 | 25.66 | 26.50 | 25.66 | 26.36 | 4,858,250 | +0.67(+2.60%) |
Jun 03, 2008 | 25.62 | 25.98 | 25.35 | 25.69 | 5,261,958 | +0.22(+0.87%) |
Jun 02, 2008 | 25.58 | 25.76 | 25.18 | 25.47 | 3,683,023 | -0.29(-1.14%) |
May 30, 2008 | 25.70 | 25.87 | 25.51 | 25.76 | 3,030,994 | +0.03(+0.10%) |
May 29, 2008 | 25.55 | 25.93 | 25.50 | 25.74 | 3,678,964 | +0.21(+0.84%) |
May 28, 2008 | 25.49 | 25.53 | 25.11 | 25.52 | 4,179,170 | +0.06(+0.24%) |
May 27, 2008 | 24.45 | 25.48 | 24.45 | 25.46 | 4,603,793 | +0.98(+4.00%) |
May 26, 2008 | 25.05 | 25.12 | 24.46 | 24.48 | 5,692,241 | +0.00(+0.00%) |
May 23, 2008 | 25.05 | 25.12 | 24.46 | 24.48 | 5,692,241 | -0.85(-3.37%) |
May 22, 2008 | 25.17 | 25.69 | 25.08 | 25.34 | 5,957,034 | +0.30(+1.21%) |
May 21, 2008 | 24.74 | 26.06 | 24.52 | 25.03 | 12,720,207 | +0.83(+3.42%) |
May 20, 2008 | 24.59 | 24.70 | 24.06 | 24.21 | 5,072,235 | -0.17(-0.69%) |
May 19, 2008 | 24.70 | 24.85 | 24.25 | 24.38 | 3,824,714 | -0.34(-1.37%) |
May 16, 2008 | 25.03 | 25.03 | 24.48 | 24.71 | 4,556,340 | -0.16(-0.64%) |
May 15, 2008 | 24.52 | 25.01 | 24.42 | 24.87 | 2,742,027 | +0.28(+1.16%) |
May 14, 2008 | 24.46 | 24.88 | 24.32 | 24.59 | 2,912,528 | +0.24(+0.99%) |
May 13, 2008 | 24.43 | 24.43 | 23.90 | 24.35 | 3,791,736 | -0.20(-0.80%) |
May 12, 2008 | 23.92 | 24.65 | 23.65 | 24.54 | 5,048,874 | +0.62(+2.60%) |
May 09, 2008 | 24.38 | 24.60 | 23.82 | 23.92 | 4,532,800 | -0.76(-3.06%) |
May 08, 2008 | 24.39 | 24.74 | 24.32 | 24.68 | 3,901,988 | +0.49(+2.02%) |
May 07, 2008 | 24.77 | 24.84 | 24.14 | 24.19 | 3,563,397 | -0.52(-2.09%) |
May 06, 2008 | 24.53 | 24.89 | 24.45 | 24.70 | 4,335,888 | +0.08(+0.32%) |
May 05, 2008 | 24.86 | 25.02 | 24.59 | 24.62 | 2,532,657 | -0.44(-1.77%) |
May 02, 2008 | 25.15 | 25.23 | 24.83 | 25.07 | 2,882,915 | +0.26(+1.04%) |