Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.20 | 27.14 | 25.57 | 26.36 | 6,978,341 | +0.34(+1.32%) |
Jul 30, 2008 | 24.92 | 26.91 | 24.44 | 26.02 | 10,510,468 | +2.92(+12.66%) |
Jul 29, 2008 | 23.09 | 23.81 | 22.76 | 23.09 | 2,969,244 | -0.20(-0.85%) |
Jul 28, 2008 | 23.23 | 23.77 | 23.17 | 23.29 | 1,801,635 | +0.05(+0.23%) |
Jul 25, 2008 | 23.88 | 23.94 | 22.93 | 23.24 | 3,873,618 | -0.46(-1.96%) |
Jul 24, 2008 | 24.28 | 24.73 | 23.67 | 23.70 | 2,805,334 | -0.55(-2.27%) |
Jul 23, 2008 | 24.80 | 24.80 | 24.12 | 24.25 | 3,494,457 | -0.61(-2.45%) |
Jul 22, 2008 | 25.55 | 25.59 | 24.75 | 24.86 | 2,316,482 | -0.80(-3.11%) |
Jul 21, 2008 | 25.36 | 25.68 | 25.17 | 25.66 | 1,198,558 | +0.43(+1.70%) |
Jul 18, 2008 | 25.35 | 25.67 | 25.19 | 25.23 | 1,206,520 | -0.05(-0.20%) |
Jul 17, 2008 | 25.30 | 25.93 | 25.17 | 25.28 | 3,241,957 | -0.07(-0.29%) |
Jul 16, 2008 | 24.40 | 25.35 | 23.98 | 25.35 | 4,408,251 | +0.99(+4.06%) |
Jul 15, 2008 | 24.03 | 24.62 | 23.77 | 24.36 | 2,680,217 | +0.16(+0.66%) |
Jul 14, 2008 | 24.84 | 24.91 | 24.11 | 24.21 | 1,916,229 | -0.41(-1.67%) |
Jul 11, 2008 | 24.38 | 24.89 | 24.06 | 24.62 | 1,863,387 | +0.00(+0.01%) |
Jul 10, 2008 | 24.73 | 25.14 | 24.29 | 24.61 | 2,259,625 | +0.11(+0.46%) |
Jul 09, 2008 | 24.46 | 25.02 | 24.34 | 24.50 | 1,643,376 | +0.11(+0.45%) |
Jul 08, 2008 | 24.58 | 24.76 | 23.87 | 24.39 | 3,476,274 | -0.26(-1.04%) |
Jul 07, 2008 | 24.63 | 25.19 | 24.35 | 24.64 | 3,439,050 | +0.02(+0.07%) |
Jul 04, 2008 | 25.63 | 25.68 | 23.96 | 24.63 | 3,298,757 | +0.00(+0.00%) |
Jul 03, 2008 | 25.63 | 25.68 | 23.96 | 24.63 | 3,298,757 | -1.05(-4.09%) |
Jul 02, 2008 | 27.18 | 27.58 | 25.68 | 25.68 | 2,653,818 | -1.54(-5.66%) |
Jul 01, 2008 | 27.21 | 27.48 | 26.42 | 27.22 | 3,314,407 | -0.23(-0.84%) |
Jun 30, 2008 | 27.22 | 27.90 | 27.20 | 27.45 | 1,970,849 | +0.24(+0.89%) |
Jun 27, 2008 | 26.56 | 27.29 | 26.56 | 27.21 | 2,792,337 | +0.50(+1.87%) |
Jun 26, 2008 | 27.74 | 27.74 | 26.68 | 26.71 | 2,421,961 | -1.25(-4.48%) |
Jun 25, 2008 | 27.96 | 28.29 | 27.57 | 27.96 | 2,218,974 | +0.04(+0.14%) |
Jun 24, 2008 | 27.77 | 28.18 | 27.30 | 27.92 | 2,636,462 | -0.06(-0.20%) |
Jun 23, 2008 | 28.01 | 28.08 | 27.65 | 27.98 | 1,421,890 | +0.15(+0.54%) |
Jun 20, 2008 | 27.59 | 27.94 | 27.37 | 27.83 | 2,512,422 | +0.10(+0.37%) |
Jun 19, 2008 | 28.05 | 28.32 | 27.67 | 27.73 | 2,153,303 | -0.25(-0.90%) |
Jun 18, 2008 | 28.18 | 28.43 | 27.85 | 27.98 | 1,215,133 | -0.26(-0.92%) |
Jun 17, 2008 | 28.02 | 28.44 | 28.02 | 28.24 | 1,970,663 | +0.36(+1.28%) |
Jun 16, 2008 | 27.21 | 28.32 | 27.09 | 27.88 | 3,035,668 | +0.66(+2.44%) |
Jun 13, 2008 | 26.37 | 27.26 | 26.30 | 27.21 | 2,146,645 | +0.98(+3.74%) |
Jun 12, 2008 | 25.91 | 26.41 | 24.61 | 26.23 | 3,664,918 | -0.37(-1.39%) |
Jun 11, 2008 | 26.52 | 27.03 | 26.52 | 26.60 | 1,673,169 | +0.11(+0.43%) |
Jun 10, 2008 | 26.22 | 26.58 | 26.14 | 26.49 | 1,731,747 | -0.28(-1.05%) |
Jun 09, 2008 | 26.78 | 26.96 | 26.47 | 26.77 | 1,330,898 | +0.17(+0.65%) |
Jun 06, 2008 | 26.76 | 27.12 | 26.52 | 26.59 | 1,296,400 | -0.28(-1.03%) |
Jun 05, 2008 | 26.66 | 26.87 | 26.11 | 26.87 | 2,935,093 | +0.53(+2.00%) |
Jun 04, 2008 | 26.69 | 26.80 | 26.28 | 26.34 | 2,229,105 | -0.39(-1.45%) |
Jun 03, 2008 | 26.17 | 26.94 | 26.06 | 26.73 | 3,301,519 | +0.68(+2.63%) |
Jun 02, 2008 | 26.21 | 26.33 | 25.82 | 26.05 | 2,015,614 | -0.18(-0.68%) |
May 30, 2008 | 25.72 | 26.23 | 25.66 | 26.22 | 5,943,528 | +0.69(+2.71%) |
May 29, 2008 | 25.21 | 25.72 | 25.00 | 25.53 | 2,476,411 | +0.30(+1.21%) |
May 28, 2008 | 24.49 | 25.27 | 24.31 | 25.23 | 2,105,765 | +0.86(+3.54%) |
May 27, 2008 | 24.49 | 24.49 | 24.08 | 24.36 | 1,408,889 | -0.11(-0.46%) |
May 26, 2008 | 24.55 | 24.59 | 24.16 | 24.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.55 | 24.59 | 24.16 | 24.48 | 1,174,772 | -0.10(-0.42%) |
May 22, 2008 | 24.54 | 24.71 | 24.41 | 24.58 | 1,505,408 | +0.04(+0.16%) |
May 21, 2008 | 24.52 | 24.75 | 24.45 | 24.54 | 2,298,277 | +0.11(+0.46%) |
May 20, 2008 | 24.32 | 24.46 | 24.14 | 24.43 | 1,568,655 | +0.00(+0.00%) |
May 19, 2008 | 24.75 | 24.81 | 24.32 | 24.43 | 1,805,297 | -0.26(-1.06%) |
May 16, 2008 | 24.87 | 24.88 | 24.43 | 24.69 | 1,610,393 | -0.05(-0.19%) |
May 15, 2008 | 24.87 | 24.99 | 24.53 | 24.74 | 2,966,951 | +0.44(+1.81%) |
May 14, 2008 | 24.10 | 24.62 | 23.94 | 24.30 | 2,510,893 | +0.30(+1.26%) |
May 13, 2008 | 24.05 | 24.14 | 23.78 | 24.00 | 2,243,115 | -0.06(-0.24%) |
May 12, 2008 | 23.92 | 24.10 | 23.56 | 24.05 | 2,086,332 | +0.23(+0.95%) |
May 09, 2008 | 22.95 | 23.89 | 22.95 | 23.83 | 3,618,429 | +0.78(+3.37%) |
May 08, 2008 | 22.78 | 23.05 | 22.48 | 23.05 | 2,580,810 | +0.38(+1.67%) |
May 07, 2008 | 22.56 | 22.80 | 22.41 | 22.67 | 2,442,201 | +0.18(+0.79%) |
May 06, 2008 | 22.05 | 22.53 | 21.98 | 22.49 | 2,032,843 | +0.28(+1.26%) |
May 05, 2008 | 21.84 | 22.27 | 21.82 | 22.21 | 1,945,627 | +0.16(+0.74%) |
May 02, 2008 | 22.13 | 22.19 | 21.87 | 22.05 | 1,267,840 | +0.13(+0.58%) |