Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.29 | 26.36 | 26.24 | 26.36 | 9,383 | -0.18(-0.68%) |
Jul 30, 2008 | 26.87 | 26.95 | 26.50 | 26.54 | 13,203 | +0.24(+0.91%) |
Jul 29, 2008 | 26.30 | 26.35 | 26.23 | 26.30 | 9,900 | +0.27(+1.04%) |
Jul 28, 2008 | 26.06 | 26.12 | 25.82 | 26.03 | 3,200 | +0.14(+0.54%) |
Jul 25, 2008 | 26.06 | 26.20 | 25.89 | 25.89 | 4,500 | -0.33(-1.28%) |
Jul 24, 2008 | 26.01 | 26.23 | 25.95 | 26.23 | 1,215 | -0.00(-0.02%) |
Jul 23, 2008 | 25.70 | 26.24 | 25.70 | 26.23 | 12,343 | +0.80(+3.15%) |
Jul 22, 2008 | 24.73 | 25.56 | 24.73 | 25.43 | 38,060 | +0.46(+1.84%) |
Jul 21, 2008 | 25.00 | 25.00 | 24.97 | 24.97 | 720 | -0.30(-1.19%) |
Jul 18, 2008 | 25.24 | 25.27 | 25.04 | 25.27 | 28,550 | +0.08(+0.30%) |
Jul 17, 2008 | 24.97 | 25.26 | 24.51 | 25.19 | 14,446 | +0.06(+0.25%) |
Jul 16, 2008 | 24.50 | 25.13 | 24.50 | 25.13 | 45,300 | +0.51(+2.07%) |
Jul 15, 2008 | 24.48 | 24.76 | 24.27 | 24.62 | 10,132 | -0.06(-0.24%) |
Jul 14, 2008 | 24.86 | 24.86 | 24.64 | 24.68 | 8,400 | -0.23(-0.93%) |
Jul 11, 2008 | 24.97 | 25.12 | 24.86 | 24.91 | 8,599 | -0.47(-1.85%) |
Jul 10, 2008 | 25.51 | 25.72 | 25.38 | 25.38 | 5,670 | -0.56(-2.16%) |
Jul 09, 2008 | 25.98 | 26.05 | 25.93 | 25.94 | 4,380 | -0.18(-0.69%) |
Jul 08, 2008 | 26.08 | 26.36 | 26.03 | 26.12 | 7,861 | +0.08(+0.31%) |
Jul 07, 2008 | 26.11 | 26.11 | 25.99 | 26.04 | 1,762 | +0.17(+0.65%) |
Jul 04, 2008 | 25.72 | 25.87 | 25.71 | 25.87 | 1,200 | +0.00(+0.00%) |
Jul 03, 2008 | 25.72 | 25.87 | 25.71 | 25.87 | 1,200 | +0.40(+1.57%) |
Jul 02, 2008 | 25.75 | 25.75 | 25.45 | 25.47 | 1,465 | -0.12(-0.47%) |
Jul 01, 2008 | 25.59 | 25.67 | 25.46 | 25.59 | 11,166 | -0.34(-1.31%) |
Jun 30, 2008 | 25.74 | 26.17 | 25.74 | 25.93 | 19,491 | +0.03(+0.12%) |
Jun 27, 2008 | 26.10 | 26.10 | 25.90 | 25.90 | 2,710 | -0.31(-1.18%) |
Jun 26, 2008 | 26.42 | 26.49 | 26.21 | 26.21 | 11,714 | -1.32(-4.79%) |
Jun 25, 2008 | 27.28 | 27.53 | 27.28 | 27.53 | 10,150 | +0.25(+0.92%) |
Jun 24, 2008 | 27.28 | 27.28 | 27.28 | 27.28 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 27.27 | 27.33 | 27.25 | 27.28 | 2,773 | +0.60(+2.25%) |
Jun 20, 2008 | 26.59 | 26.71 | 26.57 | 26.68 | 40,980 | -0.11(-0.41%) |
Jun 19, 2008 | 26.67 | 26.79 | 26.67 | 26.79 | 490 | -0.14(-0.53%) |
Jun 18, 2008 | 27.11 | 27.12 | 26.93 | 26.93 | 5,300 | -0.30(-1.09%) |
Jun 17, 2008 | 27.27 | 27.27 | 27.19 | 27.23 | 7,278 | +0.01(+0.04%) |
Jun 16, 2008 | 26.94 | 27.22 | 25.00 | 27.22 | 3,000 | -0.42(-1.52%) |
Jun 13, 2008 | 27.64 | 27.64 | 27.64 | 27.64 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 27.91 | 27.97 | 27.53 | 27.64 | 5,644 | +0.40(+1.47%) |
Jun 11, 2008 | 27.34 | 27.34 | 27.24 | 27.24 | 2,874 | -0.41(-1.48%) |
Jun 10, 2008 | 27.78 | 27.81 | 27.36 | 27.65 | 16,900 | +0.71(+2.64%) |
Jun 09, 2008 | 26.75 | 26.96 | 26.63 | 26.94 | 3,366 | +0.24(+0.89%) |
Jun 06, 2008 | 27.01 | 27.01 | 26.70 | 26.70 | 8,111 | -0.75(-2.72%) |
Jun 05, 2008 | 27.53 | 27.63 | 27.42 | 27.45 | 13,275 | +0.05(+0.18%) |
Jun 04, 2008 | 27.25 | 27.41 | 27.14 | 27.40 | 41,631 | +0.11(+0.40%) |
Jun 03, 2008 | 27.24 | 27.29 | 27.24 | 27.29 | 850 | +0.38(+1.41%) |
Jun 02, 2008 | 27.05 | 27.05 | 26.80 | 26.91 | 6,210 | -0.16(-0.59%) |
May 30, 2008 | 27.16 | 27.16 | 27.03 | 27.07 | 2,000 | -0.28(-1.02%) |
May 29, 2008 | 27.29 | 27.48 | 27.23 | 27.35 | 7,650 | +0.81(+3.05%) |
May 28, 2008 | 26.79 | 26.82 | 26.54 | 26.54 | 3,225 | +0.04(+0.15%) |
May 27, 2008 | 26.44 | 26.50 | 26.33 | 26.50 | 5,300 | +0.59(+2.28%) |
May 26, 2008 | 25.86 | 25.93 | 25.74 | 25.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.86 | 25.93 | 25.74 | 25.91 | 1,085 | -0.13(-0.48%) |
May 22, 2008 | 25.83 | 26.04 | 25.83 | 26.04 | 500 | +0.42(+1.62%) |
May 21, 2008 | 26.00 | 26.00 | 25.58 | 25.62 | 7,783 | -0.32(-1.23%) |
May 20, 2008 | 26.41 | 26.41 | 25.88 | 25.94 | 13,810 | -0.54(-2.04%) |
May 19, 2008 | 26.40 | 26.54 | 26.33 | 26.48 | 37,248 | -0.01(-0.04%) |
May 16, 2008 | 26.68 | 26.70 | 26.47 | 26.49 | 6,614 | -0.81(-2.97%) |
May 15, 2008 | 27.23 | 27.37 | 27.07 | 27.30 | 2,000 | -0.44(-1.59%) |
May 14, 2008 | 27.70 | 27.74 | 27.65 | 27.74 | 850 | +0.12(+0.43%) |
May 13, 2008 | 27.79 | 27.79 | 27.58 | 27.62 | 1,300 | +0.54(+1.99%) |
May 12, 2008 | 27.08 | 27.08 | 27.08 | 27.08 | 4,900 | +0.05(+0.18%) |
May 09, 2008 | 27.04 | 27.57 | 27.03 | 27.03 | 15,816 | -0.07(-0.26%) |
May 08, 2008 | 27.30 | 27.30 | 27.05 | 27.10 | 2,034 | -0.45(-1.63%) |
May 07, 2008 | 27.65 | 27.65 | 27.55 | 27.55 | 1,949 | +0.27(+0.99%) |
May 06, 2008 | 27.34 | 27.37 | 27.13 | 27.28 | 15,233 | -0.11(-0.40%) |
May 05, 2008 | 27.54 | 27.65 | 27.39 | 27.39 | 7,290 | -0.52(-1.86%) |
May 02, 2008 | 28.01 | 28.11 | 27.91 | 27.91 | 11,342 | -0.24(-0.85%) |