Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.10 | 24.50 | 24.02 | 24.02 | 888,037 | -0.29(-1.19%) |
Jul 30, 2008 | 23.99 | 24.37 | 23.89 | 24.31 | 641,740 | +0.30(+1.25%) |
Jul 29, 2008 | 24.01 | 24.18 | 23.83 | 24.01 | 620,577 | +0.20(+0.84%) |
Jul 28, 2008 | 24.02 | 24.30 | 23.76 | 23.81 | 653,954 | -0.20(-0.83%) |
Jul 25, 2008 | 23.86 | 24.16 | 23.76 | 24.01 | 877,031 | +0.22(+0.92%) |
Jul 24, 2008 | 24.22 | 24.22 | 23.46 | 23.79 | 1,371,237 | -0.65(-2.66%) |
Jul 23, 2008 | 24.18 | 24.74 | 24.08 | 24.44 | 1,011,709 | +0.36(+1.50%) |
Jul 22, 2008 | 24.05 | 24.27 | 23.82 | 24.08 | 1,702,926 | -0.16(-0.66%) |
Jul 21, 2008 | 24.54 | 24.59 | 24.08 | 24.24 | 572,605 | -0.27(-1.10%) |
Jul 18, 2008 | 24.58 | 24.76 | 24.30 | 24.51 | 1,138,529 | -0.03(-0.12%) |
Jul 17, 2008 | 24.17 | 24.68 | 23.87 | 24.54 | 659,241 | +0.32(+1.32%) |
Jul 16, 2008 | 23.96 | 24.29 | 23.24 | 24.22 | 1,557,325 | +0.29(+1.21%) |
Jul 15, 2008 | 23.76 | 24.13 | 23.56 | 23.93 | 1,433,897 | +0.04(+0.17%) |
Jul 14, 2008 | 24.39 | 24.39 | 23.77 | 23.89 | 4,717,097 | -0.36(-1.48%) |
Jul 11, 2008 | 24.15 | 24.48 | 23.95 | 24.25 | 2,625,258 | +0.07(+0.29%) |
Jul 10, 2008 | 24.06 | 24.48 | 24.04 | 24.18 | 3,235,354 | +0.18(+0.75%) |
Jul 09, 2008 | 24.09 | 24.20 | 23.87 | 24.00 | 2,629,718 | -0.14(-0.58%) |
Jul 08, 2008 | 23.71 | 24.19 | 23.43 | 24.14 | 1,565,486 | +0.46(+1.94%) |
Jul 07, 2008 | 23.52 | 23.99 | 23.42 | 23.68 | 1,846,486 | +0.20(+0.85%) |
Jul 04, 2008 | 23.84 | 23.88 | 23.43 | 23.48 | 1,126,514 | +0.00(+0.00%) |
Jul 03, 2008 | 23.84 | 23.88 | 23.43 | 23.48 | 1,126,514 | -0.27(-1.14%) |
Jul 02, 2008 | 23.88 | 24.10 | 23.67 | 23.75 | 1,570,694 | -0.08(-0.34%) |
Jul 01, 2008 | 23.71 | 23.94 | 23.51 | 23.83 | 1,202,410 | -0.07(-0.29%) |
Jun 30, 2008 | 23.78 | 24.28 | 23.69 | 23.90 | 1,522,949 | +0.04(+0.17%) |
Jun 27, 2008 | 24.11 | 24.35 | 23.83 | 23.86 | 3,418,894 | -0.29(-1.20%) |
Jun 26, 2008 | 24.65 | 24.65 | 24.02 | 24.15 | 1,137,276 | -0.70(-2.82%) |
Jun 25, 2008 | 24.16 | 25.06 | 24.09 | 24.85 | 1,057,430 | +0.72(+2.98%) |
Jun 24, 2008 | 24.34 | 24.44 | 24.09 | 24.13 | 1,444,591 | -0.32(-1.31%) |
Jun 23, 2008 | 24.62 | 24.65 | 24.33 | 24.45 | 1,728,382 | -0.10(-0.41%) |
Jun 20, 2008 | 24.60 | 24.71 | 24.44 | 24.55 | 2,485,622 | -0.21(-0.85%) |
Jun 19, 2008 | 24.94 | 25.04 | 24.48 | 24.76 | 2,539,920 | -0.21(-0.84%) |
Jun 18, 2008 | 24.85 | 25.24 | 24.68 | 24.97 | 1,977,865 | -0.09(-0.36%) |
Jun 17, 2008 | 25.16 | 25.28 | 24.82 | 25.06 | 2,285,828 | -0.06(-0.24%) |
Jun 16, 2008 | 24.85 | 25.25 | 24.81 | 25.12 | 1,139,659 | +0.13(+0.52%) |
Jun 13, 2008 | 25.05 | 25.36 | 24.80 | 24.99 | 1,553,786 | +0.08(+0.32%) |
Jun 12, 2008 | 25.00 | 25.18 | 24.71 | 24.91 | 1,221,769 | +0.09(+0.36%) |
Jun 11, 2008 | 24.91 | 25.21 | 24.72 | 24.82 | 1,621,357 | -0.16(-0.64%) |
Jun 10, 2008 | 25.05 | 25.24 | 24.81 | 24.98 | 985,266 | -0.15(-0.60%) |
Jun 09, 2008 | 25.39 | 25.42 | 24.91 | 25.13 | 896,618 | -0.27(-1.06%) |
Jun 06, 2008 | 26.05 | 26.10 | 25.40 | 25.40 | 1,006,007 | -0.86(-3.27%) |
Jun 05, 2008 | 26.06 | 26.27 | 25.92 | 26.26 | 969,074 | +0.26(+1.00%) |
Jun 04, 2008 | 25.76 | 26.19 | 25.76 | 26.00 | 1,129,194 | +0.10(+0.39%) |
Jun 03, 2008 | 26.10 | 26.18 | 25.56 | 25.90 | 1,854,160 | -0.11(-0.42%) |
Jun 02, 2008 | 26.23 | 26.28 | 25.77 | 26.01 | 1,443,391 | -0.34(-1.29%) |
May 30, 2008 | 26.08 | 26.61 | 26.03 | 26.35 | 4,266,876 | +0.25(+0.96%) |
May 29, 2008 | 25.72 | 26.20 | 25.62 | 26.10 | 1,087,779 | +0.24(+0.93%) |
May 28, 2008 | 25.63 | 25.90 | 25.40 | 25.86 | 1,361,235 | +0.31(+1.21%) |
May 27, 2008 | 25.26 | 25.75 | 25.16 | 25.55 | 1,007,782 | +0.29(+1.15%) |
May 26, 2008 | 25.69 | 25.90 | 24.99 | 25.26 | 1,417,893 | +0.00(+0.00%) |
May 23, 2008 | 25.69 | 25.90 | 24.99 | 25.26 | 1,417,893 | -0.60(-2.32%) |
May 22, 2008 | 24.86 | 26.16 | 24.62 | 25.86 | 2,300,240 | +1.17(+4.74%) |
May 21, 2008 | 24.62 | 25.08 | 24.55 | 24.69 | 1,655,215 | -0.02(-0.08%) |
May 20, 2008 | 25.00 | 25.04 | 24.34 | 24.71 | 1,544,010 | -0.37(-1.48%) |
May 19, 2008 | 25.00 | 25.29 | 24.85 | 25.08 | 736,830 | +0.10(+0.40%) |
May 16, 2008 | 25.10 | 25.10 | 24.56 | 24.98 | 712,016 | +0.04(+0.16%) |
May 15, 2008 | 24.93 | 25.14 | 24.62 | 24.94 | 1,312,557 | -0.02(-0.08%) |
May 14, 2008 | 24.50 | 25.03 | 24.17 | 24.96 | 1,338,397 | +0.52(+2.13%) |
May 13, 2008 | 23.73 | 24.47 | 23.50 | 24.44 | 1,236,730 | +0.57(+2.39%) |
May 12, 2008 | 23.76 | 24.00 | 23.53 | 23.87 | 402,365 | +0.31(+1.32%) |
May 09, 2008 | 23.55 | 23.79 | 23.31 | 23.56 | 367,808 | -0.20(-0.84%) |
May 08, 2008 | 23.70 | 23.85 | 23.50 | 23.76 | 714,408 | +0.12(+0.51%) |
May 07, 2008 | 23.75 | 24.10 | 23.51 | 23.64 | 932,848 | -0.12(-0.51%) |
May 06, 2008 | 23.38 | 23.82 | 23.32 | 23.76 | 862,202 | +0.15(+0.64%) |
May 05, 2008 | 23.56 | 23.80 | 23.16 | 23.61 | 938,847 | +0.04(+0.17%) |
May 02, 2008 | 23.78 | 24.00 | 23.37 | 23.57 | 1,045,969 | -0.13(-0.55%) |