Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.84 | 27.07 | 26.84 | 27.07 | 1,257 | +0.57(+2.15%) |
Jul 30, 2008 | 26.45 | 26.50 | 26.32 | 26.50 | 420 | +0.17(+0.65%) |
Jul 29, 2008 | 26.33 | 26.33 | 25.71 | 26.33 | 7,840 | +0.08(+0.30%) |
Jul 28, 2008 | 26.27 | 26.27 | 26.25 | 26.25 | 634 | -0.14(-0.53%) |
Jul 25, 2008 | 25.85 | 26.41 | 25.85 | 26.39 | 12,232 | +0.58(+2.25%) |
Jul 24, 2008 | 26.16 | 26.16 | 25.81 | 25.81 | 2,258 | +0.13(+0.49%) |
Jul 23, 2008 | 26.00 | 26.22 | 25.68 | 25.68 | 7,712 | -0.60(-2.27%) |
Jul 22, 2008 | 26.35 | 26.35 | 26.16 | 26.28 | 1,100 | -0.12(-0.45%) |
Jul 21, 2008 | 26.75 | 26.75 | 26.40 | 26.40 | 4,255 | -0.47(-1.75%) |
Jul 18, 2008 | 27.68 | 27.68 | 26.84 | 26.87 | 5,886 | -0.68(-2.47%) |
Jul 17, 2008 | 28.21 | 28.21 | 27.52 | 27.55 | 2,350 | -0.85(-2.99%) |
Jul 16, 2008 | 28.31 | 28.40 | 27.79 | 28.40 | 2,900 | +0.07(+0.25%) |
Jul 15, 2008 | 28.69 | 28.83 | 28.33 | 28.33 | 2,500 | -0.12(-0.42%) |
Jul 14, 2008 | 30.60 | 30.60 | 28.45 | 28.45 | 1,000 | -0.50(-1.73%) |
Jul 11, 2008 | 29.10 | 29.10 | 28.62 | 28.95 | 2,410 | +0.19(+0.66%) |
Jul 10, 2008 | 28.81 | 30.00 | 28.76 | 28.76 | 800 | +0.03(+0.10%) |
Jul 09, 2008 | 28.29 | 28.73 | 28.29 | 28.73 | 2,110 | +0.34(+1.20%) |
Jul 08, 2008 | 28.08 | 28.51 | 27.71 | 28.39 | 16,192 | -0.25(-0.87%) |
Jul 07, 2008 | 29.40 | 29.40 | 28.39 | 28.64 | 12,420 | -1.33(-4.44%) |
Jul 04, 2008 | 30.16 | 30.16 | 29.97 | 29.97 | 1,667 | +0.00(+0.00%) |
Jul 03, 2008 | 30.16 | 30.16 | 29.97 | 29.97 | 1,667 | -0.32(-1.06%) |
Jul 02, 2008 | 29.58 | 30.29 | 29.56 | 30.29 | 9,750 | +0.79(+2.68%) |
Jul 01, 2008 | 29.42 | 29.50 | 29.18 | 29.50 | 9,904 | +0.22(+0.75%) |
Jun 30, 2008 | 29.83 | 29.83 | 28.81 | 29.28 | 19,418 | -0.53(-1.78%) |
Jun 27, 2008 | 29.96 | 29.96 | 29.52 | 29.81 | 37,121 | +0.22(+0.74%) |
Jun 26, 2008 | 29.31 | 30.62 | 29.25 | 29.59 | 85,427 | +0.77(+2.65%) |
Jun 25, 2008 | 28.76 | 29.24 | 28.57 | 28.82 | 6,558 | +0.21(+0.75%) |
Jun 24, 2008 | 28.83 | 28.84 | 28.51 | 28.61 | 2,582 | -0.06(-0.21%) |
Jun 23, 2008 | 28.71 | 28.73 | 28.40 | 28.67 | 6,134 | -0.29(-1.00%) |
Jun 20, 2008 | 28.97 | 29.15 | 28.77 | 28.96 | 7,324 | +0.22(+0.77%) |
Jun 19, 2008 | 29.19 | 29.19 | 28.74 | 28.74 | 5,168 | -0.55(-1.88%) |
Jun 18, 2008 | 29.21 | 29.34 | 28.96 | 29.29 | 10,677 | +0.22(+0.76%) |
Jun 17, 2008 | 28.88 | 29.08 | 28.83 | 29.07 | 3,694 | +0.50(+1.75%) |
Jun 16, 2008 | 29.00 | 29.67 | 28.57 | 28.57 | 20,471 | +0.53(+1.89%) |
Jun 13, 2008 | 27.82 | 28.04 | 27.75 | 28.04 | 7,452 | +0.21(+0.75%) |
Jun 12, 2008 | 27.59 | 27.90 | 27.59 | 27.83 | 7,733 | -0.29(-1.03%) |
Jun 11, 2008 | 27.44 | 28.13 | 27.41 | 28.12 | 7,603 | +1.42(+5.32%) |
Jun 10, 2008 | 26.56 | 26.73 | 26.56 | 26.70 | 1,813 | +0.04(+0.15%) |
Jun 09, 2008 | 27.00 | 27.00 | 26.65 | 26.66 | 2,185 | -0.09(-0.34%) |
Jun 06, 2008 | 26.97 | 26.97 | 26.74 | 26.75 | 500 | +0.27(+1.01%) |
Jun 05, 2008 | 26.36 | 26.48 | 26.28 | 26.48 | 600 | +0.85(+3.33%) |
Jun 04, 2008 | 25.63 | 25.63 | 25.63 | 25.63 | 100 | -0.11(-0.43%) |
Jun 03, 2008 | 25.74 | 25.91 | 25.74 | 25.74 | 700 | -0.36(-1.39%) |
Jun 02, 2008 | 26.10 | 26.11 | 26.10 | 26.10 | 1,460 | +0.29(+1.14%) |
May 30, 2008 | 25.50 | 25.81 | 25.50 | 25.81 | 1,161 | +0.72(+2.87%) |
May 29, 2008 | 25.29 | 25.29 | 24.97 | 25.09 | 1,460 | -0.48(-1.88%) |
May 28, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
May 27, 2008 | 26.01 | 26.01 | 25.56 | 25.57 | 1,985 | -0.19(-0.74%) |
May 26, 2008 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.76 | 25.76 | 25.76 | 25.76 | 500 | +0.23(+0.90%) |
May 22, 2008 | 25.96 | 25.96 | 25.53 | 25.53 | 1,573 | -0.31(-1.20%) |
May 21, 2008 | 25.78 | 25.86 | 25.78 | 25.84 | 900 | +0.24(+0.94%) |
May 20, 2008 | 25.60 | 25.60 | 25.60 | 25.60 | 100 | +0.08(+0.31%) |
May 19, 2008 | 25.52 | 25.52 | 25.52 | 25.52 | 100 | -0.22(-0.85%) |
May 16, 2008 | 25.90 | 26.05 | 25.74 | 25.74 | 600 | -0.08(-0.31%) |
May 15, 2008 | 25.84 | 25.84 | 25.55 | 25.82 | 2,800 | +0.04(+0.16%) |
May 14, 2008 | 26.03 | 26.03 | 25.78 | 25.78 | 1,100 | -0.24(-0.92%) |
May 13, 2008 | 26.14 | 26.15 | 25.89 | 26.02 | 884 | -0.27(-1.03%) |
May 12, 2008 | 26.42 | 26.42 | 26.29 | 26.29 | 400 | -0.07(-0.27%) |
May 09, 2008 | 26.50 | 26.50 | 26.22 | 26.36 | 2,535 | +0.20(+0.76%) |
May 08, 2008 | 26.05 | 26.22 | 26.05 | 26.16 | 2,100 | +0.40(+1.55%) |
May 07, 2008 | 25.76 | 25.76 | 25.76 | 25.76 | 740 | +0.05(+0.19%) |
May 06, 2008 | 25.42 | 26.04 | 25.39 | 25.71 | 21,169 | +0.13(+0.52%) |
May 05, 2008 | 25.53 | 25.58 | 25.51 | 25.58 | 400 | -0.05(-0.21%) |
May 02, 2008 | 25.63 | 25.63 | 25.63 | 25.63 | 1,000 | +0.43(+1.71%) |