Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.51 | 26.81 | 26.51 | 26.57 | 6,825 | -0.17(-0.65%) |
Jul 30, 2008 | 26.63 | 26.76 | 26.61 | 26.75 | 4,653 | +0.33(+1.26%) |
Jul 29, 2008 | 26.42 | 26.46 | 26.32 | 26.42 | 1,613 | +0.10(+0.39%) |
Jul 28, 2008 | 26.59 | 26.59 | 26.31 | 26.31 | 1,906 | -0.36(-1.35%) |
Jul 25, 2008 | 26.78 | 26.78 | 26.67 | 26.67 | 736 | -0.18(-0.67%) |
Jul 24, 2008 | 27.19 | 27.19 | 26.85 | 26.85 | 8,528 | -0.52(-1.89%) |
Jul 23, 2008 | 27.34 | 27.47 | 27.34 | 27.37 | 4,480 | +0.30(+1.10%) |
Jul 22, 2008 | 27.11 | 27.11 | 26.98 | 27.07 | 4,131 | -0.11(-0.39%) |
Jul 21, 2008 | 27.20 | 27.20 | 27.16 | 27.18 | 1,969 | +0.30(+1.12%) |
Jul 18, 2008 | 26.88 | 26.88 | 26.88 | 26.88 | 149 | +0.18(+0.68%) |
Jul 17, 2008 | 26.79 | 26.79 | 26.70 | 26.70 | 2,166 | +0.36(+1.39%) |
Jul 16, 2008 | 25.76 | 26.33 | 25.76 | 26.33 | 8,982 | +0.33(+1.26%) |
Jul 15, 2008 | 26.01 | 26.01 | 26.01 | 26.01 | 404 | -0.25(-0.95%) |
Jul 14, 2008 | 26.37 | 26.46 | 26.16 | 26.26 | 15,381 | -0.07(-0.27%) |
Jul 11, 2008 | 26.26 | 26.33 | 26.10 | 26.33 | 4,008 | -0.01(-0.05%) |
Jul 10, 2008 | 26.48 | 26.51 | 26.34 | 26.34 | 26,100 | -0.05(-0.21%) |
Jul 09, 2008 | 26.57 | 26.74 | 26.39 | 26.39 | 5,861 | -0.23(-0.85%) |
Jul 08, 2008 | 26.45 | 26.62 | 26.32 | 26.62 | 16,768 | -0.07(-0.26%) |
Jul 07, 2008 | 28.49 | 28.49 | 26.39 | 26.69 | 4,093 | -0.06(-0.22%) |
Jul 04, 2008 | 26.85 | 26.85 | 26.75 | 26.75 | 916 | +0.00(+0.00%) |
Jul 03, 2008 | 26.85 | 26.85 | 26.75 | 26.75 | 916 | -0.18(-0.67%) |
Jul 02, 2008 | 27.34 | 27.34 | 26.93 | 26.93 | 37,812 | -0.45(-1.64%) |
Jul 01, 2008 | 27.31 | 27.38 | 26.96 | 27.38 | 21,434 | -0.50(-1.81%) |
Jun 30, 2008 | 27.87 | 27.89 | 27.83 | 27.88 | 10,225 | +0.05(+0.17%) |
Jun 27, 2008 | 28.03 | 28.03 | 27.76 | 27.83 | 5,529 | +0.05(+0.20%) |
Jun 26, 2008 | 28.07 | 28.07 | 27.64 | 27.78 | 9,764 | -0.52(-1.85%) |
Jun 25, 2008 | 28.30 | 28.52 | 28.30 | 28.30 | 5,697 | +0.24(+0.85%) |
Jun 24, 2008 | 27.79 | 29.25 | 27.79 | 28.07 | 81,382 | -0.09(-0.33%) |
Jun 23, 2008 | 28.16 | 28.19 | 28.09 | 28.16 | 3,576 | -0.70(-2.42%) |
Jun 20, 2008 | 28.94 | 28.94 | 28.67 | 28.86 | 5,100 | -0.44(-1.50%) |
Jun 19, 2008 | 29.04 | 29.31 | 29.04 | 29.30 | 806 | +0.02(+0.06%) |
Jun 18, 2008 | 29.67 | 29.67 | 29.17 | 29.28 | 8,803 | -0.45(-1.50%) |
Jun 17, 2008 | 32.04 | 32.04 | 29.72 | 29.73 | 6,681 | +0.10(+0.34%) |
Jun 16, 2008 | 29.24 | 29.63 | 29.15 | 29.63 | 6,034 | +0.38(+1.28%) |
Jun 13, 2008 | 29.47 | 29.47 | 29.22 | 29.25 | 3,326 | +0.10(+0.35%) |
Jun 12, 2008 | 29.14 | 29.32 | 29.14 | 29.15 | 2,324 | -0.11(-0.37%) |
Jun 11, 2008 | 29.55 | 29.55 | 29.26 | 29.26 | 3,252 | -0.43(-1.45%) |
Jun 10, 2008 | 29.78 | 29.84 | 29.65 | 29.69 | 3,899 | -0.62(-2.06%) |
Jun 09, 2008 | 30.62 | 30.62 | 30.14 | 30.31 | 17,802 | -0.38(-1.24%) |
Jun 06, 2008 | 30.88 | 30.88 | 30.69 | 30.69 | 6,804 | -0.57(-1.81%) |
Jun 05, 2008 | 31.02 | 31.27 | 30.87 | 31.26 | 10,820 | +0.60(+1.95%) |
Jun 04, 2008 | 30.72 | 30.88 | 30.61 | 30.66 | 7,285 | -0.03(-0.09%) |
Jun 03, 2008 | 30.92 | 31.02 | 30.69 | 30.69 | 14,324 | -0.09(-0.30%) |
Jun 02, 2008 | 31.00 | 31.00 | 30.70 | 30.78 | 9,481 | -0.43(-1.38%) |
May 30, 2008 | 31.14 | 31.28 | 31.07 | 31.22 | 11,160 | +0.14(+0.46%) |
May 29, 2008 | 30.94 | 31.07 | 30.83 | 31.07 | 2,125 | +0.03(+0.11%) |
May 28, 2008 | 31.04 | 31.04 | 30.90 | 31.04 | 5,399 | -0.06(-0.18%) |
May 27, 2008 | 31.08 | 31.10 | 30.92 | 31.10 | 7,918 | -0.23(-0.73%) |
May 26, 2008 | 31.58 | 31.58 | 31.19 | 31.32 | 16,255 | +0.00(+0.00%) |
May 23, 2008 | 31.58 | 31.58 | 31.19 | 31.32 | 16,255 | -0.24(-0.75%) |
May 22, 2008 | 31.60 | 31.60 | 31.50 | 31.56 | 2,086 | +0.34(+1.09%) |
May 21, 2008 | 31.60 | 31.61 | 31.22 | 31.22 | 5,559 | -0.24(-0.76%) |
May 20, 2008 | 31.64 | 31.64 | 31.41 | 31.46 | 8,799 | -0.25(-0.80%) |
May 19, 2008 | 31.89 | 31.94 | 31.71 | 31.71 | 5,567 | -0.09(-0.28%) |
May 16, 2008 | 31.71 | 31.80 | 31.70 | 31.80 | 5,894 | +0.31(+0.97%) |
May 15, 2008 | 31.31 | 31.50 | 31.27 | 31.50 | 2,198 | +0.33(+1.05%) |
May 14, 2008 | 31.22 | 31.22 | 31.17 | 31.17 | 293 | +0.07(+0.24%) |
May 13, 2008 | 31.06 | 31.11 | 30.94 | 31.09 | 7,727 | -0.26(-0.83%) |
May 12, 2008 | 31.35 | 31.35 | 31.35 | 31.35 | 689 | +0.33(+1.06%) |
May 09, 2008 | 31.00 | 31.03 | 31.00 | 31.02 | 2,560 | -0.18(-0.57%) |
May 08, 2008 | 31.22 | 31.25 | 31.20 | 31.20 | 2,851 | +0.42(+1.36%) |
May 07, 2008 | 31.20 | 31.20 | 30.78 | 30.78 | 2,475 | -0.52(-1.65%) |
May 06, 2008 | 30.88 | 31.30 | 30.88 | 31.30 | 54,798 | +0.45(+1.46%) |
May 05, 2008 | 30.79 | 30.87 | 30.77 | 30.85 | 6,496 | +0.25(+0.80%) |
May 02, 2008 | 30.77 | 30.77 | 30.60 | 30.60 | 2,695 | -0.03(-0.11%) |