Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.19 | 39.59 | 38.00 | 38.50 | 19,496 | +0.00(+0.00%) |
Apr 29, 2009 | 38.16 | 39.06 | 38.16 | 38.50 | 15,662 | +1.50(+4.05%) |
Apr 28, 2009 | 36.80 | 37.63 | 36.74 | 37.00 | 17,485 | +0.50(+1.37%) |
Apr 27, 2009 | 37.58 | 38.61 | 36.50 | 36.50 | 13,003 | -2.00(-5.19%) |
Apr 24, 2009 | 38.54 | 38.75 | 37.20 | 38.50 | 63,216 | +1.00(+2.67%) |
Apr 23, 2009 | 36.61 | 43.58 | 36.61 | 37.50 | 53,503 | +4.60(+13.98%) |
Apr 22, 2009 | 33.56 | 34.17 | 32.90 | 32.90 | 30,094 | -0.10(-0.30%) |
Apr 21, 2009 | 32.90 | 33.00 | 32.75 | 33.00 | 4,865 | +1.75(+5.60%) |
Apr 20, 2009 | 31.25 | 31.25 | 31.25 | 31.25 | 43,240 | -2.25(-6.72%) |
Apr 17, 2009 | 34.39 | 34.39 | 33.50 | 33.50 | 93,368 | -2.50(-6.94%) |
Apr 16, 2009 | 34.23 | 36.44 | 34.14 | 36.00 | 14,662 | +2.90(+8.76%) |
Apr 15, 2009 | 32.44 | 33.10 | 32.44 | 33.10 | 9,669 | +0.50(+1.53%) |
Apr 14, 2009 | 33.57 | 33.57 | 32.50 | 32.60 | 29,976 | -2.40(-6.86%) |
Apr 13, 2009 | 32.75 | 35.00 | 32.75 | 35.00 | 24,075 | +1.90(+5.74%) |
Apr 09, 2009 | 32.09 | 33.25 | 32.09 | 33.10 | 111,182 | +2.10(+6.77%) |
Apr 08, 2009 | 31.02 | 31.06 | 31.00 | 31.00 | 85,689 | +0.81(+2.68%) |
Apr 07, 2009 | 29.81 | 30.20 | 29.81 | 30.19 | 14,020 | -0.96(-3.08%) |
Apr 06, 2009 | 30.22 | 31.15 | 30.22 | 31.15 | 9,457 | -2.10(-6.32%) |
Apr 03, 2009 | 33.48 | 33.48 | 32.99 | 33.25 | 5,661 | -0.50(-1.48%) |
Apr 02, 2009 | 33.78 | 34.50 | 33.25 | 33.75 | 28,216 | +1.50(+4.65%) |
Apr 01, 2009 | 30.25 | 32.25 | 30.25 | 32.25 | 16,575 | +1.60(+5.22%) |
Mar 31, 2009 | 29.64 | 30.95 | 29.64 | 30.65 | 63,018 | +2.90(+10.45%) |
Mar 30, 2009 | 27.70 | 27.94 | 27.70 | 27.75 | 6,106 | -4.15(-13.01%) |
Mar 26, 2009 | 32.30 | 32.45 | 31.57 | 31.90 | 9,539 | +0.40(+1.27%) |
Mar 25, 2009 | 31.91 | 32.46 | 30.50 | 31.50 | 20,995 | +0.00(+0.00%) |
Mar 24, 2009 | 31.45 | 32.24 | 31.40 | 31.50 | 17,247 | -1.75(-5.26%) |
Mar 23, 2009 | 31.64 | 33.25 | 31.64 | 33.25 | 32,099 | +3.75(+12.71%) |
Mar 20, 2009 | 29.66 | 30.50 | 29.28 | 29.50 | 12,644 | +1.05(+3.69%) |
Mar 19, 2009 | 32.61 | 32.61 | 28.45 | 28.45 | 22,785 | -2.05(-6.72%) |
Mar 18, 2009 | 28.52 | 30.50 | 27.88 | 30.50 | 48,615 | +2.50(+8.93%) |
Mar 17, 2009 | 26.59 | 28.00 | 26.13 | 28.00 | 70,586 | +1.75(+6.67%) |
Mar 16, 2009 | 26.80 | 27.41 | 26.25 | 26.25 | 65,912 | +0.96(+3.80%) |
Mar 13, 2009 | 25.99 | 26.07 | 25.29 | 25.29 | 40,763 | +0.29(+1.16%) |
Mar 12, 2009 | 24.60 | 25.00 | 24.60 | 25.00 | 3,419 | +1.00(+4.17%) |
Mar 11, 2009 | 23.90 | 24.15 | 23.85 | 24.00 | 5,280 | +2.10(+9.59%) |
Mar 10, 2009 | 21.57 | 22.35 | 21.57 | 21.90 | 5,746 | +3.15(+16.80%) |
Mar 09, 2009 | 19.16 | 19.16 | 18.75 | 18.75 | 1,968 | -1.02(-5.18%) |
Mar 06, 2009 | 21.85 | 21.85 | 19.77 | 19.77 | 266,863 | -0.73(-3.54%) |
Mar 05, 2009 | 21.83 | 21.83 | 20.50 | 20.50 | 2,210 | -1.99(-8.85%) |
Mar 04, 2009 | 22.50 | 22.50 | 22.49 | 22.49 | 81,020 | +0.24(+1.08%) |
Mar 02, 2009 | 22.40 | 22.40 | 22.25 | 22.25 | 50,771 | -1.41(-5.97%) |
Feb 27, 2009 | 23.59 | 23.66 | 23.59 | 23.66 | 39,425 | -1.03(-4.16%) |
Feb 26, 2009 | 24.07 | 24.69 | 24.07 | 24.69 | 3,130 | +2.99(+13.78%) |
Feb 25, 2009 | 21.44 | 21.70 | 21.44 | 21.70 | 233,200 | +0.05(+0.23%) |
Feb 24, 2009 | 21.53 | 21.65 | 21.53 | 21.65 | 11,726 | -0.20(-0.92%) |
Feb 23, 2009 | 22.39 | 22.92 | 21.85 | 21.85 | 49,193 | -1.40(-6.02%) |
Feb 20, 2009 | 22.98 | 23.25 | 22.98 | 23.25 | 4,779 | -1.25(-5.10%) |
Feb 19, 2009 | 24.91 | 24.91 | 24.50 | 24.50 | 6,789 | -0.25(-1.01%) |
Feb 18, 2009 | 25.28 | 25.28 | 24.75 | 24.75 | 633 | -0.15(-0.60%) |
Feb 17, 2009 | 25.00 | 25.00 | 24.90 | 24.90 | 129,406 | -2.95(-10.59%) |
Feb 13, 2009 | 27.65 | 28.35 | 27.65 | 27.85 | 5,751 | +1.40(+5.29%) |
Feb 12, 2009 | 26.45 | 27.19 | 26.45 | 26.45 | 114,505 | -0.05(-0.19%) |
Feb 11, 2009 | 26.86 | 26.86 | 26.50 | 26.50 | 207,563 | -1.90(-6.69%) |
Feb 09, 2009 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) | |
Feb 06, 2009 | 27.90 | 28.40 | 27.90 | 28.40 | 635,043 | +1.15(+4.22%) |
Feb 05, 2009 | 25.87 | 27.25 | 25.87 | 27.25 | 3,435 | +1.20(+4.61%) |
Feb 04, 2009 | 26.06 | 26.06 | 25.91 | 26.05 | 9,750 | +1.36(+5.51%) |
Feb 03, 2009 | 24.69 | 24.69 | 24.69 | 0 | +0.00(+0.00%) | |
Feb 02, 2009 | 24.69 | 24.69 | 24.69 | 24.69 | 390 | -0.95(-3.71%) |
Jan 30, 2009 | 25.64 | 25.64 | 25.64 | 25.64 | 300 | -0.86(-3.24%) |
Jan 29, 2009 | 27.19 | 27.45 | 26.50 | 26.50 | 35,764 | -1.75(-6.19%) |
Jan 28, 2009 | 28.57 | 29.75 | 27.80 | 28.25 | 71,150 | +3.00(+11.88%) |
Jan 27, 2009 | 24.68 | 25.25 | 24.68 | 25.25 | 1,129 | +0.00(+0.00%) |
Jan 26, 2009 | 25.36 | 25.74 | 25.25 | 25.25 | 12,323 | +2.25(+9.78%) |
Jan 23, 2009 | 22.37 | 23.00 | 22.37 | 23.00 | 829 | +1.00(+4.55%) |
Jan 22, 2009 | 21.96 | 22.07 | 21.96 | 22.00 | 162,742 | +1.90(+9.45%) |
Jan 21, 2009 | 21.56 | 21.75 | 20.10 | 20.10 | 404,721 | +0.45(+2.29%) |
Jan 20, 2009 | 20.65 | 20.65 | 19.65 | 19.65 | 2,055 | -4.10(-17.26%) |
Jan 16, 2009 | 24.38 | 24.38 | 23.75 | 23.75 | 3,231 | +0.00(+0.00%) |
Jan 15, 2009 | 22.83 | 23.75 | 22.83 | 23.75 | 1,815 | +1.15(+5.09%) |
Jan 14, 2009 | 23.42 | 23.42 | 22.60 | 22.60 | 743 | -2.35(-9.42%) |
Jan 13, 2009 | 24.67 | 24.95 | 24.67 | 24.95 | 1,024 | -1.30(-4.95%) |
Jan 12, 2009 | 27.12 | 27.12 | 26.25 | 26.25 | 3,362 | -0.45(-1.69%) |
Jan 09, 2009 | 26.75 | 27.47 | 26.70 | 26.70 | 63,162 | -0.50(-1.84%) |
Jan 08, 2009 | 27.20 | 27.20 | 27.20 | 27.20 | 60,500 | -0.80(-2.86%) |
Jan 07, 2009 | 28.60 | 28.60 | 28.00 | 28.00 | 72,225 | -0.82(-2.84%) |
Jan 06, 2009 | 28.75 | 28.86 | 28.66 | 28.82 | 18,121 | +0.77(+2.73%) |
Jan 05, 2009 | 28.09 | 29.25 | 28.05 | 28.05 | 34,903 | -0.35(-1.23%) |
Jan 02, 2009 | 28.40 | 28.40 | 28.40 | 28.40 | 2,813 | +0.90(+3.27%) |
Dec 31, 2008 | 27.00 | 27.50 | 25.55 | 27.50 | 8,442 | +1.00(+3.77%) |
Dec 30, 2008 | 26.34 | 27.09 | 26.34 | 26.50 | 209,085 | +0.00(+0.00%) |
Dec 29, 2008 | 26.85 | 26.89 | 26.30 | 26.50 | 8,713 | +0.70(+2.71%) |
Dec 26, 2008 | 25.75 | 25.80 | 25.75 | 25.80 | 2,480 | +0.25(+0.98%) |
Dec 24, 2008 | 25.55 | 25.55 | 25.55 | 25.55 | 975 | +0.10(+0.40%) |
Dec 23, 2008 | 25.45 | 25.45 | 25.45 | 25.45 | 21,015 | +0.55(+2.20%) |
Dec 22, 2008 | 25.83 | 25.83 | 24.90 | 24.90 | 3,073 | -2.70(-9.78%) |
Dec 19, 2008 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) | |
Dec 18, 2008 | 27.81 | 28.13 | 27.60 | 27.60 | 12,602 | +0.35(+1.28%) |
Dec 17, 2008 | 26.48 | 27.25 | 26.48 | 27.25 | 4,269 | +0.60(+2.25%) |
Dec 16, 2008 | 24.04 | 26.65 | 24.04 | 26.65 | 2,633 | +2.07(+8.42%) |
Dec 15, 2008 | 25.16 | 25.16 | 24.50 | 24.58 | 1,288 | -0.42(-1.68%) |
Dec 12, 2008 | 25.00 | 25.00 | 25.00 | 25.00 | 12,830 | -1.70(-6.35%) |
Dec 11, 2008 | 26.70 | 26.70 | 26.70 | 26.70 | 2,090 | -0.85(-3.08%) |
Dec 10, 2008 | 27.55 | 27.55 | 27.50 | 27.54 | 23,490 | -0.20(-0.72%) |
Dec 09, 2008 | 27.15 | 27.86 | 26.97 | 27.74 | 5,397 | -0.01(-0.02%) |
Dec 08, 2008 | 26.19 | 27.75 | 26.19 | 27.75 | 24,691 | +4.22(+17.92%) |
Dec 05, 2008 | 23.67 | 23.95 | 23.53 | 23.53 | 2,086 | -0.97(-3.95%) |
Dec 04, 2008 | 24.31 | 24.75 | 24.31 | 24.50 | 9,922 | +1.60(+6.99%) |
Dec 03, 2008 | 23.25 | 23.25 | 22.79 | 22.90 | 2,825 | -1.50(-6.15%) |
Dec 02, 2008 | 24.33 | 25.00 | 24.33 | 24.40 | 2,856 | -1.25(-4.87%) |
Dec 01, 2008 | 26.95 | 26.95 | 25.00 | 25.65 | 4,143 | -3.60(-12.31%) |
Nov 28, 2008 | 28.31 | 29.25 | 28.30 | 29.25 | 16,132 | +2.61(+9.78%) |
Nov 26, 2008 | 25.76 | 27.00 | 25.76 | 26.64 | 15,469 | +0.14(+0.54%) |
Nov 25, 2008 | 27.66 | 27.66 | 25.83 | 26.50 | 16,085 | +3.00(+12.77%) |
Nov 24, 2008 | 22.21 | 23.75 | 22.21 | 23.50 | 19,488 | +2.73(+13.14%) |
Nov 21, 2008 | 21.27 | 21.27 | 19.65 | 20.77 | 258,768 | +1.77(+9.32%) |
Nov 20, 2008 | 20.82 | 20.82 | 18.25 | 19.00 | 55,688 | -3.25(-14.61%) |
Nov 19, 2008 | 24.19 | 24.19 | 22.25 | 22.25 | 3,207 | -3.30(-12.91%) |
Nov 18, 2008 | 24.69 | 25.55 | 24.69 | 25.55 | 46,179 | +0.30(+1.18%) |
Nov 17, 2008 | 26.02 | 26.02 | 25.05 | 25.25 | 82,140 | -1.75(-6.48%) |
Nov 14, 2008 | 27.56 | 27.56 | 26.65 | 27.00 | 8,194 | +1.00(+3.85%) |
Nov 13, 2008 | 26.69 | 26.69 | 25.75 | 26.00 | 2,068 | -0.35(-1.33%) |
Nov 12, 2008 | 26.30 | 26.53 | 26.19 | 26.35 | 209,287 | -3.15(-10.68%) |
Nov 11, 2008 | 30.00 | 30.00 | 29.27 | 29.50 | 229,320 | -2.80(-8.66%) |
Nov 10, 2008 | 32.92 | 32.92 | 31.25 | 32.30 | 6,552 | +0.30(+0.93%) |
Nov 07, 2008 | 31.62 | 32.29 | 31.49 | 32.00 | 12,399 | +1.25(+4.07%) |
Nov 06, 2008 | 33.43 | 33.43 | 30.75 | 30.75 | 6,059 | -3.25(-9.56%) |
Nov 05, 2008 | 35.56 | 35.56 | 34.00 | 34.00 | 66,200 | -3.25(-8.72%) |
Nov 04, 2008 | 37.25 | 37.25 | 36.27 | 37.25 | 4,398 | +0.05(+0.13%) |
Nov 03, 2008 | 37.20 | 37.20 | 37.20 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 37.05 | 37.20 | 37.05 | 37.20 | 77,568 | +1.20(+3.33%) |
Oct 30, 2008 | 37.79 | 37.79 | 36.00 | 36.00 | 6,818 | +1.00(+2.86%) |
Oct 29, 2008 | 34.19 | 35.00 | 34.19 | 35.00 | 126,521 | +2.00(+6.06%) |
Oct 28, 2008 | 32.38 | 33.00 | 32.38 | 33.00 | 283,695 | +0.00(+0.00%) |
Oct 27, 2008 | 33.08 | 33.08 | 32.94 | 33.00 | 6,201 | -2.35(-6.66%) |
Oct 24, 2008 | 35.35 | 35.81 | 32.77 | 35.35 | 15,045 | -2.65(-6.96%) |
Oct 23, 2008 | 38.00 | 38.00 | 36.50 | 38.00 | 5,002 | -2.50(-6.17%) |
Oct 22, 2008 | 40.50 | 40.50 | 37.00 | 40.50 | 2,410 | -1.00(-2.41%) |
Oct 21, 2008 | 41.50 | 42.72 | 41.50 | 41.50 | 2,104 | -2.00(-4.60%) |
Oct 20, 2008 | 43.50 | 43.75 | 43.00 | 43.50 | 10,342 | -5.50(-11.22%) |
Oct 17, 2008 | 49.00 | 49.00 | 43.01 | 49.00 | 25,965 | +8.25(+20.25%) |
Oct 16, 2008 | 40.75 | 40.75 | 38.50 | 40.75 | 3,100 | +0.75(+1.88%) |
Oct 15, 2008 | 40.00 | 43.00 | 39.22 | 40.00 | 33,863 | -3.25(-7.51%) |
Oct 14, 2008 | 40.00 | 45.00 | 42.50 | 43.25 | 134,765 | +3.25(+8.12%) |
Oct 13, 2008 | 40.00 | 40.00 | 35.15 | 40.00 | 9,554 | +9.25(+30.08%) |
Oct 10, 2008 | 30.75 | 32.90 | 30.00 | 30.75 | 29,391 | -1.75(-5.38%) |
Oct 09, 2008 | 32.50 | 36.00 | 32.00 | 32.50 | 14,138 | -7.00(-17.72%) |
Oct 08, 2008 | 39.50 | 42.87 | 37.25 | 39.50 | 7,025 | -3.50(-8.14%) |
Oct 07, 2008 | 43.50 | 46.63 | 41.25 | 43.00 | 10,616 | -0.50(-1.15%) |
Oct 06, 2008 | 43.50 | 46.13 | 43.50 | 43.50 | 11,199 | -4.00(-8.42%) |
Oct 03, 2008 | 47.50 | 50.79 | 47.50 | 47.50 | 74,271 | +1.90(+4.17%) |
Oct 02, 2008 | 45.60 | 47.57 | 45.60 | 45.60 | 10,995 | -2.40(-5.00%) |
Oct 01, 2008 | 48.00 | 48.00 | 45.68 | 48.00 | 8,629 | +3.30(+7.38%) |
Sep 30, 2008 | 44.70 | 44.70 | 43.60 | 44.70 | 4,730 | +0.26(+0.58%) |
Sep 29, 2008 | 51.50 | 44.92 | 44.44 | 44.44 | 2,671 | -7.06(-13.71%) |
Sep 26, 2008 | 51.50 | 51.50 | 47.25 | 51.50 | 6,695 | +1.50(+3.00%) |
Sep 25, 2008 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 50.00 | 50.53 | 49.25 | 50.00 | 31,307 | +0.25(+0.50%) |
Sep 23, 2008 | 50.25 | 49.75 | 48.75 | 49.75 | 33,326 | -0.50(-1.00%) |
Sep 22, 2008 | 50.25 | 51.72 | 49.50 | 50.25 | 104,612 | +0.25(+0.50%) |
Sep 19, 2008 | 50.00 | 50.95 | 49.00 | 50.00 | 116,541 | +5.20(+11.61%) |
Sep 18, 2008 | 44.80 | 49.00 | 40.50 | 44.80 | 172,989 | +4.30(+10.62%) |
Sep 17, 2008 | 40.50 | 41.26 | 39.75 | 40.50 | 30,668 | -2.00(-4.71%) |
Sep 16, 2008 | 42.50 | 42.80 | 40.85 | 42.50 | 39,143 | +0.00(+0.00%) |
Sep 15, 2008 | 42.50 | 44.10 | 41.75 | 42.50 | 24,628 | -3.70(-8.01%) |
Sep 12, 2008 | 46.20 | 46.37 | 45.64 | 46.20 | 5,578 | +1.70(+3.82%) |
Sep 11, 2008 | 44.50 | 45.20 | 43.57 | 44.50 | 5,555 | -1.65(-3.58%) |
Sep 10, 2008 | 46.15 | 46.72 | 45.59 | 46.15 | 22,369 | -0.10(-0.22%) |
Sep 09, 2008 | 46.25 | 48.64 | 46.25 | 46.25 | 112,300 | -1.15(-2.43%) |
Sep 08, 2008 | 47.40 | 47.45 | 46.50 | 47.40 | 14,197 | +3.76(+8.61%) |
Sep 05, 2008 | 43.64 | 44.70 | 43.64 | 43.64 | 1,269 | -1.36(-3.02%) |
Sep 04, 2008 | 45.00 | 46.37 | 45.00 | 45.00 | 60,193 | -1.60(-3.43%) |
Sep 03, 2008 | 46.60 | 46.73 | 46.50 | 46.60 | 8,020 | -0.40(-0.85%) |
Sep 02, 2008 | 47.00 | 48.06 | 47.00 | 47.00 | 7,111 | +0.20(+0.43%) |
Aug 29, 2008 | 46.80 | 46.80 | 46.25 | 46.80 | 831 | +0.80(+1.74%) |
Aug 28, 2008 | 44.50 | 46.56 | 46.00 | 46.00 | 2,444 | +1.50(+3.37%) |
Aug 27, 2008 | 44.50 | 44.50 | 44.37 | 44.50 | 2,473 | +0.20(+0.45%) |
Aug 26, 2008 | 44.30 | 44.50 | 44.25 | 44.30 | 770 | -0.90(-1.99%) |
Aug 25, 2008 | 45.20 | 45.69 | 45.20 | 45.20 | 3,099 | -0.05(-0.11%) |
Aug 22, 2008 | 45.25 | 45.65 | 45.25 | 45.25 | 1,925 | +0.25(+0.56%) |
Aug 21, 2008 | 45.00 | 45.10 | 44.75 | 45.00 | 3,509 | +0.55(+1.24%) |
Aug 20, 2008 | 44.45 | 44.87 | 44.45 | 44.45 | 2,974 | -0.80(-1.77%) |
Aug 19, 2008 | 45.75 | 45.41 | 45.10 | 45.25 | 5,167 | -0.50(-1.09%) |
Aug 18, 2008 | 45.75 | 46.72 | 45.75 | 45.75 | 2,270 | -0.85(-1.82%) |
Aug 15, 2008 | 46.60 | 47.41 | 46.60 | 46.60 | 5,485 | -0.15(-0.32%) |
Aug 14, 2008 | 46.75 | 46.79 | 46.75 | 46.75 | 1,326 | -1.35(-2.81%) |
Aug 13, 2008 | 48.10 | 48.16 | 47.50 | 48.10 | 9,442 | -0.90(-1.84%) |
Aug 12, 2008 | 50.85 | 50.49 | 49.00 | 49.00 | 8,408 | -1.85(-3.64%) |
Aug 11, 2008 | 50.85 | 51.45 | 50.85 | 50.85 | 13,009 | -0.65(-1.26%) |
Aug 08, 2008 | 51.50 | 51.50 | 49.75 | 51.50 | 15,186 | +0.50(+0.98%) |
Aug 07, 2008 | 51.00 | 51.89 | 51.00 | 51.00 | 2,396 | -1.30(-2.49%) |
Aug 06, 2008 | 52.30 | 52.49 | 52.06 | 52.30 | 30,501 | -0.20(-0.38%) |
Aug 05, 2008 | 52.50 | 52.50 | 50.92 | 52.50 | 23,212 | +2.75(+5.53%) |
Aug 04, 2008 | 49.75 | 50.00 | 49.55 | 49.75 | 19,338 | +0.25(+0.51%) |
Aug 01, 2008 | 49.50 | 50.00 | 49.25 | 49.50 | 7,056 | -0.25(-0.50%) |
Jul 31, 2008 | 50.50 | 50.51 | 49.75 | 49.75 | 19,103 | -0.75(-1.49%) |
Jul 30, 2008 | 49.65 | 50.50 | 49.78 | 50.50 | 36,248 | +0.85(+1.71%) |
Jul 29, 2008 | 49.65 | 49.65 | 47.30 | 49.65 | 18,169 | +2.65(+5.64%) |
Jul 28, 2008 | 47.00 | 48.20 | 47.00 | 47.00 | 34,562 | -0.80(-1.67%) |
Jul 25, 2008 | 47.80 | 48.92 | 47.80 | 47.80 | 46,929 | -1.30(-2.65%) |
Jul 24, 2008 | 49.10 | 50.86 | 49.10 | 49.10 | 3,815 | +1.30(+2.72%) |
Jul 23, 2008 | 47.80 | 48.00 | 47.29 | 47.80 | 13,645 | +1.80(+3.91%) |
Jul 22, 2008 | 46.00 | 46.00 | 44.89 | 46.00 | 4,549 | +1.00(+2.22%) |
Jul 21, 2008 | 44.86 | 45.00 | 45.00 | 45.00 | 2,500 | +0.14(+0.31%) |
Jul 18, 2008 | 44.86 | 44.86 | 44.86 | 44.86 | 2,500 | +2.11(+4.94%) |
Jul 17, 2008 | 39.75 | 43.25 | 42.50 | 42.75 | 5,349 | +3.00(+7.55%) |
Jul 16, 2008 | 39.75 | 39.75 | 38.32 | 39.75 | 8,983 | +0.50(+1.27%) |
Jul 15, 2008 | 39.25 | 39.75 | 39.25 | 39.25 | 10,190 | -0.95(-2.36%) |
Jul 14, 2008 | 40.20 | 41.66 | 40.20 | 40.20 | 5,424 | -0.80(-1.95%) |
Jul 11, 2008 | 41.00 | 41.39 | 40.50 | 41.00 | 9,000 | -0.91(-2.18%) |
Jul 10, 2008 | 41.91 | 42.00 | 41.25 | 41.91 | 13,291 | -0.67(-1.58%) |
Jul 09, 2008 | 42.58 | 43.40 | 42.58 | 42.58 | 4,011 | +1.23(+2.99%) |
Jul 08, 2008 | 41.35 | 41.35 | 40.55 | 41.35 | 37,009 | -0.90(-2.13%) |
Jul 07, 2008 | 42.25 | 42.29 | 42.09 | 42.25 | 11,990 | -1.65(-3.76%) |
Jul 04, 2008 | 43.90 | 44.35 | 43.89 | 43.90 | 6,546 | +0.00(+0.00%) |
Jul 03, 2008 | 43.90 | 44.35 | 43.89 | 43.90 | 6,546 | -0.35(-0.79%) |
Jul 02, 2008 | 44.25 | 44.28 | 44.00 | 44.25 | 8,240 | +0.60(+1.37%) |
Jul 01, 2008 | 43.65 | 44.40 | 43.65 | 43.65 | 8,247 | -1.65(-3.64%) |
Jun 30, 2008 | 45.30 | 45.86 | 45.30 | 45.30 | 13,845 | +0.30(+0.67%) |
Jun 27, 2008 | 45.00 | 45.70 | 45.00 | 45.00 | 16,749 | +0.00(+0.00%) |
Jun 26, 2008 | 45.00 | 45.25 | 45.00 | 45.00 | 4,803 | -1.75(-3.74%) |
Jun 25, 2008 | 46.75 | 47.12 | 46.50 | 46.75 | 28,489 | +1.55(+3.43%) |
Jun 24, 2008 | 45.20 | 45.20 | 44.70 | 45.20 | 10,221 | +0.35(+0.78%) |
Jun 23, 2008 | 45.50 | 45.38 | 42.00 | 44.85 | 8,118 | -0.65(-1.43%) |
Jun 20, 2008 | 45.50 | 46.81 | 45.50 | 45.50 | 2,887 | -1.15(-2.47%) |
Jun 19, 2008 | 46.65 | 47.59 | 46.25 | 46.65 | 6,920 | -0.85(-1.79%) |
Jun 18, 2008 | 47.50 | 47.50 | 47.01 | 47.50 | 9,390 | -0.70(-1.45%) |
Jun 17, 2008 | 48.20 | 48.84 | 48.15 | 48.20 | 11,262 | +0.20(+0.42%) |
Jun 16, 2008 | 48.00 | 48.00 | 47.44 | 48.00 | 18,593 | +0.50(+1.05%) |
Jun 13, 2008 | 47.50 | 47.95 | 47.25 | 47.50 | 10,733 | +0.70(+1.50%) |
Jun 12, 2008 | 46.80 | 47.32 | 46.80 | 46.80 | 5,618 | +0.05(+0.11%) |
Jun 11, 2008 | 46.75 | 47.14 | 46.00 | 46.75 | 7,451 | -0.15(-0.32%) |
Jun 10, 2008 | 46.90 | 47.18 | 46.90 | 46.90 | 14,138 | -0.35(-0.74%) |
Jun 09, 2008 | 47.25 | 48.30 | 47.25 | 47.25 | 7,758 | -1.75(-3.57%) |
Jun 06, 2008 | 49.00 | 49.27 | 49.00 | 49.00 | 12,027 | -1.10(-2.20%) |
Jun 05, 2008 | 50.10 | 50.45 | 49.65 | 50.10 | 23,452 | +1.20(+2.45%) |
Jun 04, 2008 | 48.90 | 49.88 | 48.71 | 48.90 | 14,860 | -0.30(-0.61%) |
Jun 03, 2008 | 49.20 | 49.53 | 49.10 | 49.20 | 16,712 | -0.80(-1.60%) |
Jun 02, 2008 | 50.00 | 50.60 | 50.00 | 50.00 | 14,970 | -0.85(-1.67%) |
May 30, 2008 | 50.50 | 50.93 | 50.30 | 50.85 | 8,775 | +0.35(+0.69%) |
May 29, 2008 | 50.50 | 50.75 | 50.15 | 50.50 | 21,975 | -0.10(-0.20%) |
May 28, 2008 | 50.60 | 51.03 | 50.60 | 50.60 | 13,495 | +0.00(+0.00%) |
May 27, 2008 | 52.00 | 50.97 | 50.22 | 50.60 | 32,352 | -1.40(-2.69%) |
May 26, 2008 | 52.00 | 52.33 | 51.90 | 52.00 | 22,806 | +0.00(+0.00%) |
May 23, 2008 | 52.00 | 52.33 | 51.90 | 52.00 | 22,806 | -0.15(-0.29%) |
May 22, 2008 | 52.15 | 52.40 | 51.45 | 52.15 | 32,345 | +0.10(+0.19%) |
May 21, 2008 | 52.05 | 52.75 | 51.85 | 52.05 | 45,410 | -1.30(-2.44%) |
May 20, 2008 | 53.35 | 53.75 | 53.20 | 53.35 | 32,331 | -0.40(-0.74%) |
May 19, 2008 | 54.20 | 54.31 | 53.69 | 53.75 | 24,237 | -0.45(-0.83%) |
May 16, 2008 | 54.20 | 54.32 | 53.86 | 54.20 | 52,835 | +0.60(+1.12%) |
May 15, 2008 | 53.60 | 54.00 | 53.60 | 53.60 | 1,809 | -0.20(-0.37%) |
May 14, 2008 | 53.80 | 54.13 | 53.80 | 53.80 | 1,400 | -0.35(-0.65%) |
May 13, 2008 | 54.15 | 54.24 | 54.15 | 54.15 | 1,454 | -0.25(-0.46%) |
May 12, 2008 | 54.40 | 54.40 | 53.75 | 54.40 | 1,505 | +0.45(+0.83%) |
May 09, 2008 | 53.56 | 53.95 | 53.45 | 53.95 | 2,683 | +0.39(+0.72%) |
May 08, 2008 | 53.56 | 54.06 | 53.56 | 53.56 | 291 | -1.24(-2.26%) |
May 07, 2008 | 54.80 | 54.95 | 54.52 | 54.80 | 8,578 | +0.96(+1.79%) |
May 06, 2008 | 53.84 | 53.84 | 53.84 | 53.84 | 400 | -1.26(-2.29%) |
May 05, 2008 | 55.10 | 55.10 | 55.10 | 55.10 | 100 | -0.15(-0.27%) |
May 02, 2008 | 54.50 | 55.57 | 55.11 | 55.25 | 10,151 | +0.75(+1.38%) |