Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.03 | 24.13 | 23.70 | 23.73 | 1,057,789 | -0.52(-2.14%) |
Jul 30, 2008 | 24.27 | 24.36 | 23.98 | 24.24 | 1,268,318 | -0.58(-2.33%) |
Jul 29, 2008 | 24.82 | 24.96 | 24.47 | 24.82 | 1,465,130 | +0.13(+0.54%) |
Jul 28, 2008 | 25.48 | 25.48 | 24.57 | 24.69 | 1,366,518 | -0.49(-1.94%) |
Jul 25, 2008 | 26.03 | 26.45 | 25.06 | 25.18 | 945,601 | -0.60(-2.33%) |
Jul 24, 2008 | 26.11 | 26.27 | 25.71 | 25.78 | 1,254,534 | +0.07(+0.26%) |
Jul 23, 2008 | 25.40 | 25.94 | 25.40 | 25.71 | 1,434,720 | +0.41(+1.61%) |
Jul 22, 2008 | 24.56 | 25.32 | 24.54 | 25.30 | 2,043,184 | +1.05(+4.34%) |
Jul 21, 2008 | 25.10 | 25.10 | 24.15 | 24.25 | 548,255 | -0.04(-0.18%) |
Jul 18, 2008 | 24.22 | 24.40 | 24.10 | 24.30 | 1,306,458 | -0.19(-0.79%) |
Jul 17, 2008 | 24.30 | 24.64 | 24.13 | 24.49 | 2,710,143 | +0.09(+0.36%) |
Jul 16, 2008 | 23.86 | 24.40 | 23.79 | 24.40 | 3,428,451 | +0.39(+1.61%) |
Jul 15, 2008 | 23.79 | 24.20 | 23.66 | 24.01 | 2,083,086 | -0.26(-1.07%) |
Jul 14, 2008 | 24.78 | 24.80 | 24.17 | 24.27 | 1,628,230 | -0.52(-2.09%) |
Jul 11, 2008 | 24.56 | 25.09 | 24.47 | 24.79 | 1,042,835 | -0.42(-1.65%) |
Jul 10, 2008 | 25.05 | 25.30 | 24.90 | 25.21 | 918,655 | +0.29(+1.16%) |
Jul 09, 2008 | 24.80 | 25.49 | 24.80 | 24.92 | 3,307,130 | +0.15(+0.60%) |
Jul 08, 2008 | 24.84 | 25.09 | 24.56 | 24.77 | 3,811,278 | -0.06(-0.24%) |
Jul 07, 2008 | 25.19 | 25.22 | 24.67 | 24.83 | 2,049,036 | -0.07(-0.27%) |
Jul 04, 2008 | 24.77 | 25.25 | 24.77 | 24.90 | 1,443,496 | +0.00(+0.00%) |
Jul 03, 2008 | 24.77 | 25.25 | 24.77 | 24.90 | 1,443,496 | +0.21(+0.84%) |
Jul 02, 2008 | 25.22 | 25.46 | 24.66 | 24.69 | 1,997,387 | -0.54(-2.15%) |
Jul 01, 2008 | 24.99 | 25.42 | 24.87 | 25.23 | 2,941,214 | -0.01(-0.03%) |
Jun 30, 2008 | 24.99 | 25.47 | 24.99 | 25.24 | 1,785,493 | -0.12(-0.47%) |
Jun 27, 2008 | 25.38 | 25.54 | 25.15 | 25.36 | 1,860,527 | -0.02(-0.09%) |
Jun 26, 2008 | 25.96 | 25.96 | 25.38 | 25.38 | 4,116,174 | -1.31(-4.89%) |
Jun 25, 2008 | 26.30 | 26.91 | 26.30 | 26.68 | 2,001,750 | +0.89(+3.45%) |
Jun 24, 2008 | 25.60 | 25.90 | 25.46 | 25.79 | 935,328 | +0.63(+2.51%) |
Jun 23, 2008 | 24.97 | 25.28 | 24.97 | 25.16 | 1,153,705 | +0.20(+0.80%) |
Jun 20, 2008 | 25.13 | 25.43 | 24.88 | 24.96 | 1,838,799 | -0.85(-3.30%) |
Jun 19, 2008 | 25.76 | 25.87 | 25.27 | 25.82 | 1,626,289 | +0.04(+0.14%) |
Jun 18, 2008 | 26.06 | 26.07 | 25.67 | 25.78 | 867,778 | -0.21(-0.80%) |
Jun 17, 2008 | 26.45 | 26.45 | 25.88 | 25.99 | 885,321 | -0.32(-1.21%) |
Jun 16, 2008 | 26.43 | 26.43 | 25.96 | 26.31 | 833,883 | -0.13(-0.50%) |
Jun 13, 2008 | 26.34 | 26.59 | 26.24 | 26.44 | 1,177,239 | +0.66(+2.56%) |
Jun 12, 2008 | 25.59 | 25.98 | 25.59 | 25.78 | 850,502 | +0.22(+0.84%) |
Jun 11, 2008 | 26.05 | 26.22 | 25.52 | 25.56 | 1,071,278 | -0.20(-0.78%) |
Jun 10, 2008 | 25.71 | 25.87 | 25.54 | 25.76 | 896,542 | -0.39(-1.50%) |
Jun 09, 2008 | 25.94 | 26.54 | 25.94 | 26.16 | 941,709 | -0.04(-0.14%) |
Jun 06, 2008 | 26.92 | 27.00 | 26.02 | 26.19 | 1,461,449 | -0.70(-2.59%) |
Jun 05, 2008 | 26.62 | 26.89 | 26.54 | 26.89 | 2,485,883 | +0.50(+1.88%) |
Jun 04, 2008 | 26.49 | 26.70 | 26.18 | 26.39 | 4,188,530 | +1.59(+6.43%) |
Jun 03, 2008 | 24.94 | 24.98 | 24.59 | 24.80 | 1,098,431 | -0.31(-1.24%) |
Jun 02, 2008 | 25.07 | 25.42 | 24.96 | 25.11 | 702,585 | +0.47(+1.90%) |
May 30, 2008 | 24.50 | 24.84 | 24.47 | 24.64 | 812,094 | +0.79(+3.33%) |
May 29, 2008 | 23.72 | 23.86 | 23.64 | 23.85 | 787,927 | +0.31(+1.32%) |
May 28, 2008 | 23.44 | 23.58 | 23.21 | 23.54 | 781,011 | -0.13(-0.53%) |
May 27, 2008 | 23.90 | 23.90 | 23.37 | 23.67 | 525,510 | -0.07(-0.28%) |
May 26, 2008 | 24.04 | 24.04 | 23.61 | 23.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.04 | 24.04 | 23.61 | 23.73 | 471,471 | -0.27(-1.14%) |
May 22, 2008 | 23.80 | 24.10 | 23.80 | 24.01 | 671,744 | +0.29(+1.22%) |
May 21, 2008 | 24.03 | 24.06 | 23.67 | 23.72 | 548,549 | -0.38(-1.57%) |
May 20, 2008 | 24.29 | 24.29 | 24.00 | 24.10 | 660,128 | -0.24(-1.01%) |
May 19, 2008 | 24.44 | 24.55 | 24.27 | 24.34 | 461,835 | -0.27(-1.11%) |
May 16, 2008 | 24.53 | 24.72 | 24.32 | 24.61 | 861,165 | +0.16(+0.67%) |
May 15, 2008 | 23.88 | 24.47 | 23.88 | 24.45 | 632,293 | +0.88(+3.74%) |
May 14, 2008 | 23.24 | 23.69 | 23.24 | 23.57 | 538,223 | +0.66(+2.88%) |
May 13, 2008 | 23.35 | 23.35 | 22.78 | 22.91 | 521,962 | +0.10(+0.42%) |
May 12, 2008 | 22.75 | 22.89 | 22.66 | 22.81 | 770,677 | -0.26(-1.13%) |
May 09, 2008 | 23.15 | 23.25 | 22.88 | 23.07 | 388,252 | -0.47(-2.02%) |
May 08, 2008 | 23.64 | 23.80 | 23.42 | 23.55 | 714,344 | -0.47(-1.95%) |
May 07, 2008 | 24.47 | 24.47 | 23.93 | 24.01 | 638,574 | -0.57(-2.32%) |
May 06, 2008 | 24.17 | 24.62 | 24.17 | 24.59 | 790,099 | +0.11(+0.45%) |
May 05, 2008 | 24.61 | 24.62 | 24.33 | 24.47 | 605,807 | -0.07(-0.30%) |
May 02, 2008 | 24.44 | 24.66 | 24.33 | 24.55 | 949,408 | +0.56(+2.35%) |