Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.98 | 26.98 | 26.79 | 26.92 | 4,280 | -0.00(-0.00%) |
Aug 28, 2008 | 26.52 | 27.13 | 26.52 | 26.92 | 6,856 | +0.64(+2.45%) |
Aug 27, 2008 | 26.11 | 26.29 | 26.11 | 26.27 | 2,654 | +0.24(+0.91%) |
Aug 26, 2008 | 25.97 | 26.03 | 25.97 | 26.03 | 589 | +0.41(+1.59%) |
Aug 25, 2008 | 26.44 | 26.44 | 25.54 | 25.63 | 7,574 | -0.96(-3.60%) |
Aug 22, 2008 | 25.91 | 26.58 | 25.59 | 26.58 | 3,659 | +0.43(+1.63%) |
Aug 21, 2008 | 25.97 | 26.37 | 25.97 | 26.16 | 4,571 | +0.35(+1.37%) |
Aug 20, 2008 | 26.18 | 26.18 | 25.34 | 25.80 | 3,595 | -0.07(-0.29%) |
Aug 19, 2008 | 26.08 | 26.08 | 25.88 | 25.88 | 1,813 | -0.79(-2.95%) |
Aug 18, 2008 | 26.88 | 26.88 | 26.67 | 26.67 | 442 | +0.12(+0.43%) |
Aug 15, 2008 | 26.86 | 26.86 | 26.31 | 26.55 | 0 | +0.11(+0.41%) |
Aug 14, 2008 | 26.72 | 26.79 | 24.96 | 26.44 | 27,313 | -0.43(-1.61%) |
Aug 13, 2008 | 27.13 | 27.13 | 26.88 | 26.88 | 589 | -0.49(-1.78%) |
Aug 12, 2008 | 27.60 | 27.60 | 27.36 | 27.36 | 1,229 | -0.33(-1.18%) |
Aug 11, 2008 | 27.47 | 27.69 | 27.47 | 27.69 | 1,975 | +0.16(+0.57%) |
Aug 08, 2008 | 26.85 | 27.67 | 26.85 | 27.53 | 1,769 | +0.69(+2.55%) |
Aug 07, 2008 | 27.80 | 27.80 | 26.85 | 26.85 | 5,337 | -0.58(-2.13%) |
Aug 06, 2008 | 27.34 | 27.43 | 27.34 | 27.43 | 1,622 | -0.27(-0.98%) |
Aug 05, 2008 | 27.42 | 27.70 | 27.01 | 27.70 | 7,035 | +0.81(+3.03%) |
Aug 04, 2008 | 27.09 | 27.09 | 26.76 | 26.89 | 5,278 | -0.27(-1.00%) |
Aug 01, 2008 | 27.30 | 27.30 | 27.16 | 27.16 | 589 | -0.34(-1.23%) |
Jul 31, 2008 | 27.60 | 27.60 | 27.50 | 27.50 | 737 | -0.58(-2.05%) |
Jul 30, 2008 | 27.80 | 28.08 | 27.53 | 28.08 | 7,372 | +0.87(+3.22%) |
Jul 29, 2008 | 27.20 | 27.20 | 26.77 | 27.20 | 2,359 | +0.13(+0.48%) |
Jul 28, 2008 | 27.47 | 27.47 | 27.07 | 27.07 | 920 | -0.47(-1.72%) |
Jul 25, 2008 | 28.48 | 28.48 | 27.53 | 27.55 | 11,012 | -0.10(-0.37%) |
Jul 24, 2008 | 28.41 | 28.41 | 27.45 | 27.65 | 1,769 | -0.80(-2.81%) |
Jul 23, 2008 | 28.48 | 28.91 | 28.21 | 28.45 | 7,520 | +0.64(+2.32%) |
Jul 22, 2008 | 28.36 | 28.36 | 27.13 | 27.80 | 4,128 | +0.52(+1.91%) |
Jul 21, 2008 | 27.07 | 27.30 | 26.99 | 27.28 | 2,940 | +0.19(+0.70%) |
Jul 18, 2008 | 26.50 | 27.09 | 26.50 | 27.09 | 7,962 | +0.75(+2.83%) |
Jul 17, 2008 | 26.50 | 26.54 | 26.35 | 26.35 | 1,763 | +0.24(+0.91%) |
Jul 16, 2008 | 25.30 | 26.14 | 25.13 | 26.11 | 5,161 | +1.02(+4.05%) |
Jul 15, 2008 | 25.44 | 25.74 | 24.23 | 25.09 | 5,430 | -0.73(-2.84%) |
Jul 14, 2008 | 26.58 | 26.62 | 25.66 | 25.82 | 2,801 | -0.37(-1.40%) |
Jul 11, 2008 | 26.46 | 26.46 | 25.91 | 26.19 | 2,211 | -0.15(-0.57%) |
Jul 10, 2008 | 25.76 | 26.39 | 25.76 | 26.34 | 2,256 | -0.15(-0.56%) |
Jul 09, 2008 | 27.33 | 27.33 | 25.60 | 26.49 | 7,529 | -0.40(-1.49%) |
Jul 08, 2008 | 26.31 | 26.96 | 26.00 | 26.89 | 4,460 | +0.31(+1.17%) |
Jul 07, 2008 | 25.95 | 26.89 | 25.95 | 26.58 | 3,841 | +0.32(+1.21%) |
Jul 04, 2008 | 26.45 | 26.60 | 26.26 | 26.26 | 3,244 | +0.00(+0.00%) |
Jul 03, 2008 | 26.45 | 26.60 | 26.26 | 26.26 | 3,244 | +0.43(+1.65%) |
Jul 02, 2008 | 26.90 | 27.02 | 25.77 | 25.83 | 8,626 | -0.52(-1.98%) |
Jul 01, 2008 | 26.97 | 27.00 | 25.99 | 26.35 | 1,806 | -0.77(-2.85%) |
Jun 30, 2008 | 28.28 | 28.28 | 27.13 | 27.13 | 1,459 | +0.00(+0.00%) |
Jun 27, 2008 | 27.45 | 27.65 | 27.02 | 27.13 | 6,200 | +0.44(+1.65%) |
Jun 26, 2008 | 28.04 | 28.04 | 26.69 | 26.69 | 5,603 | -1.49(-5.27%) |
Jun 25, 2008 | 28.14 | 28.23 | 27.69 | 28.17 | 1,916 | +0.26(+0.92%) |
Jun 24, 2008 | 27.94 | 28.14 | 27.62 | 27.91 | 3,686 | -0.24(-0.87%) |
Jun 23, 2008 | 28.55 | 28.55 | 28.16 | 28.16 | 2,319 | -0.70(-2.42%) |
Jun 20, 2008 | 29.12 | 29.12 | 28.65 | 28.86 | 2,351 | -0.22(-0.77%) |
Jun 19, 2008 | 29.00 | 29.16 | 28.79 | 29.08 | 3,244 | -0.29(-0.99%) |
Jun 18, 2008 | 29.30 | 29.37 | 29.03 | 29.37 | 1,474 | -0.06(-0.21%) |
Jun 17, 2008 | 29.91 | 29.91 | 29.43 | 29.43 | 2,359 | -0.17(-0.57%) |
Jun 16, 2008 | 29.56 | 29.60 | 29.53 | 29.60 | 737 | +0.49(+1.68%) |
Jun 13, 2008 | 29.07 | 29.13 | 29.07 | 29.11 | 737 | +0.18(+0.61%) |
Jun 12, 2008 | 29.23 | 29.23 | 28.94 | 28.94 | 1,032 | -0.20(-0.70%) |
Jun 11, 2008 | 29.41 | 29.41 | 29.14 | 29.14 | 884 | -0.41(-1.38%) |
Jun 10, 2008 | 29.55 | 29.60 | 29.55 | 29.55 | 442 | -0.57(-1.89%) |
Jun 09, 2008 | 30.62 | 31.23 | 30.12 | 30.12 | 34,210 | -0.37(-1.20%) |
Jun 06, 2008 | 31.20 | 31.20 | 30.48 | 30.48 | 3,244 | -0.76(-2.42%) |
Jun 05, 2008 | 31.26 | 31.30 | 31.16 | 31.24 | 2,064 | +0.40(+1.29%) |
Jun 04, 2008 | 31.10 | 31.10 | 30.84 | 30.84 | 5,161 | -0.35(-1.13%) |
Jun 03, 2008 | 31.20 | 31.20 | 31.20 | 31.20 | 147 | +0.34(+1.11%) |