Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.55 | 23.65 | 23.23 | 23.25 | 1,079,420 | -0.51(-2.14%) |
Jul 30, 2008 | 23.78 | 23.87 | 23.50 | 23.76 | 1,294,254 | -0.57(-2.33%) |
Jul 29, 2008 | 24.33 | 24.46 | 23.98 | 24.33 | 1,495,090 | +0.13(+0.54%) |
Jul 28, 2008 | 24.97 | 24.97 | 24.08 | 24.19 | 1,394,462 | -0.48(-1.94%) |
Jul 25, 2008 | 25.51 | 25.92 | 24.56 | 24.67 | 964,937 | -0.59(-2.33%) |
Jul 24, 2008 | 25.58 | 25.74 | 25.20 | 25.26 | 1,280,188 | +0.07(+0.26%) |
Jul 23, 2008 | 24.89 | 25.42 | 24.89 | 25.20 | 1,464,059 | +0.40(+1.61%) |
Jul 22, 2008 | 24.07 | 24.81 | 24.05 | 24.80 | 2,084,965 | +1.03(+4.34%) |
Jul 21, 2008 | 24.60 | 24.60 | 23.67 | 23.77 | 559,467 | -0.04(-0.18%) |
Jul 18, 2008 | 23.74 | 23.91 | 23.62 | 23.81 | 1,333,174 | -0.19(-0.79%) |
Jul 17, 2008 | 23.81 | 24.15 | 23.65 | 24.00 | 2,765,563 | +0.09(+0.36%) |
Jul 16, 2008 | 23.38 | 23.91 | 23.32 | 23.91 | 3,498,559 | +0.38(+1.61%) |
Jul 15, 2008 | 23.32 | 23.71 | 23.18 | 23.53 | 2,125,684 | -0.25(-1.07%) |
Jul 14, 2008 | 24.28 | 24.30 | 23.69 | 23.79 | 1,661,526 | -0.51(-2.09%) |
Jul 11, 2008 | 24.07 | 24.59 | 23.98 | 24.30 | 1,064,160 | -0.41(-1.65%) |
Jul 10, 2008 | 24.54 | 24.79 | 24.40 | 24.70 | 937,441 | +0.28(+1.16%) |
Jul 09, 2008 | 24.30 | 24.98 | 24.30 | 24.42 | 3,374,758 | +0.15(+0.60%) |
Jul 08, 2008 | 24.35 | 24.59 | 24.06 | 24.27 | 3,889,215 | -0.06(-0.24%) |
Jul 07, 2008 | 24.69 | 24.71 | 24.18 | 24.33 | 2,090,937 | -0.07(-0.27%) |
Jul 04, 2008 | 24.27 | 24.74 | 24.27 | 24.40 | 1,473,015 | +0.00(+0.00%) |
Jul 03, 2008 | 24.27 | 24.74 | 24.27 | 24.40 | 1,473,015 | +0.20(+0.84%) |
Jul 02, 2008 | 24.72 | 24.95 | 24.17 | 24.19 | 2,038,232 | -0.53(-2.15%) |
Jul 01, 2008 | 24.49 | 24.91 | 24.38 | 24.73 | 3,001,359 | -0.01(-0.03%) |
Jun 30, 2008 | 24.49 | 24.96 | 24.49 | 24.73 | 1,822,005 | -0.12(-0.47%) |
Jun 27, 2008 | 24.87 | 25.03 | 24.64 | 24.85 | 1,898,573 | -0.02(-0.09%) |
Jun 26, 2008 | 25.44 | 25.44 | 24.87 | 24.87 | 4,200,347 | -1.28(-4.89%) |
Jun 25, 2008 | 25.77 | 26.37 | 25.77 | 26.15 | 2,042,684 | +0.87(+3.45%) |
Jun 24, 2008 | 25.09 | 25.38 | 24.95 | 25.28 | 954,454 | +0.62(+2.50%) |
Jun 23, 2008 | 24.47 | 24.78 | 24.47 | 24.66 | 1,177,297 | +0.20(+0.80%) |
Jun 20, 2008 | 24.62 | 24.92 | 24.38 | 24.46 | 1,876,401 | -0.84(-3.30%) |
Jun 19, 2008 | 25.25 | 25.35 | 24.76 | 25.30 | 1,659,545 | +0.04(+0.14%) |
Jun 18, 2008 | 25.54 | 25.55 | 25.15 | 25.26 | 885,524 | -0.20(-0.80%) |
Jun 17, 2008 | 25.92 | 25.92 | 25.36 | 25.47 | 903,425 | -0.31(-1.21%) |
Jun 16, 2008 | 25.90 | 25.90 | 25.44 | 25.78 | 850,935 | -0.13(-0.50%) |
Jun 13, 2008 | 25.82 | 26.05 | 25.71 | 25.91 | 1,201,312 | +0.65(+2.56%) |
Jun 12, 2008 | 25.08 | 25.46 | 25.08 | 25.26 | 867,894 | +0.21(+0.84%) |
Jun 11, 2008 | 25.53 | 25.69 | 25.01 | 25.05 | 1,093,184 | -0.20(-0.78%) |
Jun 10, 2008 | 25.20 | 25.35 | 25.03 | 25.25 | 914,875 | -0.39(-1.50%) |
Jun 09, 2008 | 25.42 | 26.00 | 25.42 | 25.63 | 960,966 | -0.04(-0.14%) |
Jun 06, 2008 | 26.38 | 26.45 | 25.50 | 25.67 | 1,491,334 | -0.68(-2.59%) |
Jun 05, 2008 | 26.09 | 26.35 | 26.00 | 26.35 | 2,536,717 | +0.49(+1.88%) |
Jun 04, 2008 | 25.96 | 26.16 | 25.66 | 25.87 | 4,274,182 | +1.56(+6.43%) |
Jun 03, 2008 | 24.44 | 24.48 | 24.09 | 24.30 | 1,120,893 | -0.31(-1.24%) |
Jun 02, 2008 | 24.57 | 24.91 | 24.46 | 24.61 | 716,952 | +0.46(+1.90%) |
May 30, 2008 | 24.01 | 24.35 | 23.98 | 24.15 | 828,700 | +0.78(+3.33%) |
May 29, 2008 | 23.24 | 23.38 | 23.17 | 23.37 | 804,039 | +0.31(+1.32%) |
May 28, 2008 | 22.97 | 23.11 | 22.75 | 23.07 | 796,982 | -0.12(-0.53%) |
May 27, 2008 | 23.42 | 23.42 | 22.90 | 23.19 | 536,256 | -0.07(-0.28%) |
May 26, 2008 | 23.56 | 23.56 | 23.14 | 23.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.56 | 23.56 | 23.14 | 23.26 | 481,112 | -0.27(-1.14%) |
May 22, 2008 | 23.32 | 23.62 | 23.32 | 23.53 | 685,480 | +0.28(+1.22%) |
May 21, 2008 | 23.55 | 23.58 | 23.20 | 23.24 | 559,767 | -0.37(-1.57%) |
May 20, 2008 | 23.80 | 23.80 | 23.52 | 23.61 | 673,627 | -0.24(-1.01%) |
May 19, 2008 | 23.95 | 24.06 | 23.78 | 23.85 | 471,279 | -0.27(-1.11%) |
May 16, 2008 | 24.04 | 24.22 | 23.83 | 24.12 | 878,775 | +0.16(+0.67%) |
May 15, 2008 | 23.40 | 23.98 | 23.40 | 23.96 | 645,223 | +0.86(+3.74%) |
May 14, 2008 | 22.77 | 23.21 | 22.77 | 23.10 | 549,230 | +0.65(+2.88%) |
May 13, 2008 | 22.89 | 22.89 | 22.32 | 22.45 | 532,636 | +0.09(+0.42%) |
May 12, 2008 | 22.30 | 22.43 | 22.20 | 22.36 | 786,437 | -0.25(-1.12%) |
May 09, 2008 | 22.69 | 22.78 | 22.42 | 22.61 | 396,191 | -0.47(-2.02%) |
May 08, 2008 | 23.16 | 23.33 | 22.95 | 23.08 | 728,952 | -0.46(-1.95%) |
May 07, 2008 | 23.98 | 23.98 | 23.45 | 23.53 | 651,632 | -0.56(-2.32%) |
May 06, 2008 | 23.69 | 24.13 | 23.69 | 24.09 | 806,256 | +0.11(+0.45%) |
May 05, 2008 | 24.12 | 24.13 | 23.84 | 23.98 | 618,196 | -0.07(-0.30%) |
May 02, 2008 | 23.95 | 24.17 | 23.85 | 24.06 | 968,823 | +0.55(+2.35%) |