Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.80 | 26.84 | 26.76 | 26.76 | 1,687 | -0.15(-0.57%) |
Jul 30, 2008 | 26.53 | 26.93 | 26.39 | 26.91 | 2,144 | +0.50(+1.91%) |
Jul 29, 2008 | 26.41 | 26.64 | 26.41 | 26.41 | 3,852 | -0.24(-0.91%) |
Jul 28, 2008 | 26.56 | 26.65 | 26.54 | 26.65 | 3,514 | +0.13(+0.50%) |
Jul 25, 2008 | 26.57 | 26.61 | 26.49 | 26.52 | 2,484 | -0.03(-0.11%) |
Jul 24, 2008 | 26.34 | 26.55 | 25.52 | 26.55 | 2,740 | -0.27(-1.02%) |
Jul 23, 2008 | 27.02 | 27.05 | 26.75 | 26.82 | 9,836 | -0.34(-1.27%) |
Jul 22, 2008 | 27.49 | 27.49 | 27.09 | 27.17 | 2,208 | -0.40(-1.46%) |
Jul 21, 2008 | 27.57 | 27.82 | 27.36 | 27.57 | 9,890 | +0.08(+0.29%) |
Jul 18, 2008 | 27.79 | 27.79 | 27.49 | 27.49 | 3,414 | -0.34(-1.23%) |
Jul 17, 2008 | 28.11 | 28.11 | 27.80 | 27.83 | 730 | -0.65(-2.28%) |
Jul 16, 2008 | 28.39 | 28.50 | 28.38 | 28.48 | 4,818 | -0.86(-2.93%) |
Jul 15, 2008 | 29.40 | 29.40 | 29.34 | 29.34 | 349 | -0.09(-0.31%) |
Jul 14, 2008 | 29.60 | 29.60 | 29.43 | 29.43 | 1,770 | -0.26(-0.88%) |
Jul 11, 2008 | 29.69 | 29.69 | 29.69 | 29.69 | 250 | +0.59(+2.03%) |
Jul 10, 2008 | 29.24 | 29.24 | 29.10 | 29.10 | 578 | +0.42(+1.46%) |
Jul 09, 2008 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 28.64 | 28.79 | 28.64 | 28.68 | 26,788 | -0.32(-1.10%) |
Jul 07, 2008 | 28.95 | 29.02 | 28.95 | 29.00 | 1,811 | -0.90(-3.01%) |
Jul 04, 2008 | 29.98 | 29.98 | 29.74 | 29.90 | 57,508 | +0.00(+0.00%) |
Jul 03, 2008 | 29.98 | 29.98 | 29.74 | 29.90 | 57,508 | +0.18(+0.61%) |
Jul 02, 2008 | 29.72 | 29.72 | 29.72 | 29.72 | 800 | +0.19(+0.64%) |
Jul 01, 2008 | 29.53 | 29.53 | 29.53 | 29.53 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 29.53 | 29.53 | 29.53 | 29.53 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 29.63 | 29.63 | 29.52 | 29.53 | 760 | -0.16(-0.55%) |
Jun 26, 2008 | 29.14 | 29.81 | 29.14 | 29.69 | 14,193 | +1.22(+4.30%) |
Jun 25, 2008 | 28.47 | 28.47 | 28.47 | 28.47 | 276 | -0.57(-1.96%) |
Jun 24, 2008 | 29.04 | 29.04 | 29.04 | 29.04 | 826 | +0.15(+0.52%) |
Jun 23, 2008 | 28.94 | 28.94 | 28.89 | 28.89 | 200 | -0.16(-0.56%) |
Jun 20, 2008 | 29.02 | 29.07 | 29.01 | 29.05 | 1,133 | +0.42(+1.48%) |
Jun 19, 2008 | 30.41 | 30.41 | 28.63 | 28.63 | 3,400 | -0.60(-2.05%) |
Jun 18, 2008 | 28.83 | 29.23 | 28.73 | 29.23 | 776 | +0.59(+2.06%) |
Jun 17, 2008 | 28.64 | 28.64 | 28.64 | 28.64 | 150 | +0.02(+0.05%) |
Jun 16, 2008 | 28.81 | 29.03 | 28.62 | 28.62 | 5,983 | +0.39(+1.40%) |
Jun 13, 2008 | 28.23 | 28.23 | 28.23 | 28.23 | 350 | +0.33(+1.18%) |
Jun 12, 2008 | 27.90 | 27.91 | 27.90 | 27.90 | 3,429 | -0.52(-1.83%) |
Jun 11, 2008 | 28.45 | 28.46 | 28.42 | 28.42 | 6,088 | +0.72(+2.60%) |
Jun 10, 2008 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | -0.04(-0.14%) |
Jun 09, 2008 | 27.81 | 27.81 | 27.74 | 27.74 | 543 | -0.41(-1.45%) |
Jun 06, 2008 | 28.17 | 28.22 | 28.13 | 28.15 | 7,827 | +1.07(+3.94%) |
Jun 05, 2008 | 26.89 | 27.08 | 26.89 | 27.08 | 7,084 | +0.39(+1.46%) |
Jun 04, 2008 | 31.80 | 31.80 | 26.64 | 26.69 | 1,588 | -0.22(-0.82%) |
Jun 03, 2008 | 26.99 | 26.99 | 26.91 | 26.91 | 915 | -0.41(-1.50%) |
Jun 02, 2008 | 27.26 | 27.32 | 27.16 | 27.32 | 8,145 | +0.31(+1.15%) |
May 30, 2008 | 26.82 | 27.01 | 26.82 | 27.01 | 13,301 | +0.40(+1.50%) |
May 29, 2008 | 26.92 | 26.92 | 26.61 | 26.61 | 7,886 | -0.74(-2.71%) |
May 28, 2008 | 27.42 | 27.42 | 27.35 | 27.35 | 4,620 | +0.09(+0.34%) |
May 27, 2008 | 27.26 | 27.26 | 27.26 | 27.26 | 200 | -0.49(-1.77%) |
May 26, 2008 | 27.70 | 27.77 | 27.70 | 27.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.70 | 27.77 | 27.70 | 27.75 | 2,440 | +0.05(+0.18%) |
May 22, 2008 | 28.01 | 28.07 | 27.70 | 27.70 | 3,838 | -0.15(-0.54%) |
May 21, 2008 | 27.66 | 27.85 | 27.56 | 27.85 | 5,866 | +0.31(+1.13%) |
May 20, 2008 | 27.48 | 27.62 | 27.48 | 27.54 | 5,870 | +0.29(+1.06%) |
May 19, 2008 | 27.24 | 27.25 | 27.24 | 27.25 | 700 | -0.25(-0.91%) |
May 16, 2008 | 27.47 | 27.50 | 27.39 | 27.50 | 6,279 | +0.44(+1.63%) |
May 15, 2008 | 27.18 | 27.18 | 27.04 | 27.06 | 3,663 | +0.09(+0.33%) |
May 14, 2008 | 27.13 | 27.13 | 26.97 | 26.97 | 2,811 | -0.29(-1.06%) |
May 13, 2008 | 27.03 | 64.24 | 27.03 | 27.26 | 59,659 | +0.14(+0.52%) |
May 12, 2008 | 27.12 | 27.12 | 27.12 | 27.12 | 0 | +0.00(+0.00%) |
May 09, 2008 | 27.14 | 27.14 | 27.12 | 27.12 | 4,332 | +0.18(+0.67%) |
May 08, 2008 | 26.82 | 26.94 | 26.82 | 26.94 | 734 | +0.17(+0.62%) |
May 07, 2008 | 26.68 | 26.78 | 26.42 | 26.77 | 16,985 | -0.03(-0.10%) |
May 06, 2008 | 26.56 | 26.93 | 26.56 | 26.80 | 25,894 | +0.31(+1.17%) |
May 05, 2008 | 26.37 | 26.54 | 26.35 | 26.49 | 14,410 | +0.28(+1.06%) |
May 02, 2008 | 25.78 | 26.23 | 25.78 | 26.21 | 8,250 | +0.71(+2.79%) |