Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.51 | 25.65 | 25.12 | 25.19 | 3,178,715 | -0.54(-2.11%) |
Jul 30, 2008 | 25.53 | 26.07 | 25.32 | 25.74 | 3,826,300 | +0.37(+1.46%) |
Jul 29, 2008 | 25.37 | 25.44 | 24.69 | 25.37 | 2,655,997 | +0.61(+2.48%) |
Jul 28, 2008 | 25.10 | 25.20 | 24.73 | 24.75 | 2,773,233 | -0.38(-1.51%) |
Jul 25, 2008 | 24.87 | 25.20 | 24.76 | 25.13 | 2,779,269 | +0.48(+1.96%) |
Jul 24, 2008 | 25.28 | 25.38 | 24.59 | 24.65 | 3,137,501 | -0.44(-1.76%) |
Jul 23, 2008 | 25.22 | 26.39 | 24.87 | 25.09 | 5,282,630 | -0.59(-2.29%) |
Jul 22, 2008 | 25.08 | 25.69 | 25.01 | 25.68 | 3,851,020 | +0.56(+2.22%) |
Jul 21, 2008 | 24.88 | 25.19 | 24.84 | 25.12 | 2,851,188 | +0.22(+0.90%) |
Jul 18, 2008 | 24.89 | 25.29 | 24.46 | 24.90 | 3,882,068 | -0.02(-0.06%) |
Jul 17, 2008 | 24.23 | 25.14 | 24.18 | 24.92 | 6,352,872 | +0.73(+3.00%) |
Jul 16, 2008 | 23.21 | 24.19 | 22.88 | 24.19 | 4,974,774 | +0.90(+3.86%) |
Jul 15, 2008 | 23.25 | 23.53 | 22.65 | 23.29 | 3,711,580 | -0.12(-0.50%) |
Jul 14, 2008 | 23.71 | 23.71 | 23.04 | 23.41 | 3,714,402 | -0.07(-0.30%) |
Jul 11, 2008 | 23.32 | 23.85 | 23.15 | 23.48 | 3,069,014 | -0.23(-0.96%) |
Jul 10, 2008 | 23.48 | 23.95 | 23.36 | 23.71 | 4,179,595 | +0.08(+0.32%) |
Jul 09, 2008 | 24.17 | 24.37 | 23.61 | 23.63 | 4,217,549 | -0.70(-2.86%) |
Jul 08, 2008 | 24.01 | 24.36 | 23.85 | 24.33 | 4,827,545 | +0.44(+1.85%) |
Jul 07, 2008 | 23.84 | 24.43 | 23.58 | 23.88 | 3,916,964 | +0.06(+0.23%) |
Jul 04, 2008 | 24.01 | 24.12 | 23.72 | 23.83 | 1,957,054 | +0.00(+0.00%) |
Jul 03, 2008 | 24.01 | 24.12 | 23.72 | 23.83 | 1,957,054 | -0.10(-0.42%) |
Jul 02, 2008 | 24.54 | 24.63 | 23.89 | 23.93 | 4,415,765 | -0.61(-2.48%) |
Jul 01, 2008 | 24.33 | 24.59 | 24.02 | 24.54 | 4,492,707 | -0.02(-0.06%) |
Jun 30, 2008 | 24.32 | 24.84 | 24.25 | 24.55 | 4,534,160 | +0.22(+0.92%) |
Jun 27, 2008 | 24.61 | 24.71 | 24.12 | 24.33 | 6,594,698 | -0.40(-1.60%) |
Jun 26, 2008 | 25.38 | 25.48 | 24.72 | 24.73 | 4,947,434 | -1.03(-4.00%) |
Jun 25, 2008 | 26.16 | 26.16 | 25.59 | 25.76 | 5,180,472 | -0.22(-0.86%) |
Jun 24, 2008 | 26.39 | 26.40 | 25.94 | 25.98 | 2,485,279 | -0.51(-1.92%) |
Jun 23, 2008 | 26.08 | 26.57 | 26.04 | 26.49 | 3,206,660 | +0.57(+2.19%) |
Jun 20, 2008 | 26.48 | 26.54 | 25.82 | 25.92 | 3,485,809 | -0.61(-2.31%) |
Jun 19, 2008 | 26.11 | 26.62 | 25.97 | 26.53 | 2,267,392 | +0.40(+1.53%) |
Jun 18, 2008 | 26.04 | 26.45 | 26.02 | 26.13 | 2,843,326 | -0.25(-0.96%) |
Jun 17, 2008 | 26.40 | 26.60 | 26.32 | 26.39 | 3,129,779 | +0.17(+0.66%) |
Jun 16, 2008 | 26.01 | 26.27 | 25.88 | 26.21 | 2,327,117 | -0.02(-0.06%) |
Jun 13, 2008 | 25.99 | 26.36 | 25.97 | 26.23 | 2,768,208 | +0.39(+1.49%) |
Jun 12, 2008 | 25.54 | 26.20 | 25.54 | 25.84 | 3,800,688 | +0.55(+2.17%) |
Jun 11, 2008 | 26.31 | 26.38 | 25.29 | 25.30 | 4,359,665 | -1.12(-4.23%) |
Jun 10, 2008 | 26.50 | 26.70 | 26.19 | 26.41 | 2,240,085 | -0.05(-0.17%) |
Jun 09, 2008 | 26.56 | 26.67 | 26.25 | 26.46 | 2,904,556 | +0.10(+0.37%) |
Jun 06, 2008 | 27.08 | 27.21 | 26.36 | 26.36 | 2,223,079 | -1.04(-3.80%) |
Jun 05, 2008 | 27.40 | 27.52 | 26.96 | 27.40 | 2,833,276 | +0.15(+0.56%) |
Jun 04, 2008 | 27.02 | 27.42 | 26.95 | 27.25 | 1,821,490 | +0.18(+0.66%) |
Jun 03, 2008 | 27.04 | 27.39 | 26.88 | 27.07 | 2,979,392 | +0.12(+0.45%) |
Jun 02, 2008 | 27.43 | 27.45 | 26.80 | 26.95 | 2,184,511 | -0.50(-1.83%) |
May 30, 2008 | 27.35 | 27.57 | 27.25 | 27.45 | 2,957,000 | +0.10(+0.37%) |
May 29, 2008 | 27.03 | 27.54 | 26.91 | 27.35 | 3,266,202 | +0.22(+0.80%) |
May 28, 2008 | 26.84 | 27.27 | 26.74 | 27.13 | 3,553,506 | +0.45(+1.67%) |
May 27, 2008 | 26.59 | 26.76 | 26.23 | 26.69 | 2,770,875 | +0.18(+0.69%) |
May 26, 2008 | 26.57 | 26.65 | 26.32 | 26.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.57 | 26.65 | 26.32 | 26.50 | 2,327,895 | -0.25(-0.93%) |
May 22, 2008 | 26.89 | 27.08 | 26.65 | 26.75 | 2,913,547 | -0.16(-0.58%) |
May 21, 2008 | 27.22 | 27.50 | 26.88 | 26.91 | 3,788,758 | -0.21(-0.77%) |
May 20, 2008 | 26.86 | 27.22 | 26.76 | 27.12 | 4,326,992 | -0.06(-0.22%) |
May 19, 2008 | 27.41 | 27.59 | 27.06 | 27.18 | 4,211,886 | -0.22(-0.80%) |
May 16, 2008 | 27.49 | 27.55 | 27.10 | 27.40 | 3,416,955 | -0.11(-0.39%) |
May 15, 2008 | 27.31 | 27.50 | 27.06 | 27.50 | 4,029,490 | +0.20(+0.73%) |
May 14, 2008 | 27.10 | 27.70 | 26.96 | 27.31 | 5,881,027 | +0.35(+1.28%) |
May 13, 2008 | 26.83 | 26.99 | 26.74 | 26.96 | 5,515,725 | +0.08(+0.28%) |
May 12, 2008 | 26.28 | 26.91 | 26.28 | 26.88 | 4,614,673 | +0.59(+2.24%) |
May 09, 2008 | 26.06 | 26.40 | 25.83 | 26.30 | 2,732,697 | +0.01(+0.04%) |
May 08, 2008 | 26.28 | 26.51 | 26.14 | 26.29 | 3,306,417 | +0.16(+0.60%) |
May 07, 2008 | 26.04 | 26.41 | 25.95 | 26.13 | 5,429,960 | +0.18(+0.68%) |
May 06, 2008 | 25.61 | 26.29 | 25.49 | 25.95 | 4,407,665 | +0.10(+0.37%) |
May 05, 2008 | 25.68 | 26.00 | 25.17 | 25.85 | 6,306,267 | +0.15(+0.59%) |
May 02, 2008 | 26.07 | 26.14 | 25.55 | 25.70 | 5,008,587 | -0.17(-0.67%) |