Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.94 | 34.94 | 34.94 | 34.94 | 0 | -0.51(-1.44%) |
Apr 29, 2009 | 35.45 | 35.45 | 35.45 | 35.45 | 160 | +1.40(+4.11%) |
Apr 28, 2009 | 34.05 | 34.05 | 34.05 | 34.05 | 685 | -0.75(-2.16%) |
Apr 27, 2009 | 34.95 | 35.15 | 34.80 | 34.80 | 753 | -1.00(-2.79%) |
Apr 24, 2009 | 36.05 | 36.28 | 35.75 | 35.80 | 3,960 | +1.65(+4.83%) |
Apr 23, 2009 | 34.15 | 34.15 | 34.15 | 34.15 | 110 | +0.92(+2.77%) |
Apr 22, 2009 | 33.23 | 33.23 | 33.23 | 33.23 | 100 | -0.37(-1.10%) |
Apr 21, 2009 | 33.30 | 33.60 | 33.30 | 33.60 | 940 | +0.35(+1.05%) |
Apr 20, 2009 | 33.25 | 33.25 | 33.25 | 33.25 | 153 | -2.05(-5.81%) |
Apr 17, 2009 | 35.00 | 35.30 | 35.00 | 35.30 | 780 | +0.90(+2.62%) |
Apr 16, 2009 | 34.30 | 34.40 | 34.30 | 34.40 | 617 | +0.75(+2.23%) |
Apr 15, 2009 | 33.50 | 33.80 | 33.50 | 33.65 | 5,385 | +0.40(+1.20%) |
Apr 14, 2009 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | -1.30(-3.76%) |
Apr 13, 2009 | 34.35 | 34.55 | 34.35 | 34.55 | 1,325 | +0.15(+0.44%) |
Apr 09, 2009 | 34.35 | 34.40 | 34.35 | 34.40 | 500 | +3.05(+9.73%) |
Apr 07, 2009 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | -1.90(-5.71%) |
Apr 06, 2009 | 33.70 | 33.70 | 33.25 | 33.25 | 1,100 | -3.05(-8.40%) |
Apr 03, 2009 | 36.55 | 36.55 | 36.30 | 36.30 | 222 | +0.95(+2.69%) |
Apr 02, 2009 | 34.70 | 35.65 | 34.70 | 35.35 | 1,933 | +5.00(+16.47%) |
Apr 01, 2009 | 29.35 | 30.35 | 29.35 | 30.35 | 9,180 | +1.30(+4.48%) |
Mar 31, 2009 | 29.05 | 29.05 | 29.05 | 29.05 | 1,500 | +0.51(+1.79%) |
Mar 30, 2009 | 28.15 | 28.54 | 28.10 | 28.54 | 740 | -1.96(-6.43%) |
Mar 25, 2009 | 30.50 | 30.50 | 30.50 | 0 | -0.50(-1.61%) | |
Mar 23, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +1.30(+4.38%) |
Mar 20, 2009 | 29.80 | 29.80 | 29.57 | 29.70 | 900 | +0.05(+0.17%) |
Mar 19, 2009 | 29.65 | 29.65 | 29.65 | 29.65 | 100 | -0.25(-0.84%) |
Mar 18, 2009 | 29.25 | 29.90 | 29.00 | 29.90 | 3,510 | +0.35(+1.18%) |
Mar 17, 2009 | 29.65 | 29.65 | 29.55 | 29.55 | 1,077 | +0.50(+1.72%) |
Mar 16, 2009 | 29.10 | 29.10 | 29.05 | 29.05 | 300 | +0.05(+0.17%) |
Mar 13, 2009 | 29.97 | 29.97 | 28.95 | 29.00 | 2,012 | -1.15(-3.81%) |
Mar 12, 2009 | 28.95 | 30.15 | 28.95 | 30.15 | 490 | +1.15(+3.97%) |
Mar 11, 2009 | 29.40 | 29.40 | 29.00 | 29.00 | 1,337 | +1.77(+6.50%) |
Mar 10, 2009 | 26.55 | 27.38 | 26.55 | 27.23 | 2,480 | +1.83(+7.20%) |
Mar 09, 2009 | 25.36 | 25.40 | 25.36 | 25.40 | 650 | +0.70(+2.83%) |
Mar 06, 2009 | 24.84 | 24.95 | 24.70 | 24.70 | 970 | +0.60(+2.49%) |
Mar 05, 2009 | 24.99 | 24.99 | 24.09 | 24.10 | 1,010 | -2.05(-7.84%) |
Mar 04, 2009 | 25.36 | 26.15 | 25.36 | 26.15 | 431 | +2.35(+9.87%) |
Mar 02, 2009 | 23.90 | 23.90 | 23.80 | 23.80 | 4,820 | -1.40(-5.56%) |
Feb 27, 2009 | 24.49 | 25.20 | 24.49 | 25.20 | 3,199 | -0.60(-2.33%) |
Feb 26, 2009 | 25.80 | 25.80 | 25.80 | 25.80 | 1,840 | +0.45(+1.78%) |
Feb 25, 2009 | 25.10 | 25.48 | 24.79 | 25.35 | 6,822 | +0.05(+0.20%) |
Feb 24, 2009 | 24.35 | 25.30 | 24.13 | 25.30 | 2,387 | +0.05(+0.20%) |
Feb 23, 2009 | 25.50 | 25.50 | 25.25 | 25.25 | 229 | -1.75(-6.48%) |
Feb 20, 2009 | 26.45 | 27.12 | 26.45 | 27.00 | 2,049 | -0.88(-3.16%) |
Feb 19, 2009 | 27.88 | 27.88 | 27.88 | 27.88 | 155 | +0.88(+3.26%) |
Feb 18, 2009 | 26.75 | 27.00 | 26.75 | 27.00 | 409 | -0.45(-1.64%) |
Feb 17, 2009 | 27.55 | 27.55 | 27.45 | 27.45 | 1,100 | -2.94(-9.67%) |
Feb 13, 2009 | 30.31 | 30.81 | 30.31 | 30.39 | 2,202 | +0.71(+2.39%) |
Feb 12, 2009 | 28.60 | 29.68 | 28.60 | 29.68 | 900 | +1.18(+4.14%) |
Feb 11, 2009 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
Feb 10, 2009 | 29.85 | 29.85 | 28.50 | 28.50 | 1,400 | -1.25(-4.20%) |
Feb 09, 2009 | 29.38 | 30.00 | 29.35 | 29.75 | 1,860 | +1.65(+5.87%) |
Feb 06, 2009 | 27.60 | 28.15 | 27.60 | 28.10 | 4,544 | +2.85(+11.29%) |
Feb 05, 2009 | 24.37 | 25.25 | 24.37 | 25.25 | 1,680 | +0.90(+3.70%) |
Feb 04, 2009 | 24.80 | 25.05 | 24.35 | 24.35 | 2,270 | +0.95(+4.06%) |
Feb 03, 2009 | 23.30 | 23.80 | 23.30 | 23.40 | 670 | +0.90(+4.00%) |
Feb 02, 2009 | 22.65 | 22.85 | 22.50 | 22.50 | 2,400 | -1.16(-4.90%) |
Jan 30, 2009 | 24.25 | 24.25 | 23.66 | 23.66 | 772 | -0.29(-1.21%) |
Jan 29, 2009 | 24.10 | 24.10 | 23.72 | 23.95 | 980 | -1.05(-4.20%) |
Jan 28, 2009 | 25.35 | 25.35 | 25.00 | 25.00 | 2,205 | +0.45(+1.83%) |
Jan 27, 2009 | 24.50 | 24.55 | 24.50 | 24.55 | 626 | +0.70(+2.94%) |
Jan 26, 2009 | 23.85 | 23.85 | 23.85 | 23.85 | 900 | +1.30(+5.76%) |
Jan 23, 2009 | 22.50 | 22.64 | 22.40 | 22.55 | 1,787 | -0.85(-3.63%) |
Jan 22, 2009 | 23.40 | 23.40 | 23.40 | 23.40 | 195 | -1.35(-5.45%) |
Jan 21, 2009 | 24.64 | 24.80 | 24.05 | 24.75 | 1,170 | +0.50(+2.06%) |
Jan 20, 2009 | 24.44 | 24.44 | 23.75 | 24.25 | 1,437 | -1.99(-7.58%) |
Jan 16, 2009 | 26.40 | 26.40 | 26.24 | 26.24 | 1,700 | -0.11(-0.42%) |
Jan 15, 2009 | 26.25 | 26.35 | 25.67 | 26.35 | 3,300 | +0.20(+0.76%) |
Jan 14, 2009 | 26.15 | 26.15 | 26.15 | 26.15 | 100 | -1.55(-5.60%) |
Jan 13, 2009 | 28.61 | 28.61 | 27.70 | 27.70 | 631 | -2.10(-7.05%) |
Jan 12, 2009 | 29.80 | 29.80 | 29.80 | 29.80 | 120 | -0.50(-1.65%) |
Jan 08, 2009 | 30.30 | 30.30 | 30.30 | 0 | +0.00(+0.00%) | |
Jan 07, 2009 | 29.83 | 30.30 | 29.83 | 30.30 | 700 | +0.35(+1.17%) |
Jan 06, 2009 | 29.71 | 29.95 | 29.20 | 29.95 | 6,850 | +0.00(+0.00%) |
Jan 05, 2009 | 30.00 | 30.00 | 29.65 | 29.95 | 5,885 | -1.60(-5.07%) |
Jan 02, 2009 | 31.55 | 31.55 | 31.55 | 31.55 | 109 | +0.55(+1.77%) |
Dec 31, 2008 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 30.40 | 31.00 | 30.40 | 31.00 | 3,602 | +0.25(+0.81%) |
Dec 29, 2008 | 30.40 | 30.75 | 30.00 | 30.75 | 2,508 | +0.45(+1.49%) |
Dec 26, 2008 | 30.25 | 30.30 | 30.25 | 30.30 | 1,000 | +0.30(+1.00%) |
Dec 24, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 320 | +0.25(+0.84%) |
Dec 23, 2008 | 29.51 | 29.75 | 29.20 | 29.75 | 1,439 | +1.15(+4.02%) |
Dec 22, 2008 | 29.61 | 29.61 | 28.60 | 28.60 | 1,502 | -0.95(-3.21%) |
Dec 19, 2008 | 30.20 | 30.20 | 29.55 | 29.55 | 350 | -1.55(-4.98%) |
Dec 18, 2008 | 31.91 | 31.94 | 31.10 | 31.10 | 1,981 | -1.25(-3.86%) |
Dec 17, 2008 | 31.35 | 32.35 | 31.21 | 32.35 | 2,465 | +0.95(+3.03%) |
Dec 16, 2008 | 30.22 | 32.30 | 30.22 | 31.40 | 4,101 | +1.25(+4.15%) |
Dec 15, 2008 | 29.88 | 30.15 | 29.45 | 30.15 | 10,660 | +0.15(+0.50%) |
Dec 12, 2008 | 29.30 | 30.00 | 28.75 | 30.00 | 3,681 | -0.10(-0.33%) |
Dec 11, 2008 | 29.95 | 30.25 | 29.10 | 30.10 | 1,380 | +0.48(+1.62%) |
Dec 10, 2008 | 29.44 | 29.62 | 29.15 | 29.62 | 3,600 | +2.07(+7.51%) |
Dec 09, 2008 | 27.47 | 28.60 | 27.47 | 27.55 | 13,830 | +0.55(+2.04%) |
Dec 08, 2008 | 27.25 | 27.25 | 27.00 | 27.00 | 3,869 | +0.65(+2.47%) |
Dec 05, 2008 | 24.80 | 26.35 | 24.80 | 26.35 | 1,100 | -0.20(-0.75%) |
Dec 04, 2008 | 26.60 | 26.60 | 26.00 | 26.55 | 2,503 | +1.15(+4.53%) |
Dec 03, 2008 | 25.40 | 25.45 | 25.40 | 25.40 | 2,400 | +0.85(+3.46%) |
Dec 02, 2008 | 23.98 | 25.30 | 23.98 | 24.55 | 1,533 | +0.35(+1.45%) |
Dec 01, 2008 | 23.90 | 24.20 | 23.90 | 24.20 | 239 | -0.90(-3.59%) |
Nov 28, 2008 | 25.29 | 25.29 | 25.10 | 25.10 | 310 | -0.90(-3.46%) |
Nov 26, 2008 | 25.05 | 26.00 | 24.80 | 26.00 | 921 | +0.80(+3.17%) |
Nov 25, 2008 | 26.03 | 26.10 | 24.40 | 25.20 | 2,465 | +0.20(+0.80%) |
Nov 24, 2008 | 23.85 | 25.65 | 23.85 | 25.00 | 1,894 | +2.25(+9.89%) |
Nov 21, 2008 | 23.40 | 23.40 | 21.90 | 22.75 | 8,550 | -0.95(-4.01%) |
Nov 20, 2008 | 22.98 | 23.70 | 22.98 | 23.70 | 1,000 | -0.20(-0.84%) |
Nov 19, 2008 | 25.05 | 25.05 | 23.90 | 23.90 | 4,771 | -3.85(-13.87%) |
Nov 18, 2008 | 27.75 | 27.75 | 27.75 | 27.75 | 1,830 | -0.75(-2.63%) |
Nov 17, 2008 | 27.65 | 28.50 | 27.40 | 28.50 | 2,921 | +1.20(+4.40%) |
Nov 14, 2008 | 27.95 | 27.95 | 27.00 | 27.30 | 2,005 | -0.95(-3.36%) |
Nov 13, 2008 | 27.80 | 28.25 | 27.50 | 28.25 | 1,870 | +1.45(+5.41%) |
Nov 12, 2008 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) | |
Nov 11, 2008 | 26.80 | 26.80 | 26.80 | 26.80 | 38,562 | -2.60(-8.84%) |
Nov 10, 2008 | 29.40 | 29.40 | 29.40 | 29.40 | 21,804 | +2.10(+7.69%) |
Nov 07, 2008 | 26.90 | 28.05 | 26.90 | 27.30 | 765 | +0.55(+2.06%) |
Nov 06, 2008 | 27.00 | 27.00 | 26.18 | 26.75 | 1,970 | -2.00(-6.96%) |
Nov 05, 2008 | 30.18 | 30.18 | 28.75 | 28.75 | 500 | -0.83(-2.81%) |
Nov 04, 2008 | 29.58 | 29.58 | 28.80 | 29.58 | 2,476 | +3.88(+15.10%) |
Nov 03, 2008 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 25.25 | 25.70 | 25.25 | 25.70 | 420 | -0.65(-2.47%) |
Oct 30, 2008 | 26.05 | 26.35 | 26.05 | 26.35 | 1,850 | +2.36(+9.84%) |
Oct 29, 2008 | 23.85 | 24.04 | 23.85 | 23.99 | 900 | +1.39(+6.15%) |
Oct 28, 2008 | 21.70 | 22.60 | 21.05 | 22.60 | 1,720 | +0.15(+0.67%) |
Oct 27, 2008 | 21.25 | 22.45 | 21.25 | 22.45 | 4,765 | -0.56(-2.43%) |
Oct 24, 2008 | 23.01 | 23.01 | 22.50 | 23.01 | 400 | -7.99(-25.78%) |
Oct 13, 2008 | 31.00 | 31.00 | 31.00 | 0 | +6.30(+25.51%) | |
Oct 10, 2008 | 24.70 | 27.15 | 24.70 | 24.70 | 14,601 | -3.30(-11.79%) |
Oct 09, 2008 | 28.00 | 32.45 | 28.00 | 28.00 | 1,200 | -1.80(-6.04%) |
Oct 08, 2008 | 29.80 | 31.20 | 29.80 | 29.80 | 25,915 | -4.15(-12.22%) |
Oct 07, 2008 | 33.40 | 34.45 | 31.10 | 33.95 | 8,207 | +0.55(+1.65%) |
Oct 06, 2008 | 33.40 | 33.65 | 32.25 | 33.40 | 1,900 | -1.60(-4.57%) |
Oct 03, 2008 | 35.00 | 35.20 | 34.85 | 35.00 | 11,784 | +0.90(+2.64%) |
Oct 02, 2008 | 34.10 | 34.10 | 34.10 | 34.10 | 250 | -2.15(-5.93%) |
Oct 01, 2008 | 36.25 | 36.25 | 36.08 | 36.25 | 300 | -1.70(-4.48%) |
Sep 30, 2008 | 37.95 | 38.70 | 37.95 | 37.95 | 250 | -3.05(-7.44%) |
Sep 25, 2008 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) | |
Sep 24, 2008 | 41.00 | 42.00 | 41.00 | 41.00 | 300 | -0.25(-0.61%) |
Sep 23, 2008 | 42.75 | 42.75 | 41.25 | 41.25 | 300 | -1.50(-3.51%) |
Sep 22, 2008 | 42.75 | 44.70 | 42.75 | 42.75 | 1,169 | -0.55(-1.27%) |
Sep 19, 2008 | 43.30 | 44.80 | 41.20 | 43.30 | 2,380 | +3.55(+8.93%) |
Sep 18, 2008 | 39.75 | 39.75 | 38.50 | 39.75 | 1,150 | +2.25(+6.00%) |
Sep 17, 2008 | 37.50 | 38.70 | 37.50 | 37.50 | 1,452 | -2.10(-5.30%) |
Sep 16, 2008 | 39.60 | 39.60 | 39.25 | 39.60 | 19,706 | -0.50(-1.25%) |
Sep 15, 2008 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) | |
Sep 12, 2008 | 40.10 | 40.10 | 40.10 | 40.10 | 100 | +0.40(+1.01%) |
Sep 11, 2008 | 39.70 | 39.70 | 39.18 | 39.70 | 1,073 | -0.90(-2.22%) |
Sep 10, 2008 | 40.60 | 40.65 | 40.60 | 40.60 | 395 | -0.40(-0.98%) |
Sep 09, 2008 | 41.00 | 41.00 | 40.65 | 41.00 | 335 | +0.30(+0.74%) |
Sep 08, 2008 | 40.70 | 41.25 | 40.59 | 40.70 | 1,200 | +1.03(+2.60%) |
Sep 05, 2008 | 39.67 | 40.00 | 39.67 | 39.67 | 642 | -0.72(-1.78%) |
Sep 04, 2008 | 40.39 | 41.32 | 40.36 | 40.39 | 13,629 | -1.61(-3.83%) |
Sep 03, 2008 | 42.00 | 42.20 | 42.00 | 42.00 | 220 | -0.35(-0.83%) |
Sep 02, 2008 | 42.35 | 42.35 | 42.35 | 42.35 | 185 | +1.30(+3.17%) |
Aug 29, 2008 | 41.05 | 41.05 | 40.95 | 41.05 | 400 | -0.60(-1.44%) |
Aug 28, 2008 | 40.50 | 41.70 | 41.65 | 41.65 | 469 | +1.15(+2.84%) |
Aug 27, 2008 | 40.50 | 40.80 | 40.50 | 40.50 | 10,950 | -0.04(-0.10%) |
Aug 26, 2008 | 40.54 | 40.54 | 40.54 | 40.54 | 200 | -1.16(-2.78%) |
Aug 25, 2008 | 41.70 | 41.70 | 41.15 | 41.70 | 800 | -0.35(-0.83%) |
Aug 22, 2008 | 42.05 | 42.10 | 41.75 | 42.05 | 2,044 | +0.90(+2.19%) |
Aug 21, 2008 | 41.15 | 41.53 | 41.15 | 41.15 | 1,378 | -1.10(-2.60%) |
Aug 20, 2008 | 42.25 | 42.25 | 41.75 | 42.25 | 1,465 | +0.25(+0.60%) |
Aug 19, 2008 | 42.65 | 42.00 | 42.00 | 42.00 | 100 | -0.65(-1.52%) |
Aug 18, 2008 | 42.65 | 43.00 | 42.65 | 42.65 | 203 | -0.85(-1.95%) |
Aug 15, 2008 | 43.50 | 43.57 | 43.15 | 43.50 | 822 | +0.77(+1.80%) |
Aug 14, 2008 | 42.73 | 43.05 | 42.73 | 42.73 | 2,550 | -1.12(-2.55%) |
Aug 13, 2008 | 43.85 | 43.85 | 43.85 | 43.85 | 200 | -2.30(-4.98%) |
Aug 12, 2008 | 46.00 | 46.70 | 46.15 | 46.15 | 700 | +0.15(+0.33%) |
Aug 11, 2008 | 46.00 | 46.00 | 45.75 | 46.00 | 1,150 | +1.85(+4.19%) |
Aug 08, 2008 | 44.15 | 44.15 | 44.15 | 44.15 | 200 | +1.95(+4.62%) |
Aug 07, 2008 | 42.20 | 42.40 | 42.20 | 42.20 | 450 | -0.45(-1.06%) |
Aug 06, 2008 | 42.65 | 42.90 | 42.63 | 42.65 | 1,400 | -0.20(-0.47%) |
Aug 05, 2008 | 42.85 | 42.85 | 42.37 | 42.85 | 1,785 | +1.24(+2.98%) |
Aug 04, 2008 | 41.61 | 41.61 | 41.61 | 41.61 | 750 | -0.59(-1.40%) |
Aug 01, 2008 | 42.20 | 42.75 | 41.45 | 42.20 | 1,200 | -2.70(-6.01%) |
Jul 31, 2008 | 45.82 | 45.30 | 44.85 | 44.90 | 1,930 | -0.92(-2.01%) |
Jul 30, 2008 | 45.75 | 45.82 | 45.00 | 45.82 | 1,286 | +0.07(+0.15%) |
Jul 29, 2008 | 45.75 | 45.95 | 45.67 | 45.75 | 1,400 | -1.20(-2.56%) |
Jul 28, 2008 | 46.95 | 46.95 | 46.35 | 46.95 | 1,360 | -0.75(-1.57%) |
Jul 25, 2008 | 47.70 | 47.70 | 47.70 | 47.70 | 200 | -2.25(-4.50%) |
Jul 24, 2008 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 49.95 | 49.95 | 49.95 | 49.95 | 200 | +1.65(+3.42%) |
Jul 22, 2008 | 48.30 | 48.30 | 48.30 | 48.30 | 120 | +0.00(+0.00%) |
Jul 21, 2008 | 47.80 | 48.60 | 48.30 | 48.30 | 400 | +0.50(+1.05%) |
Jul 18, 2008 | 47.80 | 47.80 | 47.80 | 47.80 | 100 | +0.80(+1.70%) |
Jul 17, 2008 | 45.45 | 47.50 | 47.00 | 47.00 | 958 | +1.55(+3.41%) |
Jul 16, 2008 | 45.45 | 45.45 | 43.60 | 45.45 | 4,053 | +1.65(+3.77%) |
Jul 15, 2008 | 43.80 | 44.70 | 42.60 | 43.80 | 1,753 | -0.70(-1.57%) |
Jul 14, 2008 | 44.50 | 44.95 | 44.45 | 44.50 | 3,377 | -1.55(-3.37%) |
Jul 11, 2008 | 46.05 | 46.05 | 46.00 | 46.05 | 1,400 | -0.60(-1.29%) |
Jul 10, 2008 | 46.65 | 46.65 | 46.65 | 46.65 | 180 | -0.81(-1.71%) |
Jul 09, 2008 | 47.46 | 47.46 | 47.46 | 47.46 | 255 | -0.39(-0.82%) |
Jul 08, 2008 | 47.85 | 47.85 | 46.40 | 47.85 | 2,286 | +1.45(+3.13%) |
Jul 07, 2008 | 46.40 | 46.65 | 46.40 | 46.40 | 840 | -0.30(-0.64%) |
Jul 04, 2008 | 46.70 | 46.70 | 46.70 | 46.70 | 200 | +0.00(+0.00%) |
Jul 03, 2008 | 46.70 | 46.70 | 46.70 | 46.70 | 200 | +0.05(+0.11%) |
Jul 02, 2008 | 46.65 | 46.80 | 46.65 | 46.65 | 2,132 | +0.25(+0.54%) |
Jul 01, 2008 | 46.40 | 47.35 | 46.40 | 46.40 | 900 | -1.50(-3.13%) |
Jun 30, 2008 | 47.90 | 47.90 | 47.90 | 47.90 | 200 | +0.90(+1.91%) |
Jun 27, 2008 | 47.00 | 47.40 | 47.00 | 47.00 | 1,410 | -0.85(-1.78%) |
Jun 26, 2008 | 47.85 | 48.00 | 47.70 | 47.85 | 1,598 | -1.80(-3.63%) |
Jun 25, 2008 | 49.65 | 49.65 | 49.50 | 49.65 | 900 | +1.10(+2.27%) |
Jun 24, 2008 | 48.55 | 49.00 | 48.55 | 48.55 | 1,500 | -1.30(-2.61%) |
Jun 23, 2008 | 50.25 | 49.85 | 49.85 | 49.85 | 500 | -0.40(-0.80%) |
Jun 20, 2008 | 50.25 | 50.25 | 50.25 | 50.25 | 140 | -0.75(-1.47%) |
Jun 19, 2008 | 51.00 | 51.35 | 51.00 | 51.00 | 730 | -0.35(-0.68%) |
Jun 18, 2008 | 51.35 | 51.35 | 50.90 | 51.35 | 3,299 | -0.80(-1.53%) |
Jun 17, 2008 | 52.15 | 52.50 | 52.15 | 52.15 | 1,200 | +0.95(+1.86%) |
Jun 16, 2008 | 51.20 | 51.20 | 51.20 | 51.20 | 100 | -0.40(-0.78%) |
Jun 13, 2008 | 51.60 | 51.60 | 51.40 | 51.60 | 1,300 | +0.20(+0.39%) |
Jun 12, 2008 | 51.40 | 51.65 | 51.40 | 51.40 | 803 | +0.25(+0.49%) |
Jun 11, 2008 | 51.15 | 51.60 | 51.15 | 51.15 | 600 | -0.90(-1.73%) |
Jun 10, 2008 | 52.05 | 52.95 | 52.05 | 52.05 | 545 | -1.55(-2.89%) |
Jun 09, 2008 | 53.60 | 53.90 | 53.60 | 53.60 | 400 | -0.45(-0.83%) |
Jun 06, 2008 | 54.05 | 54.60 | 54.05 | 54.05 | 1,384 | -2.05(-3.65%) |
Jun 05, 2008 | 56.10 | 56.40 | 55.95 | 56.10 | 2,709 | -0.25(-0.44%) |
Jun 04, 2008 | 56.35 | 56.80 | 56.15 | 56.35 | 1,047 | -0.05(-0.09%) |
Jun 03, 2008 | 56.40 | 56.40 | 56.40 | 56.40 | 1,774 | +0.15(+0.27%) |
Jun 02, 2008 | 56.25 | 57.00 | 56.25 | 56.25 | 840 | -2.70(-4.58%) |
May 30, 2008 | 57.30 | 58.95 | 58.15 | 58.95 | 724 | +1.65(+2.88%) |
May 29, 2008 | 57.30 | 57.30 | 57.30 | 57.30 | 164 | +0.45(+0.79%) |
May 28, 2008 | 56.85 | 57.70 | 56.85 | 56.85 | 505 | +0.15(+0.26%) |
May 27, 2008 | 55.55 | 56.70 | 56.70 | 56.70 | 100 | +1.15(+2.07%) |
May 26, 2008 | 55.55 | 55.55 | 55.55 | 55.55 | 310 | +0.00(+0.00%) |
May 23, 2008 | 55.55 | 55.55 | 55.55 | 55.55 | 310 | -0.45(-0.80%) |
May 22, 2008 | 56.00 | 56.15 | 56.00 | 56.00 | 605 | +1.15(+2.10%) |
May 21, 2008 | 54.85 | 57.14 | 54.65 | 54.85 | 3,000 | -1.55(-2.75%) |
May 20, 2008 | 56.40 | 57.15 | 56.40 | 56.40 | 910 | -1.20(-2.08%) |
May 19, 2008 | 57.25 | 57.60 | 57.60 | 57.60 | 500 | +0.35(+0.61%) |
May 16, 2008 | 57.25 | 57.25 | 57.25 | 57.25 | 100 | +0.70(+1.24%) |
May 15, 2008 | 56.55 | 56.55 | 56.55 | 56.55 | 300 | +0.05(+0.09%) |
May 14, 2008 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | +0.00(+0.00%) |
May 13, 2008 | 56.50 | 56.70 | 56.50 | 56.50 | 4,400 | +0.35(+0.62%) |
May 12, 2008 | 56.15 | 56.15 | 56.15 | 56.15 | 175 | -1.50(-2.60%) |
May 09, 2008 | 57.65 | 57.65 | 57.65 | 57.65 | 0 | +0.00(+0.00%) |
May 08, 2008 | 57.65 | 58.05 | 57.65 | 57.65 | 563 | -0.10(-0.17%) |
May 07, 2008 | 57.75 | 58.05 | 57.75 | 57.75 | 460 | +0.20(+0.35%) |
May 06, 2008 | 57.55 | 57.60 | 57.25 | 57.55 | 3,100 | +0.50(+0.88%) |
May 05, 2008 | 57.05 | 57.05 | 57.05 | 57.05 | 100 | +0.85(+1.51%) |
May 02, 2008 | 54.75 | 56.80 | 56.20 | 56.20 | 837 | +1.45(+2.65%) |