Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.99 | 25.52 | 24.78 | 24.94 | 1,682,444 | -0.59(-2.31%) |
Jul 30, 2008 | 25.15 | 25.69 | 24.82 | 25.54 | 2,980,129 | +0.51(+2.04%) |
Jul 29, 2008 | 25.02 | 25.09 | 23.43 | 25.02 | 2,177,579 | +1.69(+7.25%) |
Jul 28, 2008 | 24.06 | 24.48 | 23.27 | 23.33 | 2,052,256 | -0.87(-3.58%) |
Jul 25, 2008 | 23.84 | 24.33 | 23.16 | 24.20 | 1,909,068 | +0.54(+2.30%) |
Jul 24, 2008 | 24.84 | 25.10 | 23.53 | 23.65 | 2,542,309 | -1.23(-4.94%) |
Jul 23, 2008 | 23.73 | 25.02 | 23.35 | 24.88 | 3,019,271 | +1.04(+4.37%) |
Jul 22, 2008 | 23.33 | 23.84 | 22.04 | 23.84 | 3,344,715 | +0.89(+3.89%) |
Jul 21, 2008 | 23.63 | 23.83 | 22.82 | 22.95 | 1,508,952 | -0.56(-2.37%) |
Jul 18, 2008 | 23.66 | 23.97 | 23.04 | 23.51 | 2,750,377 | -0.12(-0.51%) |
Jul 17, 2008 | 22.17 | 23.96 | 22.16 | 23.63 | 3,364,120 | +0.92(+4.05%) |
Jul 16, 2008 | 21.16 | 22.81 | 20.79 | 22.71 | 3,895,459 | +1.70(+8.09%) |
Jul 15, 2008 | 21.86 | 22.08 | 20.93 | 21.01 | 5,086,173 | -1.06(-4.81%) |
Jul 14, 2008 | 23.39 | 23.88 | 22.06 | 22.07 | 2,538,797 | -1.10(-4.75%) |
Jul 11, 2008 | 22.98 | 23.88 | 22.38 | 23.17 | 2,928,188 | -0.51(-2.16%) |
Jul 10, 2008 | 23.87 | 24.20 | 22.07 | 23.68 | 3,844,059 | -0.77(-3.13%) |
Jul 09, 2008 | 26.07 | 26.23 | 24.32 | 24.45 | 2,080,428 | -1.84(-7.00%) |
Jul 08, 2008 | 24.66 | 26.50 | 24.34 | 26.29 | 3,215,143 | +1.61(+6.53%) |
Jul 07, 2008 | 24.86 | 24.96 | 23.97 | 24.68 | 2,824,748 | -0.01(-0.03%) |
Jul 04, 2008 | 25.29 | 25.35 | 24.62 | 24.68 | 1,331,357 | +0.00(+0.00%) |
Jul 03, 2008 | 25.29 | 25.35 | 24.62 | 24.68 | 1,331,357 | -0.43(-1.71%) |
Jul 02, 2008 | 26.20 | 26.31 | 25.01 | 25.11 | 3,271,477 | -1.08(-4.13%) |
Jul 01, 2008 | 26.31 | 26.87 | 25.64 | 26.19 | 2,794,912 | -0.51(-1.91%) |
Jun 30, 2008 | 26.97 | 27.42 | 26.60 | 26.70 | 2,532,600 | -0.47(-1.73%) |
Jun 27, 2008 | 27.20 | 27.57 | 26.76 | 27.17 | 1,792,783 | -0.09(-0.32%) |
Jun 26, 2008 | 28.30 | 28.39 | 27.26 | 27.26 | 1,552,889 | -1.38(-4.81%) |
Jun 25, 2008 | 28.71 | 29.65 | 28.50 | 28.64 | 1,543,094 | +0.06(+0.21%) |
Jun 24, 2008 | 28.89 | 29.14 | 28.44 | 28.58 | 1,446,003 | -0.36(-1.23%) |
Jun 23, 2008 | 29.07 | 29.32 | 28.59 | 28.93 | 1,793,065 | +0.07(+0.23%) |
Jun 20, 2008 | 29.61 | 29.82 | 28.81 | 28.87 | 2,469,809 | -0.95(-3.18%) |
Jun 19, 2008 | 28.81 | 29.82 | 28.76 | 29.81 | 3,151,239 | +1.04(+3.62%) |
Jun 18, 2008 | 28.32 | 28.93 | 28.11 | 28.77 | 1,765,448 | +0.11(+0.37%) |
Jun 17, 2008 | 29.22 | 29.28 | 28.59 | 28.67 | 1,262,993 | -0.42(-1.45%) |
Jun 16, 2008 | 28.84 | 29.38 | 28.44 | 29.09 | 1,592,427 | +0.09(+0.30%) |
Jun 13, 2008 | 28.01 | 29.07 | 27.74 | 29.00 | 1,238,295 | +1.20(+4.30%) |
Jun 12, 2008 | 26.87 | 28.28 | 26.81 | 27.81 | 1,808,274 | +1.22(+4.57%) |
Jun 11, 2008 | 27.78 | 27.94 | 26.59 | 26.59 | 1,224,241 | -1.19(-4.28%) |
Jun 10, 2008 | 27.79 | 28.13 | 27.25 | 27.78 | 1,345,221 | +0.19(+0.68%) |
Jun 09, 2008 | 27.99 | 27.99 | 27.19 | 27.59 | 1,442,777 | +0.05(+0.17%) |
Jun 06, 2008 | 28.66 | 28.66 | 27.54 | 27.54 | 1,406,971 | -1.44(-4.96%) |
Jun 05, 2008 | 28.24 | 28.98 | 28.21 | 28.98 | 1,379,245 | +0.82(+2.91%) |
Jun 04, 2008 | 28.25 | 28.71 | 27.93 | 28.16 | 1,113,836 | -0.13(-0.47%) |
Jun 03, 2008 | 28.11 | 28.76 | 27.77 | 28.30 | 1,572,060 | +0.26(+0.93%) |
Jun 02, 2008 | 28.62 | 28.67 | 27.38 | 28.03 | 2,007,894 | -0.54(-1.90%) |
May 30, 2008 | 28.32 | 28.69 | 28.03 | 28.58 | 1,852,951 | +0.37(+1.31%) |
May 29, 2008 | 28.29 | 28.70 | 28.13 | 28.21 | 2,294,264 | -0.14(-0.50%) |
May 28, 2008 | 28.39 | 28.89 | 28.04 | 28.35 | 1,940,962 | -0.01(-0.02%) |
May 27, 2008 | 28.08 | 28.93 | 28.07 | 28.36 | 1,971,178 | +0.29(+1.03%) |
May 26, 2008 | 28.12 | 28.58 | 27.99 | 28.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.12 | 28.58 | 27.99 | 28.07 | 1,903,645 | -0.10(-0.36%) |
May 22, 2008 | 26.27 | 28.19 | 26.27 | 28.17 | 2,425,238 | +2.14(+8.20%) |
May 21, 2008 | 27.10 | 27.68 | 25.99 | 26.03 | 1,511,302 | -1.17(-4.30%) |
May 20, 2008 | 27.27 | 27.56 | 26.85 | 27.20 | 1,613,409 | -0.42(-1.51%) |
May 19, 2008 | 27.42 | 28.13 | 27.27 | 27.62 | 1,049,985 | +0.16(+0.59%) |
May 16, 2008 | 27.56 | 27.97 | 26.89 | 27.46 | 1,257,527 | +0.13(+0.47%) |
May 15, 2008 | 26.64 | 27.41 | 26.50 | 27.33 | 550,753 | +0.76(+2.86%) |
May 14, 2008 | 26.74 | 26.96 | 26.44 | 26.57 | 817,293 | -0.07(-0.25%) |
May 13, 2008 | 26.68 | 26.95 | 26.27 | 26.64 | 993,336 | +0.02(+0.08%) |
May 12, 2008 | 26.04 | 26.68 | 25.80 | 26.62 | 774,864 | +0.66(+2.54%) |
May 09, 2008 | 25.61 | 26.35 | 25.32 | 25.96 | 822,566 | +0.28(+1.07%) |
May 08, 2008 | 26.11 | 26.11 | 25.23 | 25.68 | 1,484,547 | -0.22(-0.86%) |
May 07, 2008 | 27.17 | 27.17 | 25.88 | 25.90 | 1,095,571 | -1.09(-4.03%) |
May 06, 2008 | 26.44 | 27.09 | 25.99 | 26.99 | 1,315,830 | +0.23(+0.85%) |
May 05, 2008 | 27.05 | 27.28 | 26.67 | 26.76 | 1,082,698 | -0.40(-1.46%) |
May 02, 2008 | 26.50 | 27.77 | 26.50 | 27.16 | 1,953,219 | +0.64(+2.43%) |