Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.55 | 26.25 | 25.37 | 25.43 | 9,734,423 | -0.43(-1.66%) |
Jul 30, 2008 | 25.87 | 26.87 | 25.39 | 25.86 | 8,662,051 | -0.04(-0.17%) |
Jul 29, 2008 | 25.90 | 25.98 | 24.73 | 25.90 | 11,068,904 | +1.09(+4.39%) |
Jul 28, 2008 | 25.28 | 25.30 | 24.52 | 24.82 | 9,085,936 | +0.30(+1.23%) |
Jul 25, 2008 | 24.78 | 25.30 | 24.27 | 24.52 | 8,150,293 | -0.19(-0.75%) |
Jul 24, 2008 | 25.48 | 25.66 | 24.67 | 24.70 | 7,416,990 | -0.72(-2.85%) |
Jul 23, 2008 | 24.83 | 26.38 | 24.78 | 25.42 | 10,516,324 | +0.39(+1.56%) |
Jul 22, 2008 | 24.43 | 25.14 | 23.96 | 25.03 | 8,660,327 | +0.47(+1.93%) |
Jul 21, 2008 | 25.12 | 25.31 | 24.37 | 24.56 | 6,033,655 | -0.41(-1.64%) |
Jul 18, 2008 | 25.71 | 25.71 | 24.45 | 24.97 | 10,306,052 | -0.24(-0.96%) |
Jul 17, 2008 | 24.33 | 25.44 | 24.02 | 25.21 | 11,406,788 | +0.26(+1.05%) |
Jul 16, 2008 | 23.94 | 25.10 | 23.65 | 24.95 | 15,394,528 | +1.12(+4.70%) |
Jul 15, 2008 | 23.69 | 24.23 | 23.11 | 23.83 | 12,717,445 | -0.06(-0.27%) |
Jul 14, 2008 | 24.42 | 24.48 | 23.70 | 23.89 | 8,795,473 | -0.19(-0.77%) |
Jul 11, 2008 | 24.36 | 24.48 | 23.41 | 24.08 | 14,724,781 | -0.61(-2.46%) |
Jul 10, 2008 | 25.62 | 25.65 | 24.46 | 24.69 | 15,772,797 | -0.83(-3.24%) |
Jul 09, 2008 | 25.90 | 26.55 | 25.46 | 25.51 | 12,655,125 | -0.61(-2.33%) |
Jul 08, 2008 | 25.13 | 26.19 | 25.02 | 26.12 | 11,443,603 | +0.99(+3.95%) |
Jul 07, 2008 | 25.43 | 25.93 | 24.81 | 25.13 | 11,011,814 | -0.22(-0.86%) |
Jul 04, 2008 | 25.35 | 25.69 | 25.06 | 25.35 | 5,745,868 | +0.00(+0.00%) |
Jul 03, 2008 | 25.35 | 25.69 | 25.06 | 25.35 | 5,745,868 | -0.04(-0.15%) |
Jul 02, 2008 | 25.71 | 25.96 | 25.32 | 25.39 | 10,594,131 | -0.19(-0.73%) |
Jul 01, 2008 | 25.14 | 25.63 | 24.77 | 25.57 | 8,720,047 | +0.22(+0.86%) |
Jun 30, 2008 | 25.73 | 26.09 | 25.29 | 25.35 | 9,856,775 | -0.29(-1.12%) |
Jun 27, 2008 | 25.65 | 25.93 | 25.24 | 25.64 | 8,736,856 | -0.03(-0.10%) |
Jun 26, 2008 | 26.31 | 26.54 | 25.55 | 25.67 | 12,544,639 | -1.00(-3.75%) |
Jun 25, 2008 | 26.57 | 27.53 | 26.47 | 26.67 | 11,695,038 | +0.40(+1.54%) |
Jun 24, 2008 | 26.15 | 26.71 | 25.57 | 26.26 | 11,264,681 | -0.10(-0.36%) |
Jun 23, 2008 | 26.99 | 27.25 | 26.30 | 26.36 | 10,490,011 | -0.58(-2.14%) |
Jun 20, 2008 | 27.67 | 27.79 | 26.86 | 26.94 | 12,041,896 | -0.92(-3.31%) |
Jun 19, 2008 | 27.40 | 28.02 | 27.27 | 27.86 | 9,767,040 | +0.49(+1.80%) |
Jun 18, 2008 | 27.67 | 27.83 | 27.20 | 27.36 | 14,520,345 | -0.46(-1.66%) |
Jun 17, 2008 | 29.71 | 29.79 | 27.63 | 27.83 | 29,521,194 | -1.55(-5.27%) |
Jun 16, 2008 | 29.04 | 29.75 | 28.84 | 29.37 | 13,457,003 | +0.12(+0.39%) |
Jun 13, 2008 | 28.75 | 29.50 | 28.59 | 29.26 | 10,664,585 | +0.99(+3.49%) |
Jun 12, 2008 | 28.18 | 28.77 | 28.11 | 28.27 | 9,198,473 | +0.45(+1.61%) |
Jun 11, 2008 | 28.72 | 28.88 | 27.77 | 27.83 | 9,949,503 | -1.03(-3.57%) |
Jun 10, 2008 | 28.62 | 29.18 | 27.81 | 28.86 | 11,461,997 | +0.57(+2.01%) |
Jun 09, 2008 | 28.69 | 29.11 | 27.86 | 28.29 | 12,365,046 | -0.13(-0.45%) |
Jun 06, 2008 | 29.21 | 29.45 | 28.21 | 28.41 | 16,758,520 | -2.01(-6.61%) |
Jun 05, 2008 | 29.84 | 30.75 | 29.80 | 30.42 | 12,887,467 | +0.66(+2.22%) |
Jun 04, 2008 | 29.21 | 29.82 | 29.06 | 29.77 | 9,354,372 | +0.42(+1.42%) |
Jun 03, 2008 | 29.65 | 29.84 | 29.01 | 29.35 | 9,602,865 | -0.15(-0.50%) |
Jun 02, 2008 | 29.83 | 30.12 | 28.87 | 29.50 | 11,372,907 | -0.40(-1.33%) |
May 30, 2008 | 29.58 | 30.09 | 29.27 | 29.89 | 8,987,327 | +0.36(+1.24%) |
May 29, 2008 | 28.32 | 29.85 | 28.32 | 29.53 | 20,060,902 | +1.36(+4.82%) |
May 28, 2008 | 27.82 | 28.31 | 27.60 | 28.17 | 8,997,987 | +0.48(+1.73%) |
May 27, 2008 | 27.70 | 28.28 | 27.21 | 27.69 | 8,818,739 | -0.03(-0.12%) |
May 26, 2008 | 27.33 | 28.16 | 27.21 | 27.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.33 | 28.16 | 27.21 | 27.72 | 8,957,819 | +0.31(+1.14%) |
May 22, 2008 | 27.31 | 27.53 | 26.89 | 27.41 | 8,061,923 | +0.12(+0.45%) |
May 21, 2008 | 27.75 | 28.01 | 27.22 | 27.29 | 9,602,562 | -0.46(-1.66%) |
May 20, 2008 | 28.13 | 28.15 | 27.44 | 27.75 | 8,080,381 | -0.47(-1.68%) |
May 19, 2008 | 28.81 | 28.82 | 28.11 | 28.22 | 6,698,635 | -0.60(-2.09%) |
May 16, 2008 | 29.08 | 29.08 | 28.32 | 28.82 | 7,210,324 | -0.15(-0.53%) |
May 15, 2008 | 28.73 | 29.05 | 28.22 | 28.98 | 7,277,471 | +0.24(+0.85%) |
May 14, 2008 | 28.12 | 28.89 | 27.93 | 28.73 | 7,905,867 | +0.80(+2.86%) |
May 13, 2008 | 27.84 | 28.09 | 27.54 | 27.93 | 6,718,029 | -0.03(-0.09%) |
May 12, 2008 | 26.97 | 28.02 | 26.94 | 27.96 | 9,422,336 | +1.11(+4.15%) |
May 09, 2008 | 26.88 | 27.18 | 26.68 | 26.85 | 4,443,518 | -0.08(-0.29%) |
May 08, 2008 | 28.17 | 28.17 | 26.74 | 26.92 | 14,021,326 | -0.90(-3.22%) |
May 07, 2008 | 28.59 | 28.67 | 27.72 | 27.82 | 7,304,548 | -0.63(-2.23%) |
May 06, 2008 | 27.90 | 28.72 | 27.81 | 28.45 | 6,602,035 | +0.37(+1.32%) |
May 05, 2008 | 28.59 | 28.61 | 27.92 | 28.08 | 7,465,732 | -0.68(-2.36%) |
May 02, 2008 | 28.85 | 29.03 | 28.33 | 28.76 | 10,003,093 | +0.08(+0.27%) |