Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.19 | 26.46 | 25.99 | 26.31 | 22,482 | -0.07(-0.26%) |
Aug 28, 2008 | 25.97 | 26.38 | 25.84 | 26.38 | 8,015 | +0.62(+2.40%) |
Aug 27, 2008 | 25.68 | 25.83 | 25.58 | 25.76 | 11,371 | +0.14(+0.53%) |
Aug 26, 2008 | 25.44 | 25.90 | 25.38 | 25.63 | 9,914 | +0.05(+0.19%) |
Aug 25, 2008 | 26.15 | 26.15 | 25.52 | 25.58 | 27,692 | -0.59(-2.27%) |
Aug 22, 2008 | 25.62 | 26.17 | 25.62 | 26.17 | 12,871 | +0.61(+2.37%) |
Aug 21, 2008 | 25.53 | 25.66 | 25.38 | 25.57 | 9,904 | -0.25(-0.98%) |
Aug 20, 2008 | 26.00 | 26.00 | 25.60 | 25.82 | 2,428 | -0.11(-0.43%) |
Aug 19, 2008 | 26.32 | 26.32 | 25.76 | 25.93 | 28,637 | -0.71(-2.65%) |
Aug 18, 2008 | 26.84 | 26.98 | 26.29 | 26.64 | 13,674 | -0.42(-1.56%) |
Aug 15, 2008 | 27.43 | 27.65 | 26.93 | 27.06 | 0 | -0.22(-0.79%) |
Aug 14, 2008 | 26.87 | 27.48 | 26.87 | 27.27 | 58,398 | +0.20(+0.75%) |
Aug 13, 2008 | 27.21 | 27.31 | 26.69 | 27.07 | 12,682 | -0.19(-0.68%) |
Aug 12, 2008 | 28.32 | 28.32 | 24.64 | 27.26 | 36,543 | -0.50(-1.78%) |
Aug 11, 2008 | 27.65 | 28.12 | 27.32 | 27.75 | 75,726 | +0.54(+1.98%) |
Aug 08, 2008 | 26.34 | 27.34 | 26.34 | 27.21 | 29,441 | +1.03(+3.95%) |
Aug 07, 2008 | 26.84 | 26.92 | 26.13 | 26.18 | 15,619 | -0.99(-3.65%) |
Aug 06, 2008 | 27.22 | 27.25 | 26.87 | 27.17 | 40,394 | -0.20(-0.72%) |
Aug 05, 2008 | 26.40 | 27.40 | 26.40 | 27.37 | 22,771 | +1.21(+4.64%) |
Aug 04, 2008 | 26.49 | 26.49 | 26.02 | 26.15 | 22,076 | -0.24(-0.89%) |
Aug 01, 2008 | 26.44 | 26.44 | 25.69 | 26.39 | 59,187 | +0.08(+0.31%) |
Jul 31, 2008 | 26.15 | 26.61 | 25.94 | 26.31 | 24,172 | -0.25(-0.93%) |
Jul 30, 2008 | 26.82 | 26.83 | 25.87 | 26.56 | 62,423 | -0.13(-0.49%) |
Jul 29, 2008 | 26.69 | 26.69 | 25.57 | 26.69 | 18,577 | +1.12(+4.38%) |
Jul 28, 2008 | 26.02 | 26.05 | 25.57 | 25.57 | 1,865 | -0.31(-1.20%) |
Jul 25, 2008 | 25.65 | 26.20 | 25.58 | 25.88 | 28,622 | +0.20(+0.80%) |
Jul 24, 2008 | 27.49 | 27.49 | 25.55 | 25.67 | 21,303 | -1.50(-5.54%) |
Jul 23, 2008 | 26.30 | 27.22 | 26.30 | 27.17 | 14,978 | +0.87(+3.29%) |
Jul 22, 2008 | 25.09 | 26.31 | 25.05 | 26.31 | 25,055 | +0.97(+3.84%) |
Jul 21, 2008 | 25.13 | 25.38 | 25.13 | 25.34 | 5,654 | +0.21(+0.84%) |
Jul 18, 2008 | 24.75 | 25.13 | 24.75 | 25.13 | 14,031 | +0.15(+0.62%) |
Jul 17, 2008 | 24.89 | 25.17 | 24.28 | 24.97 | 17,931 | +0.28(+1.13%) |
Jul 16, 2008 | 23.03 | 24.69 | 23.03 | 24.69 | 22,477 | +1.28(+5.47%) |
Jul 15, 2008 | 22.90 | 23.67 | 22.84 | 23.41 | 29,886 | -0.14(-0.58%) |
Jul 14, 2008 | 24.35 | 24.35 | 23.46 | 23.55 | 3,657 | -0.23(-0.96%) |
Jul 11, 2008 | 23.49 | 23.89 | 23.49 | 23.78 | 1,473 | +0.66(+2.87%) |
Jul 10, 2008 | 23.09 | 23.11 | 23.09 | 23.11 | 988 | +0.01(+0.05%) |
Jul 09, 2008 | 24.98 | 24.98 | 23.10 | 23.10 | 11,964 | -1.44(-5.85%) |
Jul 08, 2008 | 23.50 | 24.54 | 23.31 | 24.54 | 69,450 | +1.15(+4.92%) |
Jul 07, 2008 | 23.37 | 23.63 | 23.17 | 23.39 | 2,791 | -0.14(-0.58%) |
Jul 04, 2008 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | -0.13(-0.55%) |
Jul 02, 2008 | 23.79 | 23.79 | 23.65 | 23.65 | 1,051 | -0.07(-0.31%) |
Jul 01, 2008 | 23.41 | 23.86 | 23.26 | 23.73 | 7,088 | -0.07(-0.31%) |
Jun 30, 2008 | 23.74 | 24.17 | 23.58 | 23.80 | 4,016 | +0.09(+0.37%) |
Jun 27, 2008 | 24.10 | 24.10 | 23.66 | 23.71 | 21,005 | -0.37(-1.52%) |
Jun 26, 2008 | 24.57 | 24.57 | 24.08 | 24.08 | 646 | -0.72(-2.91%) |
Jun 25, 2008 | 24.80 | 24.80 | 24.80 | 24.80 | 1,938 | +0.27(+1.09%) |
Jun 24, 2008 | 24.28 | 24.71 | 24.28 | 24.53 | 2,835 | -0.28(-1.15%) |
Jun 23, 2008 | 25.43 | 25.43 | 24.76 | 24.82 | 23,000 | -0.56(-2.22%) |
Jun 20, 2008 | 25.84 | 25.84 | 25.38 | 25.38 | 14,571 | -0.64(-2.47%) |
Jun 19, 2008 | 25.81 | 26.02 | 25.75 | 26.02 | 1,235 | +0.47(+1.84%) |
Jun 18, 2008 | 26.02 | 26.02 | 25.55 | 25.55 | 3,161 | -0.98(-3.71%) |
Jun 17, 2008 | 26.80 | 26.80 | 26.54 | 26.54 | 2,323 | -0.34(-1.27%) |
Jun 16, 2008 | 26.82 | 26.88 | 26.80 | 26.88 | 4,329 | +0.56(+2.12%) |
Jun 13, 2008 | 26.41 | 26.41 | 26.07 | 26.32 | 16,316 | +0.51(+1.97%) |
Jun 12, 2008 | 26.35 | 26.39 | 25.81 | 25.81 | 93,268 | -0.35(-1.32%) |
Jun 11, 2008 | 26.16 | 26.16 | 26.16 | 26.16 | 969 | +0.01(+0.05%) |
Jun 10, 2008 | 26.02 | 26.15 | 25.62 | 26.15 | 23,168 | +0.19(+0.72%) |
Jun 09, 2008 | 26.76 | 26.91 | 25.94 | 25.96 | 5,153 | -0.69(-2.60%) |
Jun 06, 2008 | 27.35 | 27.35 | 26.65 | 26.65 | 5,654 | -0.82(-2.97%) |
Jun 05, 2008 | 27.41 | 27.50 | 27.39 | 27.47 | 7,452 | +0.50(+1.86%) |
Jun 04, 2008 | 26.87 | 26.97 | 26.87 | 26.97 | 3,230 | +0.23(+0.86%) |
Jun 03, 2008 | 26.64 | 26.74 | 26.59 | 26.74 | 11,308 | +0.22(+0.84%) |