Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.49 | 26.66 | 26.18 | 26.35 | 9,458,023 | -0.25(-0.93%) |
Jul 30, 2008 | 26.50 | 26.72 | 26.29 | 26.59 | 12,513,625 | +0.29(+1.11%) |
Jul 29, 2008 | 26.30 | 26.48 | 25.26 | 26.30 | 19,316,656 | +1.98(+8.15%) |
Jul 28, 2008 | 24.59 | 24.71 | 24.32 | 24.32 | 6,307,925 | -0.23(-0.92%) |
Jul 25, 2008 | 24.93 | 25.11 | 24.45 | 24.55 | 7,329,849 | -0.28(-1.13%) |
Jul 24, 2008 | 24.78 | 25.01 | 24.66 | 24.83 | 7,450,781 | -0.04(-0.17%) |
Jul 23, 2008 | 24.96 | 25.04 | 24.80 | 24.87 | 8,164,825 | +0.01(+0.03%) |
Jul 22, 2008 | 24.20 | 24.89 | 24.20 | 24.86 | 9,221,663 | +0.53(+2.19%) |
Jul 21, 2008 | 24.41 | 24.48 | 24.18 | 24.33 | 4,944,995 | -0.09(-0.36%) |
Jul 18, 2008 | 24.78 | 24.78 | 24.37 | 24.42 | 9,022,811 | -0.31(-1.23%) |
Jul 17, 2008 | 24.59 | 24.86 | 24.12 | 24.72 | 10,018,340 | +0.20(+0.80%) |
Jul 16, 2008 | 24.48 | 24.65 | 24.26 | 24.53 | 12,300,306 | +0.03(+0.12%) |
Jul 15, 2008 | 24.06 | 24.77 | 23.49 | 24.50 | 26,486,890 | +0.04(+0.16%) |
Jul 14, 2008 | 24.59 | 24.85 | 24.31 | 24.46 | 7,613,493 | -0.08(-0.33%) |
Jul 11, 2008 | 24.57 | 24.77 | 24.34 | 24.54 | 7,840,378 | -0.24(-0.97%) |
Jul 10, 2008 | 24.97 | 25.11 | 24.58 | 24.78 | 7,332,766 | -0.16(-0.63%) |
Jul 09, 2008 | 24.86 | 25.17 | 24.69 | 24.94 | 6,894,194 | +0.15(+0.62%) |
Jul 08, 2008 | 24.69 | 24.86 | 24.56 | 24.79 | 10,332,016 | +0.11(+0.46%) |
Jul 07, 2008 | 25.01 | 25.27 | 24.35 | 24.67 | 12,203,984 | -0.28(-1.12%) |
Jul 04, 2008 | 24.64 | 25.03 | 24.56 | 24.95 | 5,384,816 | +0.00(+0.00%) |
Jul 03, 2008 | 24.64 | 25.03 | 24.56 | 24.95 | 5,384,816 | +0.47(+1.91%) |
Jul 02, 2008 | 24.72 | 24.73 | 24.44 | 24.49 | 7,668,098 | -0.13(-0.53%) |
Jul 01, 2008 | 24.27 | 24.62 | 24.13 | 24.62 | 8,665,990 | +0.11(+0.43%) |
Jun 30, 2008 | 24.28 | 24.95 | 24.20 | 24.51 | 11,583,384 | +0.32(+1.30%) |
Jun 27, 2008 | 24.53 | 24.69 | 24.12 | 24.20 | 9,621,580 | -0.35(-1.44%) |
Jun 26, 2008 | 24.48 | 24.86 | 24.36 | 24.55 | 12,397,192 | -0.17(-0.67%) |
Jun 25, 2008 | 24.32 | 24.88 | 24.22 | 24.72 | 10,227,577 | +0.44(+1.81%) |
Jun 24, 2008 | 24.33 | 24.42 | 24.20 | 24.28 | 13,151,540 | -0.14(-0.58%) |
Jun 23, 2008 | 24.75 | 24.75 | 24.37 | 24.42 | 12,988,454 | -0.27(-1.11%) |
Jun 20, 2008 | 25.36 | 25.36 | 24.53 | 24.69 | 15,233,194 | -0.69(-2.72%) |
Jun 19, 2008 | 25.38 | 25.60 | 25.27 | 25.38 | 9,772,421 | -0.05(-0.21%) |
Jun 18, 2008 | 25.55 | 25.86 | 25.38 | 25.44 | 6,941,710 | -0.24(-0.94%) |
Jun 17, 2008 | 25.92 | 25.95 | 25.65 | 25.68 | 6,591,600 | -0.16(-0.62%) |
Jun 16, 2008 | 25.88 | 25.90 | 25.54 | 25.84 | 6,022,697 | -0.16(-0.63%) |
Jun 13, 2008 | 26.05 | 26.09 | 25.61 | 26.00 | 6,919,374 | -0.02(-0.07%) |
Jun 12, 2008 | 26.18 | 26.40 | 25.92 | 26.02 | 6,525,493 | -0.16(-0.61%) |
Jun 11, 2008 | 26.25 | 26.45 | 26.09 | 26.18 | 7,190,149 | -0.19(-0.71%) |
Jun 10, 2008 | 26.30 | 26.60 | 25.64 | 26.37 | 9,487,240 | +0.51(+1.96%) |
Jun 09, 2008 | 25.89 | 25.91 | 25.63 | 25.86 | 7,142,341 | +0.07(+0.29%) |
Jun 06, 2008 | 26.45 | 26.45 | 25.76 | 25.79 | 10,522,647 | -0.83(-3.13%) |
Jun 05, 2008 | 26.51 | 26.66 | 26.22 | 26.62 | 12,226,147 | +0.20(+0.74%) |
Jun 04, 2008 | 25.99 | 26.46 | 25.82 | 26.42 | 9,563,916 | +0.40(+1.55%) |
Jun 03, 2008 | 25.99 | 26.21 | 25.89 | 26.02 | 11,540,946 | +0.07(+0.26%) |
Jun 02, 2008 | 26.25 | 26.35 | 25.79 | 25.95 | 11,208,591 | -0.43(-1.61%) |
May 30, 2008 | 26.10 | 26.43 | 26.03 | 26.38 | 18,041,882 | +0.31(+1.17%) |
May 29, 2008 | 25.85 | 26.11 | 25.72 | 26.07 | 7,134,566 | +0.23(+0.89%) |
May 28, 2008 | 25.80 | 25.89 | 25.64 | 25.84 | 7,501,316 | +0.14(+0.55%) |
May 27, 2008 | 25.62 | 25.86 | 25.59 | 25.70 | 9,438,168 | +0.11(+0.43%) |
May 26, 2008 | 25.50 | 25.71 | 25.45 | 25.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.50 | 25.71 | 25.45 | 25.59 | 7,167,095 | -0.00(-0.01%) |
May 22, 2008 | 25.36 | 25.62 | 25.24 | 25.59 | 12,363,360 | +0.22(+0.87%) |
May 21, 2008 | 25.46 | 25.75 | 25.32 | 25.37 | 14,971,567 | -0.09(-0.35%) |
May 20, 2008 | 25.49 | 25.76 | 25.38 | 25.46 | 10,279,468 | -0.11(-0.42%) |
May 19, 2008 | 25.72 | 25.81 | 25.49 | 25.57 | 11,970,584 | -0.15(-0.58%) |
May 16, 2008 | 25.68 | 25.84 | 25.54 | 25.72 | 9,429,835 | +0.07(+0.28%) |
May 15, 2008 | 25.46 | 25.65 | 25.28 | 25.65 | 12,731,828 | +0.25(+0.98%) |
May 14, 2008 | 25.18 | 25.46 | 25.12 | 25.40 | 11,742,380 | +0.28(+1.12%) |
May 13, 2008 | 25.20 | 25.36 | 25.08 | 25.12 | 13,143,246 | -0.07(-0.28%) |
May 12, 2008 | 25.27 | 25.39 | 25.10 | 25.19 | 8,889,119 | -0.07(-0.28%) |
May 09, 2008 | 25.28 | 25.41 | 25.22 | 25.26 | 5,514,713 | -0.17(-0.67%) |
May 08, 2008 | 25.57 | 25.68 | 25.31 | 25.43 | 10,528,635 | -0.06(-0.24%) |
May 07, 2008 | 26.03 | 26.08 | 25.48 | 25.49 | 11,903,293 | -0.54(-2.06%) |
May 06, 2008 | 25.92 | 26.09 | 25.75 | 26.03 | 7,463,332 | +0.05(+0.19%) |
May 05, 2008 | 26.15 | 26.15 | 25.91 | 25.98 | 7,480,289 | -0.16(-0.61%) |
May 02, 2008 | 26.00 | 26.23 | 25.72 | 26.14 | 17,358,306 | +0.33(+1.26%) |