Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.48 | 27.09 | 26.29 | 26.78 | 1,559,151 | -0.05(-0.18%) |
Jul 30, 2008 | 26.89 | 27.21 | 26.07 | 26.83 | 2,888,734 | -0.11(-0.40%) |
Jul 29, 2008 | 26.94 | 27.18 | 25.96 | 26.94 | 4,073,485 | +0.47(+1.76%) |
Jul 28, 2008 | 26.91 | 27.14 | 26.17 | 26.47 | 2,443,863 | -0.44(-1.64%) |
Jul 25, 2008 | 26.45 | 27.39 | 26.29 | 26.91 | 2,324,738 | +0.66(+2.52%) |
Jul 24, 2008 | 27.93 | 27.93 | 26.02 | 26.25 | 2,637,161 | -1.60(-5.74%) |
Jul 23, 2008 | 27.76 | 28.22 | 27.22 | 27.85 | 3,210,744 | -0.01(-0.04%) |
Jul 22, 2008 | 26.32 | 27.98 | 26.04 | 27.86 | 3,264,571 | +1.24(+4.66%) |
Jul 21, 2008 | 25.93 | 26.63 | 25.58 | 26.62 | 2,805,404 | +0.74(+2.86%) |
Jul 18, 2008 | 24.78 | 26.11 | 24.53 | 25.88 | 3,760,163 | +1.00(+4.01%) |
Jul 17, 2008 | 24.49 | 25.25 | 23.99 | 24.88 | 3,281,324 | +0.43(+1.76%) |
Jul 16, 2008 | 23.88 | 24.71 | 23.19 | 24.45 | 6,180,038 | +0.63(+2.63%) |
Jul 15, 2008 | 23.95 | 24.72 | 23.54 | 23.83 | 3,321,513 | -0.38(-1.58%) |
Jul 14, 2008 | 25.33 | 25.57 | 23.98 | 24.21 | 2,370,189 | -0.87(-3.45%) |
Jul 11, 2008 | 24.43 | 25.67 | 24.13 | 25.07 | 2,156,453 | +0.41(+1.67%) |
Jul 10, 2008 | 23.95 | 25.17 | 23.86 | 24.66 | 2,216,644 | +0.77(+3.22%) |
Jul 09, 2008 | 25.71 | 25.89 | 23.85 | 23.89 | 2,843,281 | -1.82(-7.08%) |
Jul 08, 2008 | 24.35 | 28.65 | 24.13 | 25.71 | 3,728,691 | +1.42(+5.85%) |
Jul 07, 2008 | 24.91 | 25.03 | 24.26 | 24.29 | 2,431,156 | -0.56(-2.23%) |
Jul 04, 2008 | 25.24 | 25.24 | 24.56 | 24.85 | 720,957 | +0.00(+0.00%) |
Jul 03, 2008 | 25.24 | 25.24 | 24.56 | 24.85 | 720,957 | -0.08(-0.31%) |
Jul 02, 2008 | 25.42 | 25.57 | 24.78 | 24.93 | 1,877,719 | -0.43(-1.70%) |
Jul 01, 2008 | 25.16 | 25.49 | 24.99 | 25.36 | 2,720,234 | -0.06(-0.23%) |
Jun 30, 2008 | 25.14 | 25.82 | 24.67 | 25.41 | 2,343,201 | +0.35(+1.41%) |
Jun 27, 2008 | 25.02 | 25.32 | 24.95 | 25.06 | 3,340,564 | +0.05(+0.19%) |
Jun 26, 2008 | 25.65 | 25.77 | 24.93 | 25.01 | 2,171,819 | -0.77(-2.99%) |
Jun 25, 2008 | 25.79 | 26.12 | 25.38 | 25.78 | 2,515,428 | +0.19(+0.72%) |
Jun 24, 2008 | 25.53 | 25.93 | 25.27 | 25.60 | 1,690,867 | -0.01(-0.02%) |
Jun 23, 2008 | 26.17 | 26.44 | 25.57 | 25.61 | 1,940,254 | -0.40(-1.54%) |
Jun 20, 2008 | 26.56 | 26.73 | 25.95 | 26.01 | 1,465,741 | -0.88(-3.29%) |
Jun 19, 2008 | 25.99 | 26.89 | 25.79 | 26.89 | 1,625,860 | +0.96(+3.68%) |
Jun 18, 2008 | 26.50 | 26.57 | 25.93 | 25.93 | 1,757,990 | -0.76(-2.84%) |
Jun 17, 2008 | 28.24 | 28.26 | 26.63 | 26.69 | 1,301,868 | -1.37(-4.89%) |
Jun 16, 2008 | 27.56 | 28.18 | 27.27 | 28.07 | 890,899 | +0.47(+1.69%) |
Jun 13, 2008 | 27.44 | 27.60 | 26.51 | 27.60 | 1,866,906 | +0.50(+1.85%) |
Jun 12, 2008 | 27.16 | 27.49 | 26.72 | 27.10 | 1,362,741 | +0.18(+0.69%) |
Jun 11, 2008 | 27.52 | 27.59 | 26.79 | 26.91 | 1,271,831 | -0.69(-2.49%) |
Jun 10, 2008 | 27.24 | 27.68 | 26.90 | 27.60 | 1,554,692 | +0.11(+0.39%) |
Jun 09, 2008 | 27.91 | 28.21 | 27.49 | 27.49 | 1,395,048 | -0.41(-1.48%) |
Jun 06, 2008 | 29.10 | 29.12 | 27.87 | 27.90 | 1,467,062 | -1.31(-4.50%) |
Jun 05, 2008 | 28.68 | 29.22 | 28.46 | 29.22 | 1,127,151 | +0.72(+2.54%) |
Jun 04, 2008 | 28.04 | 28.76 | 27.82 | 28.50 | 1,518,004 | +0.29(+1.02%) |
Jun 03, 2008 | 28.27 | 28.48 | 27.93 | 28.21 | 1,636,560 | +0.09(+0.32%) |
Jun 02, 2008 | 28.07 | 28.36 | 27.78 | 28.12 | 2,025,566 | -0.33(-1.18%) |
May 30, 2008 | 28.24 | 28.51 | 27.95 | 28.45 | 2,128,849 | +0.25(+0.89%) |
May 29, 2008 | 28.19 | 28.33 | 27.94 | 28.20 | 1,989,644 | +0.07(+0.23%) |
May 28, 2008 | 28.10 | 28.18 | 27.87 | 28.14 | 914,867 | +0.05(+0.19%) |
May 27, 2008 | 27.63 | 28.10 | 27.61 | 28.08 | 890,244 | +0.48(+1.73%) |
May 26, 2008 | 27.34 | 27.95 | 27.21 | 27.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.34 | 27.95 | 27.21 | 27.61 | 1,344,374 | +0.07(+0.24%) |
May 22, 2008 | 27.58 | 27.68 | 27.27 | 27.54 | 1,594,390 | -0.08(-0.28%) |
May 21, 2008 | 28.32 | 28.41 | 27.62 | 27.62 | 1,835,956 | -0.68(-2.41%) |
May 20, 2008 | 28.71 | 28.91 | 28.14 | 28.30 | 1,516,977 | -0.52(-1.80%) |
May 19, 2008 | 28.87 | 29.04 | 28.57 | 28.82 | 1,063,495 | +0.07(+0.25%) |
May 16, 2008 | 28.49 | 28.78 | 28.41 | 28.75 | 1,937,435 | -0.17(-0.60%) |
May 15, 2008 | 28.70 | 29.03 | 28.47 | 28.92 | 1,030,931 | +0.33(+1.17%) |
May 14, 2008 | 28.60 | 28.67 | 28.41 | 28.58 | 1,110,087 | +0.13(+0.46%) |
May 13, 2008 | 28.51 | 28.66 | 28.08 | 28.45 | 1,486,762 | -0.01(-0.04%) |
May 12, 2008 | 28.06 | 28.51 | 27.89 | 28.47 | 1,705,966 | +0.57(+2.03%) |
May 09, 2008 | 27.66 | 28.19 | 27.66 | 27.90 | 718,696 | +0.07(+0.24%) |
May 08, 2008 | 27.79 | 28.18 | 27.64 | 27.83 | 2,264,816 | +0.02(+0.09%) |
May 07, 2008 | 29.01 | 29.12 | 27.76 | 27.81 | 2,108,923 | -1.27(-4.35%) |
May 06, 2008 | 28.66 | 29.07 | 28.39 | 29.07 | 1,725,843 | +0.29(+1.00%) |
May 05, 2008 | 29.02 | 29.03 | 28.58 | 28.79 | 1,531,016 | -0.17(-0.58%) |
May 02, 2008 | 29.86 | 30.08 | 28.88 | 28.95 | 2,380,591 | -0.69(-2.32%) |