Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.47 | 26.56 | 25.83 | 25.98 | 23,718,286 | -0.66(-2.46%) |
Jul 30, 2008 | 26.34 | 26.74 | 26.26 | 26.64 | 12,510,583 | +0.42(+1.61%) |
Jul 29, 2008 | 26.22 | 26.22 | 25.52 | 26.22 | 9,022,423 | +0.84(+3.30%) |
Jul 28, 2008 | 26.07 | 26.07 | 25.30 | 25.38 | 9,523,639 | -0.60(-2.29%) |
Jul 25, 2008 | 26.11 | 26.11 | 25.81 | 25.98 | 11,045,188 | +0.24(+0.94%) |
Jul 24, 2008 | 26.60 | 26.64 | 25.72 | 25.74 | 11,984,889 | -0.80(-3.01%) |
Jul 23, 2008 | 26.38 | 26.53 | 26.09 | 26.53 | 11,603,268 | +0.35(+1.32%) |
Jul 22, 2008 | 25.68 | 26.22 | 25.68 | 26.19 | 9,262,918 | +0.45(+1.76%) |
Jul 21, 2008 | 25.80 | 25.81 | 25.49 | 25.74 | 10,002,787 | -0.11(-0.44%) |
Jul 18, 2008 | 25.74 | 25.85 | 25.47 | 25.85 | 9,820,171 | +0.17(+0.65%) |
Jul 17, 2008 | 25.49 | 25.78 | 25.22 | 25.68 | 14,100,553 | +0.39(+1.55%) |
Jul 16, 2008 | 24.68 | 25.31 | 24.37 | 25.29 | 12,222,790 | +0.77(+3.13%) |
Jul 15, 2008 | 24.67 | 24.97 | 24.12 | 24.52 | 12,728,580 | -0.45(-1.80%) |
Jul 14, 2008 | 25.21 | 25.54 | 24.79 | 24.97 | 9,821,489 | -0.01(-0.03%) |
Jul 11, 2008 | 25.19 | 25.46 | 24.83 | 24.98 | 12,662,302 | -0.26(-1.04%) |
Jul 10, 2008 | 25.25 | 25.46 | 25.00 | 25.25 | 12,728,398 | +0.23(+0.93%) |
Jul 09, 2008 | 25.72 | 25.83 | 24.99 | 25.01 | 12,145,978 | -0.60(-2.35%) |
Jul 08, 2008 | 25.06 | 25.68 | 25.06 | 25.62 | 16,357,995 | +0.47(+1.86%) |
Jul 07, 2008 | 25.24 | 25.49 | 24.87 | 25.15 | 9,356,958 | -0.03(-0.12%) |
Jul 04, 2008 | 25.13 | 25.27 | 24.83 | 25.18 | 7,697,036 | +0.00(+0.00%) |
Jul 03, 2008 | 25.13 | 25.27 | 24.83 | 25.18 | 7,697,036 | +0.34(+1.37%) |
Jul 02, 2008 | 25.72 | 25.75 | 24.79 | 24.84 | 16,336,874 | -0.78(-3.06%) |
Jul 01, 2008 | 25.25 | 25.74 | 25.15 | 25.62 | 16,121,162 | -0.06(-0.23%) |
Jun 30, 2008 | 25.36 | 25.79 | 25.31 | 25.68 | 7,892,712 | +0.18(+0.71%) |
Jun 27, 2008 | 25.68 | 25.68 | 25.25 | 25.50 | 12,310,330 | -0.06(-0.24%) |
Jun 26, 2008 | 26.34 | 26.34 | 25.47 | 25.56 | 13,558,280 | -1.02(-3.85%) |
Jun 25, 2008 | 26.82 | 26.82 | 26.38 | 26.59 | 11,627,259 | -0.14(-0.54%) |
Jun 24, 2008 | 26.89 | 27.04 | 26.67 | 26.73 | 8,475,840 | -0.38(-1.39%) |
Jun 23, 2008 | 27.26 | 27.28 | 27.03 | 27.11 | 4,591,526 | +0.04(+0.14%) |
Jun 20, 2008 | 27.24 | 27.43 | 26.99 | 27.07 | 7,752,419 | -0.57(-2.07%) |
Jun 19, 2008 | 27.30 | 27.75 | 27.25 | 27.64 | 8,315,074 | +0.26(+0.94%) |
Jun 18, 2008 | 27.37 | 27.56 | 27.26 | 27.39 | 9,002,407 | -0.16(-0.57%) |
Jun 17, 2008 | 27.98 | 28.00 | 27.54 | 27.54 | 4,880,930 | -0.20(-0.73%) |
Jun 16, 2008 | 27.96 | 28.08 | 27.65 | 27.75 | 7,465,376 | -0.17(-0.62%) |
Jun 13, 2008 | 27.70 | 28.00 | 27.66 | 27.92 | 11,377,823 | +0.34(+1.23%) |
Jun 12, 2008 | 27.61 | 28.13 | 27.45 | 27.58 | 9,709,129 | +0.10(+0.36%) |
Jun 11, 2008 | 28.00 | 28.00 | 27.43 | 27.48 | 8,715,589 | -0.54(-1.91%) |
Jun 10, 2008 | 28.11 | 28.33 | 27.90 | 28.02 | 5,596,948 | -0.16(-0.56%) |
Jun 09, 2008 | 28.10 | 28.25 | 27.95 | 28.18 | 10,544,966 | +0.18(+0.65%) |
Jun 06, 2008 | 28.75 | 28.86 | 27.97 | 28.00 | 14,811,630 | -1.02(-3.53%) |
Jun 05, 2008 | 28.83 | 29.09 | 28.67 | 29.02 | 8,623,012 | +0.25(+0.86%) |
Jun 04, 2008 | 28.66 | 28.93 | 28.59 | 28.77 | 5,853,921 | +0.01(+0.03%) |
Jun 03, 2008 | 29.04 | 29.15 | 28.56 | 28.77 | 7,163,230 | -0.26(-0.88%) |
Jun 02, 2008 | 29.14 | 29.35 | 28.83 | 29.02 | 6,640,365 | -0.30(-1.03%) |
May 30, 2008 | 29.22 | 29.41 | 29.07 | 29.32 | 5,312,042 | +0.23(+0.80%) |
May 29, 2008 | 29.04 | 29.33 | 28.73 | 29.09 | 10,060,007 | +0.11(+0.39%) |
May 28, 2008 | 28.94 | 29.01 | 28.70 | 28.98 | 7,498,551 | +0.31(+1.08%) |
May 27, 2008 | 28.47 | 28.78 | 28.38 | 28.67 | 5,179,772 | +0.19(+0.66%) |
May 26, 2008 | 28.80 | 28.80 | 28.37 | 28.48 | 0 | -0.04(-0.13%) |
May 23, 2008 | 28.80 | 28.80 | 28.37 | 28.52 | 5,357,385 | -0.35(-1.23%) |
May 22, 2008 | 28.96 | 29.05 | 28.79 | 28.87 | 8,785,179 | -0.09(-0.31%) |
May 21, 2008 | 29.42 | 29.58 | 28.86 | 28.96 | 11,264,584 | -0.50(-1.69%) |
May 20, 2008 | 29.66 | 29.66 | 29.31 | 29.46 | 5,796,615 | -0.38(-1.26%) |
May 19, 2008 | 29.65 | 30.12 | 29.53 | 29.84 | 8,713,888 | +0.23(+0.79%) |
May 16, 2008 | 29.74 | 29.74 | 29.41 | 29.60 | 3,457,535 | -0.08(-0.25%) |
May 15, 2008 | 29.50 | 29.68 | 29.40 | 29.68 | 4,802,365 | +0.17(+0.59%) |
May 14, 2008 | 29.47 | 29.77 | 29.47 | 29.50 | 3,953,592 | +0.03(+0.10%) |
May 13, 2008 | 29.02 | 29.52 | 29.02 | 29.47 | 4,235,028 | +0.20(+0.67%) |
May 12, 2008 | 28.97 | 29.28 | 28.75 | 29.28 | 4,710,858 | +0.45(+1.57%) |
May 09, 2008 | 28.76 | 28.91 | 28.72 | 28.83 | 3,879,622 | -0.17(-0.60%) |
May 08, 2008 | 28.96 | 29.17 | 28.86 | 29.00 | 9,193,304 | +0.13(+0.45%) |
May 07, 2008 | 29.41 | 29.44 | 28.84 | 28.87 | 7,615,767 | -0.48(-1.65%) |
May 06, 2008 | 29.07 | 29.45 | 28.95 | 29.35 | 4,509,454 | +0.20(+0.67%) |
May 05, 2008 | 29.35 | 29.38 | 29.04 | 29.16 | 4,303,155 | -0.16(-0.54%) |
May 02, 2008 | 29.44 | 29.57 | 29.10 | 29.32 | 11,858,298 | +0.11(+0.39%) |