Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.46 | 24.59 | 24.19 | 24.24 | 5,005,828 | -0.18(-0.73%) |
Jul 30, 2008 | 24.60 | 24.66 | 24.22 | 24.42 | 4,578,754 | -0.08(-0.33%) |
Jul 29, 2008 | 24.50 | 24.83 | 23.84 | 24.50 | 5,041,833 | +0.58(+2.42%) |
Jul 28, 2008 | 24.31 | 24.31 | 23.73 | 23.92 | 9,448,588 | -0.46(-1.90%) |
Jul 25, 2008 | 24.59 | 24.71 | 24.32 | 24.38 | 4,327,675 | -0.19(-0.78%) |
Jul 24, 2008 | 24.98 | 25.18 | 24.55 | 24.57 | 5,115,693 | -0.49(-1.96%) |
Jul 23, 2008 | 25.02 | 25.20 | 24.78 | 25.06 | 6,759,178 | +0.13(+0.52%) |
Jul 22, 2008 | 24.20 | 25.04 | 24.20 | 24.93 | 5,877,890 | +0.47(+1.92%) |
Jul 21, 2008 | 24.19 | 24.65 | 24.11 | 24.46 | 5,431,295 | +0.25(+1.01%) |
Jul 18, 2008 | 24.07 | 24.28 | 23.80 | 24.22 | 7,345,015 | -0.03(-0.14%) |
Jul 17, 2008 | 23.97 | 24.29 | 23.67 | 24.25 | 7,287,818 | +0.19(+0.79%) |
Jul 16, 2008 | 23.65 | 24.11 | 23.41 | 24.06 | 7,496,750 | +0.41(+1.73%) |
Jul 15, 2008 | 23.80 | 23.82 | 22.74 | 23.65 | 14,345,672 | +0.13(+0.55%) |
Jul 14, 2008 | 24.38 | 24.77 | 23.22 | 23.52 | 15,167,371 | -1.45(-5.79%) |
Jul 11, 2008 | 24.96 | 25.21 | 24.72 | 24.97 | 5,367,849 | -0.25(-0.97%) |
Jul 10, 2008 | 24.94 | 25.27 | 24.78 | 25.21 | 5,043,641 | +0.33(+1.32%) |
Jul 09, 2008 | 24.92 | 25.29 | 24.71 | 24.89 | 4,876,465 | -0.03(-0.14%) |
Jul 08, 2008 | 24.54 | 24.95 | 24.37 | 24.92 | 4,733,824 | +0.35(+1.44%) |
Jul 07, 2008 | 25.02 | 25.02 | 24.21 | 24.57 | 5,527,075 | -0.30(-1.21%) |
Jul 04, 2008 | 24.91 | 25.17 | 24.76 | 24.87 | 3,958,821 | +0.00(+0.00%) |
Jul 03, 2008 | 24.91 | 25.17 | 24.76 | 24.87 | 3,958,821 | +0.07(+0.30%) |
Jul 02, 2008 | 25.40 | 25.47 | 24.74 | 24.79 | 5,354,299 | -0.48(-1.92%) |
Jul 01, 2008 | 25.26 | 25.36 | 24.93 | 25.28 | 7,097,505 | -0.44(-1.72%) |
Jun 30, 2008 | 25.43 | 25.92 | 25.28 | 25.72 | 10,412,842 | +0.32(+1.26%) |
Jun 27, 2008 | 25.47 | 25.70 | 25.25 | 25.40 | 6,256,409 | -0.10(-0.37%) |
Jun 26, 2008 | 26.03 | 26.19 | 25.44 | 25.49 | 4,341,046 | -0.90(-3.41%) |
Jun 25, 2008 | 26.21 | 26.59 | 26.20 | 26.39 | 9,676,358 | +0.45(+1.73%) |
Jun 24, 2008 | 26.23 | 26.46 | 25.84 | 25.94 | 9,577,728 | -0.37(-1.40%) |
Jun 23, 2008 | 26.34 | 26.51 | 25.83 | 26.31 | 9,534,985 | +0.19(+0.73%) |
Jun 20, 2008 | 26.70 | 26.71 | 26.04 | 26.12 | 5,652,321 | -0.55(-2.05%) |
Jun 19, 2008 | 26.56 | 26.77 | 26.31 | 26.67 | 6,452,874 | +0.10(+0.39%) |
Jun 18, 2008 | 26.09 | 26.72 | 26.09 | 26.56 | 8,480,938 | +0.27(+1.04%) |
Jun 17, 2008 | 26.39 | 26.63 | 26.22 | 26.29 | 6,783,486 | +0.05(+0.21%) |
Jun 16, 2008 | 26.32 | 26.46 | 25.99 | 26.24 | 6,738,054 | -0.40(-1.51%) |
Jun 13, 2008 | 25.96 | 26.67 | 25.73 | 26.64 | 8,541,890 | +0.82(+3.17%) |
Jun 12, 2008 | 25.20 | 26.07 | 25.20 | 25.82 | 7,180,739 | +0.62(+2.46%) |
Jun 11, 2008 | 25.92 | 26.09 | 25.17 | 25.20 | 9,761,411 | -0.93(-3.55%) |
Jun 10, 2008 | 26.15 | 26.36 | 25.84 | 26.13 | 7,631,953 | +0.07(+0.26%) |
Jun 09, 2008 | 25.79 | 26.22 | 25.79 | 26.06 | 8,732,759 | +0.34(+1.33%) |
Jun 06, 2008 | 26.09 | 26.09 | 25.69 | 25.72 | 7,037,754 | -0.53(-2.03%) |
Jun 05, 2008 | 25.93 | 26.28 | 25.80 | 26.25 | 6,887,991 | +0.31(+1.21%) |
Jun 04, 2008 | 25.81 | 26.26 | 25.77 | 25.94 | 6,562,819 | +0.09(+0.34%) |
Jun 03, 2008 | 25.86 | 26.02 | 25.68 | 25.85 | 7,855,757 | +0.10(+0.37%) |
Jun 02, 2008 | 25.77 | 25.92 | 25.59 | 25.75 | 6,469,973 | -0.12(-0.45%) |
May 30, 2008 | 25.58 | 25.92 | 25.53 | 25.87 | 6,757,668 | +0.29(+1.12%) |
May 29, 2008 | 25.39 | 25.78 | 25.08 | 25.58 | 6,802,161 | +0.09(+0.35%) |
May 28, 2008 | 25.48 | 25.63 | 25.33 | 25.49 | 2,886,702 | -0.01(-0.05%) |
May 27, 2008 | 25.21 | 25.61 | 25.06 | 25.51 | 9,179,927 | +0.26(+1.03%) |
May 26, 2008 | 25.17 | 25.44 | 24.91 | 25.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.17 | 25.44 | 24.91 | 25.25 | 4,841,315 | +0.01(+0.05%) |
May 22, 2008 | 25.07 | 25.38 | 24.95 | 25.23 | 2,510,166 | +0.24(+0.95%) |
May 21, 2008 | 25.07 | 25.28 | 24.84 | 25.00 | 4,351,135 | -0.10(-0.41%) |
May 20, 2008 | 25.00 | 25.17 | 24.91 | 25.10 | 2,864,758 | +0.03(+0.11%) |
May 19, 2008 | 25.44 | 25.45 | 24.96 | 25.07 | 3,953,687 | -0.46(-1.79%) |
May 16, 2008 | 25.58 | 25.68 | 25.24 | 25.53 | 2,298,225 | -0.03(-0.13%) |
May 15, 2008 | 25.45 | 25.57 | 25.33 | 25.56 | 3,144,519 | +0.05(+0.19%) |
May 14, 2008 | 25.26 | 25.63 | 25.10 | 25.51 | 2,958,714 | +0.41(+1.63%) |
May 13, 2008 | 25.17 | 25.34 | 24.91 | 25.10 | 2,181,007 | -0.06(-0.24%) |
May 12, 2008 | 24.96 | 25.17 | 24.73 | 25.17 | 1,671,301 | +0.32(+1.29%) |
May 09, 2008 | 24.99 | 24.99 | 24.55 | 24.85 | 1,665,558 | -0.16(-0.65%) |
May 08, 2008 | 24.86 | 25.18 | 24.76 | 25.01 | 3,139,707 | +0.27(+1.07%) |
May 07, 2008 | 24.91 | 25.18 | 24.74 | 24.74 | 4,674,276 | -0.10(-0.41%) |
May 06, 2008 | 24.72 | 24.86 | 24.42 | 24.85 | 3,366,705 | +0.13(+0.52%) |
May 05, 2008 | 25.03 | 25.03 | 24.67 | 24.72 | 2,972,370 | -0.27(-1.09%) |
May 02, 2008 | 25.02 | 25.21 | 24.76 | 24.99 | 2,485,930 | +0.04(+0.16%) |