Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.85 | 25.15 | 24.77 | 25.02 | 5,185,110 | +0.23(+0.94%) |
Jul 30, 2008 | 24.86 | 24.97 | 24.55 | 24.79 | 7,251,345 | -0.06(-0.25%) |
Jul 29, 2008 | 24.85 | 24.91 | 24.72 | 24.85 | 4,674,854 | +0.25(+1.01%) |
Jul 28, 2008 | 25.17 | 25.17 | 24.60 | 24.60 | 3,393,713 | -0.29(-1.16%) |
Jul 25, 2008 | 24.68 | 24.93 | 24.68 | 24.89 | 7,517,526 | +0.24(+0.98%) |
Jul 24, 2008 | 24.63 | 24.95 | 24.63 | 24.65 | 6,648,246 | -0.03(-0.13%) |
Jul 23, 2008 | 24.61 | 24.89 | 24.61 | 24.68 | 4,885,118 | +0.16(+0.67%) |
Jul 22, 2008 | 24.17 | 24.59 | 24.12 | 24.51 | 4,095,881 | +0.16(+0.67%) |
Jul 21, 2008 | 24.67 | 24.68 | 24.19 | 24.35 | 5,638,499 | -0.32(-1.29%) |
Jul 18, 2008 | 24.74 | 24.89 | 24.46 | 24.67 | 3,673,602 | -0.02(-0.06%) |
Jul 17, 2008 | 24.63 | 24.75 | 24.33 | 24.68 | 4,944,200 | +0.17(+0.70%) |
Jul 16, 2008 | 24.51 | 24.63 | 24.33 | 24.51 | 10,405,912 | +0.21(+0.86%) |
Jul 15, 2008 | 23.97 | 24.47 | 23.92 | 24.30 | 6,655,405 | +0.17(+0.71%) |
Jul 14, 2008 | 24.07 | 24.51 | 23.92 | 24.13 | 4,397,329 | +0.09(+0.36%) |
Jul 11, 2008 | 24.19 | 24.27 | 23.92 | 24.05 | 5,556,613 | -0.31(-1.28%) |
Jul 10, 2008 | 24.41 | 24.47 | 24.10 | 24.36 | 7,618,373 | +0.04(+0.16%) |
Jul 09, 2008 | 24.35 | 24.69 | 24.20 | 24.32 | 8,011,140 | +0.00(+0.00%) |
Jul 08, 2008 | 23.57 | 24.34 | 23.57 | 24.32 | 5,547,907 | +0.63(+2.66%) |
Jul 07, 2008 | 23.73 | 23.87 | 23.45 | 23.69 | 4,904,942 | -0.05(-0.20%) |
Jul 04, 2008 | 23.76 | 23.88 | 23.67 | 23.73 | 3,209,604 | +0.00(+0.00%) |
Jul 03, 2008 | 23.76 | 23.88 | 23.67 | 23.73 | 3,209,604 | +0.00(+0.00%) |
Jul 02, 2008 | 23.98 | 24.04 | 23.73 | 23.73 | 2,902,763 | -0.08(-0.33%) |
Jul 01, 2008 | 23.49 | 23.88 | 23.49 | 23.81 | 13,503,585 | +0.02(+0.07%) |
Jun 30, 2008 | 23.41 | 24.10 | 23.41 | 23.80 | 3,137,615 | +0.26(+1.09%) |
Jun 27, 2008 | 23.43 | 23.69 | 23.40 | 23.54 | 2,778,006 | +0.22(+0.93%) |
Jun 26, 2008 | 23.63 | 23.74 | 23.27 | 23.32 | 2,987,305 | -0.54(-2.28%) |
Jun 25, 2008 | 23.63 | 24.02 | 23.61 | 23.87 | 3,442,398 | +0.26(+1.12%) |
Jun 24, 2008 | 23.53 | 23.72 | 23.39 | 23.60 | 2,290,899 | +0.05(+0.23%) |
Jun 23, 2008 | 23.52 | 23.63 | 23.51 | 23.55 | 1,746,621 | +0.21(+0.90%) |
Jun 20, 2008 | 23.70 | 23.73 | 23.28 | 23.34 | 2,618,717 | -0.51(-2.15%) |
Jun 19, 2008 | 23.54 | 24.03 | 23.54 | 23.85 | 2,287,008 | +0.12(+0.52%) |
Jun 18, 2008 | 23.98 | 24.06 | 23.73 | 23.73 | 3,062,571 | -0.30(-1.26%) |
Jun 17, 2008 | 24.32 | 24.32 | 23.97 | 24.03 | 1,922,753 | -0.06(-0.26%) |
Jun 16, 2008 | 24.14 | 24.22 | 23.91 | 24.09 | 2,052,682 | +0.08(+0.32%) |
Jun 13, 2008 | 24.01 | 24.36 | 23.93 | 24.01 | 2,419,346 | +0.37(+1.58%) |
Jun 12, 2008 | 23.93 | 24.07 | 23.35 | 23.64 | 4,031,269 | -0.20(-0.85%) |
Jun 11, 2008 | 24.14 | 24.14 | 23.79 | 23.84 | 2,984,068 | -0.23(-0.97%) |
Jun 10, 2008 | 24.21 | 24.31 | 24.07 | 24.08 | 2,496,745 | -0.27(-1.12%) |
Jun 09, 2008 | 24.44 | 24.55 | 24.19 | 24.35 | 4,077,540 | -0.01(-0.03%) |
Jun 06, 2008 | 24.85 | 24.88 | 24.36 | 24.36 | 3,385,660 | -0.70(-2.79%) |
Jun 05, 2008 | 24.86 | 25.10 | 24.80 | 25.06 | 2,460,029 | +0.15(+0.59%) |
Jun 04, 2008 | 24.81 | 24.97 | 24.72 | 24.91 | 3,162,255 | +0.08(+0.31%) |
Jun 03, 2008 | 24.76 | 24.93 | 24.68 | 24.83 | 3,429,180 | +0.16(+0.66%) |
Jun 02, 2008 | 24.93 | 25.00 | 24.58 | 24.67 | 2,148,709 | -0.32(-1.28%) |
May 30, 2008 | 25.00 | 25.06 | 24.89 | 24.99 | 1,872,029 | -0.11(-0.43%) |
May 29, 2008 | 24.45 | 25.10 | 24.45 | 25.10 | 2,940,808 | +0.62(+2.54%) |
May 28, 2008 | 24.52 | 24.68 | 24.43 | 24.47 | 1,791,353 | -0.02(-0.10%) |
May 27, 2008 | 24.38 | 24.65 | 24.38 | 24.50 | 2,052,992 | +0.10(+0.41%) |
May 26, 2008 | 24.58 | 24.64 | 24.40 | 24.40 | 0 | -0.04(-0.16%) |
May 23, 2008 | 24.58 | 24.64 | 24.43 | 24.43 | 1,707,642 | -0.30(-1.20%) |
May 22, 2008 | 24.51 | 24.82 | 24.48 | 24.73 | 1,278,983 | +0.19(+0.79%) |
May 21, 2008 | 24.83 | 24.92 | 24.51 | 24.54 | 2,607,571 | -0.22(-0.88%) |
May 20, 2008 | 24.65 | 24.88 | 24.63 | 24.75 | 2,124,582 | +0.04(+0.16%) |
May 19, 2008 | 24.57 | 24.79 | 24.54 | 24.72 | 2,794,824 | +0.12(+0.47%) |
May 16, 2008 | 24.60 | 24.67 | 24.49 | 24.60 | 1,775,372 | +0.02(+0.10%) |
May 15, 2008 | 24.55 | 24.62 | 24.43 | 24.57 | 1,558,916 | -0.02(-0.10%) |
May 14, 2008 | 24.50 | 24.72 | 24.50 | 24.60 | 1,964,483 | +0.16(+0.64%) |
May 13, 2008 | 24.68 | 24.70 | 24.44 | 24.44 | 1,661,681 | -0.16(-0.66%) |
May 12, 2008 | 24.58 | 24.63 | 24.47 | 24.61 | 1,390,608 | +0.12(+0.48%) |
May 09, 2008 | 24.51 | 24.51 | 24.33 | 24.49 | 1,304,739 | -0.09(-0.38%) |
May 08, 2008 | 24.59 | 24.71 | 24.52 | 24.58 | 2,772,463 | +0.01(+0.03%) |
May 07, 2008 | 24.81 | 24.92 | 24.49 | 24.57 | 2,939,283 | -0.25(-1.00%) |
May 06, 2008 | 24.74 | 24.90 | 24.65 | 24.82 | 2,188,878 | -0.05(-0.19%) |
May 05, 2008 | 24.94 | 24.95 | 24.80 | 24.87 | 1,138,784 | -0.07(-0.28%) |
May 02, 2008 | 25.01 | 25.05 | 24.90 | 24.94 | 2,891,636 | +0.01(+0.03%) |