Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2008 | 23.77 | 23.77 | 23.76 | 23.76 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 23.77 | 23.77 | 23.76 | 23.76 | 828 | -0.12(-0.52%) |
Aug 28, 2008 | 23.90 | 23.90 | 23.81 | 23.89 | 9,502 | +0.08(+0.34%) |
Aug 27, 2008 | 23.74 | 23.81 | 23.74 | 23.81 | 11,902 | +0.35(+1.47%) |
Aug 26, 2008 | 23.48 | 23.48 | 23.46 | 23.46 | 1,075 | +0.05(+0.20%) |
Aug 25, 2008 | 23.73 | 23.73 | 23.39 | 23.41 | 3,480 | -0.38(-1.62%) |
Aug 23, 2008 | 23.76 | 23.81 | 23.74 | 23.80 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 23.76 | 23.81 | 23.74 | 23.80 | 1,674 | +0.01(+0.04%) |
Aug 21, 2008 | 23.70 | 23.80 | 23.67 | 23.79 | 4,397 | +0.27(+1.17%) |
Aug 20, 2008 | 23.50 | 23.51 | 23.44 | 23.51 | 1,847 | +0.20(+0.87%) |
Aug 19, 2008 | 23.23 | 23.32 | 23.23 | 23.31 | 4,511 | -0.04(-0.15%) |
Aug 18, 2008 | 23.65 | 23.65 | 23.33 | 23.35 | 2,193 | -0.29(-1.24%) |
Aug 16, 2008 | 23.72 | 23.72 | 23.58 | 23.64 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 23.72 | 23.72 | 23.58 | 23.64 | 0 | -0.07(-0.30%) |
Aug 14, 2008 | 23.76 | 23.76 | 23.70 | 23.71 | 3,490 | +0.06(+0.26%) |
Aug 13, 2008 | 24.35 | 24.35 | 23.42 | 23.65 | 8,438 | +0.17(+0.72%) |
Aug 12, 2008 | 23.58 | 23.59 | 23.47 | 23.48 | 7,688 | -0.05(-0.23%) |
Aug 11, 2008 | 23.50 | 23.62 | 23.47 | 23.53 | 5,817 | +0.04(+0.15%) |
Aug 08, 2008 | 23.38 | 23.50 | 23.38 | 23.50 | 3,814 | +0.24(+1.03%) |
Aug 07, 2008 | 23.42 | 23.53 | 23.26 | 23.26 | 2,788 | -0.33(-1.39%) |
Aug 06, 2008 | 23.32 | 23.60 | 23.32 | 23.58 | 5,508 | +0.27(+1.14%) |
Aug 05, 2008 | 23.28 | 23.32 | 23.18 | 23.32 | 1,917 | +0.43(+1.86%) |
Aug 04, 2008 | 23.14 | 23.14 | 22.89 | 22.89 | 456 | -0.49(-2.09%) |
Aug 01, 2008 | 23.50 | 23.50 | 23.38 | 23.38 | 1,466 | -0.31(-1.32%) |
Jul 31, 2008 | 23.69 | 23.69 | 23.69 | 23.69 | 253 | -0.24(-1.01%) |
Jul 30, 2008 | 23.54 | 23.97 | 23.54 | 23.94 | 46,806 | +0.53(+2.26%) |
Jul 29, 2008 | 23.41 | 23.43 | 23.28 | 23.41 | 14,382 | +0.20(+0.88%) |
Jul 28, 2008 | 23.42 | 23.42 | 23.20 | 23.20 | 1,084 | -0.21(-0.90%) |
Jul 25, 2008 | 23.49 | 23.49 | 23.42 | 23.42 | 5,526 | +0.12(+0.51%) |
Jul 24, 2008 | 23.64 | 23.64 | 23.30 | 23.30 | 24,709 | -0.55(-2.29%) |
Jul 23, 2008 | 23.89 | 23.91 | 23.84 | 23.84 | 1,513 | -0.10(-0.41%) |
Jul 22, 2008 | 23.89 | 23.94 | 23.81 | 23.94 | 13,887 | +0.00(+0.00%) |
Jul 21, 2008 | 23.82 | 23.94 | 23.76 | 23.94 | 3,596 | +0.26(+1.09%) |
Jul 18, 2008 | 23.74 | 23.80 | 23.68 | 23.68 | 4,941 | +0.08(+0.32%) |
Jul 17, 2008 | 24.75 | 24.75 | 23.60 | 23.61 | 1,557 | +0.02(+0.11%) |
Jul 16, 2008 | 23.37 | 23.58 | 23.37 | 23.58 | 5,895 | -0.06(-0.24%) |
Jul 15, 2008 | 23.48 | 23.64 | 23.35 | 23.64 | 12,707 | -0.11(-0.45%) |
Jul 14, 2008 | 23.90 | 23.98 | 23.74 | 23.74 | 4,060 | -0.06(-0.26%) |
Jul 11, 2008 | 23.74 | 23.81 | 23.58 | 23.81 | 6,355 | -0.07(-0.30%) |
Jul 10, 2008 | 23.60 | 23.89 | 23.55 | 23.88 | 3,535 | +0.19(+0.79%) |
Jul 09, 2008 | 24.13 | 24.13 | 23.68 | 23.69 | 6,816 | -0.30(-1.26%) |
Jul 08, 2008 | 23.75 | 23.99 | 23.65 | 23.99 | 25,116 | +0.16(+0.67%) |
Jul 07, 2008 | 24.15 | 24.15 | 23.63 | 23.83 | 1,872 | -0.15(-0.61%) |
Jul 04, 2008 | 23.45 | 24.10 | 23.45 | 23.98 | 3,119 | +0.00(+0.00%) |
Jul 03, 2008 | 23.45 | 24.10 | 23.45 | 23.98 | 3,119 | -0.03(-0.13%) |
Jul 02, 2008 | 24.51 | 24.51 | 24.01 | 24.01 | 2,603 | -0.55(-2.24%) |
Jul 01, 2008 | 24.33 | 24.56 | 24.33 | 24.56 | 2,595 | -0.15(-0.62%) |
Jun 30, 2008 | 24.61 | 24.72 | 24.61 | 24.71 | 2,494 | +0.16(+0.66%) |
Jun 27, 2008 | 24.13 | 24.55 | 24.13 | 24.55 | 7,722 | -0.06(-0.23%) |
Jun 26, 2008 | 24.79 | 24.79 | 24.61 | 24.61 | 4,403 | -0.64(-2.53%) |
Jun 25, 2008 | 25.06 | 25.31 | 25.02 | 25.25 | 5,050 | +0.27(+1.08%) |
Jun 24, 2008 | 25.22 | 25.22 | 24.98 | 24.98 | 16,174 | -0.26(-1.02%) |
Jun 23, 2008 | 25.28 | 25.28 | 25.23 | 25.23 | 2,481 | +0.13(+0.53%) |
Jun 20, 2008 | 25.37 | 25.37 | 25.10 | 25.10 | 20,587 | -0.46(-1.80%) |
Jun 19, 2008 | 25.54 | 25.56 | 25.41 | 25.56 | 7,918 | +0.15(+0.59%) |
Jun 18, 2008 | 25.48 | 25.49 | 25.35 | 25.41 | 2,680 | -0.19(-0.73%) |
Jun 17, 2008 | 25.76 | 25.76 | 25.59 | 25.60 | 7,053 | -0.15(-0.59%) |
Jun 16, 2008 | 25.54 | 25.75 | 25.54 | 25.75 | 4,543 | +0.13(+0.52%) |
Jun 13, 2008 | 25.51 | 25.61 | 25.46 | 25.61 | 3,947 | +0.41(+1.63%) |
Jun 12, 2008 | 25.30 | 25.38 | 25.12 | 25.20 | 3,294 | -0.13(-0.50%) |
Jun 11, 2008 | 25.30 | 25.43 | 25.28 | 25.33 | 14,486 | -0.24(-0.94%) |
Jun 10, 2008 | 25.59 | 25.68 | 25.46 | 25.57 | 6,286 | -0.12(-0.45%) |
Jun 09, 2008 | 25.62 | 25.77 | 25.55 | 25.69 | 18,122 | -0.03(-0.10%) |
Jun 06, 2008 | 26.12 | 26.12 | 25.71 | 25.71 | 1,663 | -0.47(-1.79%) |
Jun 05, 2008 | 25.98 | 26.18 | 25.98 | 26.18 | 8,288 | +0.42(+1.62%) |
Jun 04, 2008 | 25.77 | 25.95 | 25.77 | 25.77 | 2,018 | +0.13(+0.52%) |
Jun 03, 2008 | 25.89 | 26.01 | 25.61 | 25.63 | 4,932 | -0.19(-0.75%) |