Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.35 | 32.65 | 31.81 | 31.83 | 228,202 | -0.52(-1.61%) |
May 29, 2008 | 32.35 | 32.40 | 32.10 | 32.35 | 100,343 | +0.80(+2.54%) |
May 28, 2008 | 31.55 | 31.55 | 31.00 | 31.55 | 9,360 | +0.39(+1.25%) |
May 27, 2008 | 30.86 | 31.70 | 31.15 | 31.16 | 5,332 | +0.30(+0.97%) |
May 26, 2008 | 30.86 | 31.35 | 30.86 | 30.86 | 5,822 | +0.00(+0.00%) |
May 23, 2008 | 30.86 | 31.35 | 30.86 | 30.86 | 5,822 | +0.20(+0.65%) |
May 22, 2008 | 30.66 | 31.20 | 30.66 | 30.66 | 1,081 | -0.34(-1.10%) |
May 21, 2008 | 31.00 | 31.40 | 31.00 | 31.00 | 400 | -1.35(-4.17%) |
May 20, 2008 | 32.35 | 32.55 | 31.81 | 32.35 | 563 | -1.05(-3.14%) |
May 19, 2008 | 32.70 | 33.40 | 32.75 | 33.40 | 924 | +0.70(+2.14%) |
May 16, 2008 | 32.70 | 32.70 | 32.15 | 32.70 | 574 | -0.25(-0.76%) |
May 15, 2008 | 32.95 | 32.95 | 32.65 | 32.95 | 1,757 | +0.85(+2.65%) |
May 14, 2008 | 32.15 | 32.10 | 31.80 | 32.10 | 4,474 | -0.05(-0.16%) |
May 13, 2008 | 32.15 | 32.24 | 31.80 | 32.15 | 1,710 | +0.70(+2.23%) |
May 12, 2008 | 31.45 | 31.45 | 31.30 | 31.45 | 2,229 | -0.30(-0.94%) |
May 09, 2008 | 32.15 | 31.85 | 31.30 | 31.75 | 301,855 | -0.40(-1.24%) |
May 08, 2008 | 32.15 | 33.20 | 32.00 | 32.15 | 19,174 | -1.85(-5.44%) |
May 07, 2008 | 34.00 | 34.10 | 33.41 | 34.00 | 5,458 | -0.79(-2.27%) |
May 06, 2008 | 34.79 | 34.79 | 34.36 | 34.79 | 5,669 | -0.20(-0.57%) |
May 05, 2008 | 34.99 | 34.99 | 34.50 | 34.99 | 1,200 | +0.14(+0.40%) |
May 02, 2008 | 33.60 | 34.90 | 34.85 | 34.85 | 1,443 | +1.25(+3.72%) |
May 01, 2008 | 33.60 | 33.60 | 33.15 | 33.60 | 1,721 | +0.84(+2.56%) |
Apr 30, 2008 | 32.76 | 33.34 | 32.65 | 32.76 | 5,632 | +0.00(+0.00%) |
Apr 29, 2008 | 32.76 | 33.30 | 32.70 | 32.76 | 1,091 | +0.15(+0.46%) |
Apr 28, 2008 | 32.61 | 33.00 | 32.61 | 32.61 | 3,381 | -0.84(-2.51%) |
Apr 25, 2008 | 32.75 | 33.90 | 33.35 | 33.45 | 1,386 | +0.70(+2.14%) |
Apr 24, 2008 | 32.75 | 32.75 | 32.05 | 32.75 | 2,681 | -0.75(-2.24%) |
Apr 23, 2008 | 33.50 | 33.51 | 33.00 | 33.50 | 1,960 | +0.15(+0.45%) |
Apr 22, 2008 | 33.35 | 33.35 | 32.81 | 33.35 | 1,492 | -1.10(-3.19%) |
Apr 21, 2008 | 34.45 | 34.45 | 34.45 | 34.45 | 1,053 | +0.95(+2.84%) |
Apr 18, 2008 | 33.50 | 33.50 | 32.60 | 33.50 | 1,746 | +0.64(+1.95%) |
Apr 17, 2008 | 32.86 | 32.86 | 32.86 | 32.86 | 105 | -0.04(-0.12%) |
Apr 16, 2008 | 32.90 | 32.90 | 32.21 | 32.90 | 5,038 | +1.31(+4.15%) |
Apr 15, 2008 | 31.59 | 31.59 | 31.15 | 31.59 | 5,907 | +0.58(+1.87%) |
Apr 14, 2008 | 31.60 | 31.55 | 31.01 | 31.01 | 5,533 | -0.59(-1.87%) |
Apr 11, 2008 | 30.35 | 32.25 | 31.00 | 31.60 | 2,401 | +1.25(+4.12%) |
Apr 10, 2008 | 30.35 | 31.00 | 30.34 | 30.35 | 3,165 | -0.64(-2.07%) |
Apr 09, 2008 | 30.99 | 31.00 | 30.56 | 30.99 | 835 | -1.11(-3.46%) |
Apr 08, 2008 | 31.80 | 32.10 | 32.05 | 32.10 | 1,036 | +0.30(+0.94%) |
Apr 07, 2008 | 31.80 | 31.80 | 31.80 | 31.80 | 165 | -0.75(-2.30%) |
Apr 04, 2008 | 32.55 | 32.55 | 32.55 | 32.55 | 1,226 | +0.15(+0.46%) |
Apr 03, 2008 | 32.40 | 32.40 | 32.40 | 32.40 | 106 | +0.00(+0.00%) |
Apr 02, 2008 | 31.00 | 32.40 | 31.85 | 32.40 | 6,067 | +1.40(+4.52%) |
Apr 01, 2008 | 30.35 | 31.44 | 30.75 | 31.00 | 1,140 | +0.65(+2.14%) |
Mar 31, 2008 | 30.35 | 30.55 | 29.96 | 30.35 | 8,060 | -0.07(-0.23%) |
Mar 28, 2008 | 30.05 | 30.65 | 30.35 | 30.42 | 1,305 | +0.37(+1.23%) |
Mar 27, 2008 | 30.65 | 30.69 | 29.85 | 30.05 | 4,852 | -0.60(-1.96%) |
Mar 26, 2008 | 29.70 | 31.05 | 30.00 | 30.65 | 28,107 | +1.54(+5.29%) |
Mar 25, 2008 | 9.700 | 29.11 | 29.11 | 29.11 | 49 | +0.00(+0.00%) |
Mar 24, 2008 | 28.59 | 29.45 | 29.05 | 29.11 | 19,980 | +0.52(+1.82%) |
Mar 21, 2008 | 28.59 | 28.59 | 27.55 | 28.59 | 2,103 | +0.00(+0.00%) |
Mar 20, 2008 | 28.59 | 28.59 | 27.55 | 28.59 | 2,103 | -0.01(-0.03%) |
Mar 19, 2008 | 28.60 | 28.65 | 28.05 | 28.60 | 2,602 | +0.35(+1.24%) |
Mar 18, 2008 | 26.75 | 28.25 | 27.65 | 28.25 | 2,275 | +1.50(+5.61%) |
Mar 17, 2008 | 26.75 | 27.34 | 26.75 | 26.75 | 1,648 | +0.24(+0.91%) |
Mar 14, 2008 | 27.50 | 26.85 | 26.51 | 26.51 | 2,272 | -0.99(-3.60%) |
Mar 13, 2008 | 27.85 | 27.80 | 27.00 | 27.50 | 2,110 | -0.35(-1.26%) |
Mar 12, 2008 | 27.85 | 27.85 | 27.41 | 27.85 | 1,823 | -0.84(-2.93%) |
Mar 11, 2008 | 28.69 | 28.74 | 27.80 | 28.69 | 4,427 | +1.29(+4.71%) |
Mar 10, 2008 | 27.40 | 27.40 | 26.86 | 27.40 | 129,757 | -0.16(-0.58%) |
Mar 07, 2008 | 27.56 | 28.35 | 27.55 | 27.56 | 4,390 | -0.79(-2.79%) |
Mar 06, 2008 | 28.45 | 29.10 | 28.35 | 28.35 | 2,948 | -0.10(-0.35%) |
Mar 05, 2008 | 28.30 | 28.49 | 28.10 | 28.45 | 3,245 | +0.15(+0.53%) |
Mar 04, 2008 | 28.30 | 28.75 | 28.25 | 28.30 | 4,993 | -0.50(-1.74%) |
Mar 03, 2008 | 28.80 | 28.80 | 28.45 | 28.80 | 4,234 | -0.95(-3.19%) |
Feb 29, 2008 | 30.15 | 29.95 | 29.35 | 29.75 | 7,770 | -0.40(-1.33%) |
Feb 28, 2008 | 30.15 | 30.15 | 29.30 | 30.15 | 13,360 | -0.10(-0.33%) |
Feb 27, 2008 | 30.25 | 31.00 | 30.25 | 30.25 | 6,887 | +0.04(+0.13%) |
Feb 26, 2008 | 30.21 | 30.80 | 30.05 | 30.21 | 2,285 | +0.67(+2.27%) |
Feb 25, 2008 | 29.54 | 29.54 | 28.85 | 29.54 | 3,851 | +0.23(+0.78%) |
Feb 22, 2008 | 28.85 | 29.35 | 28.55 | 29.31 | 199,052 | +0.46(+1.59%) |
Feb 21, 2008 | 28.50 | 28.95 | 28.30 | 28.85 | 32,228 | +0.35(+1.23%) |
Feb 20, 2008 | 28.71 | 28.50 | 27.65 | 28.50 | 6,788 | -0.21(-0.73%) |
Feb 19, 2008 | 27.79 | 28.71 | 28.31 | 28.71 | 969 | +0.92(+3.31%) |
Feb 18, 2008 | 27.79 | 27.79 | 27.45 | 27.79 | 2,053 | +0.00(+0.00%) |
Feb 15, 2008 | 27.79 | 27.79 | 27.45 | 27.79 | 2,053 | -0.21(-0.75%) |
Feb 14, 2008 | 28.00 | 28.00 | 27.60 | 28.00 | 788 | +1.00(+3.70%) |
Feb 13, 2008 | 27.00 | 27.00 | 26.65 | 27.00 | 888 | -1.60(-5.59%) |
Feb 12, 2008 | 28.60 | 28.65 | 28.30 | 28.60 | 1,341 | -0.40(-1.38%) |
Feb 11, 2008 | 29.00 | 29.00 | 28.45 | 29.00 | 1,161 | +0.70(+2.47%) |
Feb 08, 2008 | 28.30 | 28.90 | 28.30 | 28.30 | 1,965 | -1.20(-4.07%) |
Feb 07, 2008 | 28.60 | 30.04 | 29.50 | 29.50 | 4,271 | +0.90(+3.15%) |
Feb 06, 2008 | 28.60 | 28.75 | 28.55 | 28.60 | 5,414 | -0.50(-1.72%) |
Feb 05, 2008 | 33.38 | 29.29 | 28.50 | 29.10 | 3,986 | -4.28(-12.82%) |
Feb 04, 2008 | 33.85 | 33.50 | 33.30 | 33.38 | 5,750 | -0.47(-1.39%) |
Feb 01, 2008 | 33.49 | 33.85 | 33.25 | 33.85 | 868 | +0.36(+1.07%) |
Jan 31, 2008 | 33.49 | 33.99 | 33.40 | 33.49 | 25,351 | +0.04(+0.12%) |
Jan 30, 2008 | 33.45 | 33.50 | 32.35 | 33.45 | 62,088 | -0.55(-1.62%) |
Jan 29, 2008 | 34.00 | 34.14 | 33.15 | 34.00 | 77,796 | +0.10(+0.29%) |
Jan 28, 2008 | 34.05 | 33.90 | 33.20 | 33.90 | 41,199 | -0.15(-0.44%) |
Jan 25, 2008 | 33.45 | 34.70 | 34.05 | 34.05 | 770 | +0.60(+1.79%) |
Jan 24, 2008 | 33.45 | 33.45 | 33.45 | 33.45 | 200 | -0.05(-0.15%) |
Jan 23, 2008 | 33.50 | 34.60 | 33.50 | 33.50 | 5,190 | -2.25(-6.29%) |
Jan 22, 2008 | 37.49 | 35.75 | 35.01 | 35.75 | 10,795 | -1.74(-4.64%) |
Jan 21, 2008 | 37.49 | 37.60 | 37.00 | 37.49 | 11,862 | +0.00(+0.00%) |
Jan 18, 2008 | 37.49 | 37.60 | 37.00 | 37.49 | 11,862 | -0.01(-0.03%) |
Jan 17, 2008 | 37.50 | 37.65 | 36.96 | 37.50 | 56,460 | -0.40(-1.06%) |
Jan 16, 2008 | 37.90 | 37.90 | 37.30 | 37.90 | 84,291 | +0.20(+0.53%) |
Jan 15, 2008 | 38.31 | 38.00 | 37.70 | 37.70 | 1,700 | -0.61(-1.59%) |
Jan 14, 2008 | 38.00 | 38.35 | 38.26 | 38.31 | 800 | +0.31(+0.82%) |
Jan 11, 2008 | 38.00 | 38.25 | 38.00 | 38.00 | 400 | -0.65(-1.68%) |
Jan 10, 2008 | 38.65 | 38.95 | 38.65 | 38.65 | 600 | -0.95(-2.40%) |
Jan 09, 2008 | 39.70 | 39.60 | 39.60 | 39.60 | 300 | -0.10(-0.25%) |
Jan 08, 2008 | 39.70 | 39.70 | 39.70 | 39.70 | 200 | +0.10(+0.25%) |
Jan 07, 2008 | 39.56 | 39.65 | 39.60 | 39.60 | 4,045 | +0.04(+0.10%) |
Jan 04, 2008 | 39.56 | 40.25 | 39.56 | 39.56 | 8,500 | -1.39(-3.39%) |
Jan 03, 2008 | 40.95 | 41.00 | 40.95 | 40.95 | 1,880 | -0.05(-0.12%) |
Jan 02, 2008 | 41.10 | 41.65 | 41.00 | 41.00 | 3,491 | -0.10(-0.24%) |
Jan 01, 2008 | 41.10 | 41.10 | 41.10 | 41.10 | 527 | +0.00(+0.00%) |
Dec 31, 2007 | 41.10 | 41.10 | 41.10 | 41.10 | 527 | +0.05(+0.12%) |
Dec 28, 2007 | 41.05 | 41.05 | 41.00 | 41.05 | 1,011 | +0.55(+1.36%) |
Dec 27, 2007 | 41.40 | 40.80 | 40.50 | 40.50 | 436 | -0.90(-2.17%) |
Dec 26, 2007 | 41.40 | 41.40 | 41.40 | 41.40 | 440 | +0.40(+0.98%) |
Dec 24, 2007 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 41.00 | 41.00 | 40.95 | 41.00 | 800 | +1.15(+2.89%) |
Dec 20, 2007 | 39.85 | 39.85 | 39.30 | 39.85 | 6,292 | +0.00(+0.00%) |
Dec 19, 2007 | 40.21 | 39.85 | 39.60 | 39.85 | 2,200 | -0.36(-0.90%) |
Dec 18, 2007 | 40.21 | 40.65 | 40.21 | 40.21 | 1,880 | +0.11(+0.27%) |
Dec 17, 2007 | 40.25 | 40.26 | 40.10 | 40.10 | 3,075 | -0.15(-0.37%) |
Dec 14, 2007 | 40.25 | 40.25 | 40.25 | 40.25 | 1,325 | -0.45(-1.11%) |
Dec 13, 2007 | 41.60 | 40.71 | 40.65 | 40.70 | 2,300 | -0.90(-2.16%) |
Dec 12, 2007 | 41.60 | 41.60 | 41.60 | 41.60 | 0 | +0.00(+0.00%) |
Dec 11, 2007 | 41.60 | 42.25 | 41.55 | 41.60 | 2,550 | -0.75(-1.77%) |
Dec 10, 2007 | 42.35 | 42.35 | 42.35 | 42.35 | 200 | -0.26(-0.61%) |
Dec 07, 2007 | 42.61 | 42.61 | 42.61 | 42.61 | 0 | +0.00(+0.00%) |
Dec 06, 2007 | 41.00 | 43.05 | 42.61 | 42.61 | 390 | +1.61(+3.93%) |
Dec 05, 2007 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 41.00 | 41.15 | 41.00 | 41.00 | 700 | +0.40(+0.99%) |
Dec 03, 2007 | 40.60 | 40.60 | 40.60 | 40.60 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 41.25 | 40.60 | 40.60 | 40.60 | 1,360 | -0.65(-1.58%) |
Nov 29, 2007 | 41.05 | 41.25 | 40.85 | 41.25 | 500 | +0.20(+0.49%) |
Nov 28, 2007 | 41.05 | 41.25 | 40.85 | 41.05 | 1,700 | +0.80(+1.99%) |
Nov 27, 2007 | 40.25 | 40.60 | 40.25 | 40.25 | 2,024 | -0.35(-0.86%) |
Nov 26, 2007 | 40.60 | 40.80 | 40.60 | 40.60 | 1,100 | +0.20(+0.50%) |
Nov 23, 2007 | 40.40 | 40.40 | 40.40 | 40.40 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 40.40 | 40.40 | 40.40 | 40.40 | 500 | +0.00(+0.00%) |
Nov 20, 2007 | 40.40 | 40.40 | 40.40 | 40.40 | 500 | +1.65(+4.26%) |
Nov 19, 2007 | 38.75 | 39.70 | 38.75 | 38.75 | 3,100 | +0.00(+0.00%) |
Nov 16, 2007 | 38.75 | 38.75 | 38.75 | 38.75 | 350 | -0.95(-2.39%) |
Nov 15, 2007 | 39.70 | 40.20 | 39.70 | 39.70 | 1,000 | -0.28(-0.70%) |
Nov 14, 2007 | 40.45 | 40.40 | 39.98 | 39.98 | 950 | -0.47(-1.16%) |
Nov 13, 2007 | 41.15 | 40.45 | 40.32 | 40.45 | 350 | -0.70(-1.70%) |
Nov 12, 2007 | 41.15 | 41.30 | 41.10 | 41.15 | 1,000 | -0.35(-0.84%) |
Nov 09, 2007 | 41.50 | 41.75 | 41.50 | 41.50 | 1,000 | +0.65(+1.59%) |
Nov 08, 2007 | 40.85 | 41.05 | 40.55 | 40.85 | 3,750 | +1.05(+2.64%) |
Nov 07, 2007 | 39.80 | 40.25 | 39.75 | 39.80 | 2,260 | -1.65(-3.98%) |
Nov 06, 2007 | 41.45 | 41.45 | 41.10 | 41.45 | 1,550 | +1.40(+3.50%) |
Nov 05, 2007 | 40.05 | 40.05 | 40.05 | 40.05 | 0 | +0.00(+0.00%) |
Nov 02, 2007 | 40.05 | 40.05 | 39.85 | 40.05 | 2,088 | -0.85(-2.08%) |
Nov 01, 2007 | 40.90 | 41.20 | 40.90 | 40.90 | 1,000 | -0.42(-1.02%) |
Oct 31, 2007 | 41.75 | 41.32 | 41.32 | 41.32 | 400 | -0.43(-1.03%) |
Oct 30, 2007 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 40.85 | 41.75 | 41.75 | 41.75 | 778 | +0.90(+2.20%) |
Oct 26, 2007 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | +0.62(+1.54%) |
Oct 24, 2007 | 41.15 | 40.45 | 40.15 | 40.23 | 2,200 | -0.92(-2.24%) |
Oct 23, 2007 | 41.15 | 41.15 | 41.15 | 41.15 | 400 | -0.10(-0.24%) |
Oct 19, 2007 | 41.25 | 41.90 | 41.25 | 41.25 | 4,400 | -0.95(-2.25%) |
Oct 18, 2007 | 42.20 | 42.20 | 42.20 | 42.20 | 1,000 | +0.00(+0.00%) |
Oct 17, 2007 | 42.20 | 42.20 | 42.20 | 42.20 | 1,000 | -0.10(-0.24%) |
Oct 16, 2007 | 42.30 | 42.30 | 42.30 | 42.30 | 400 | +0.15(+0.36%) |
Oct 15, 2007 | 42.15 | 42.15 | 42.15 | 42.15 | 200 | +0.00(+0.00%) |
Oct 12, 2007 | 42.15 | 42.15 | 42.15 | 42.15 | 200 | +0.10(+0.24%) |
Oct 11, 2007 | 42.05 | 42.05 | 42.05 | 42.05 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 42.05 | 42.15 | 41.95 | 42.05 | 3,400 | -1.30(-3.00%) |
Oct 09, 2007 | 43.35 | 43.85 | 43.35 | 43.35 | 1,100 | -0.90(-2.03%) |
Oct 08, 2007 | 44.25 | 44.25 | 43.45 | 44.25 | 3,450 | +0.00(+0.00%) |
Oct 05, 2007 | 44.25 | 44.25 | 44.20 | 44.25 | 5,400 | +2.50(+5.99%) |
Oct 04, 2007 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 41.75 | 42.15 | 41.65 | 41.75 | 8,024 | -0.25(-0.60%) |
Oct 02, 2007 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | +0.00(+0.00%) |
Oct 01, 2007 | 40.60 | 42.00 | 41.70 | 42.00 | 1,700 | +1.40(+3.45%) |
Sep 28, 2007 | 40.60 | 40.85 | 40.60 | 40.60 | 4,300 | +0.65(+1.63%) |
Sep 27, 2007 | 39.95 | 39.95 | 39.95 | 39.95 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 39.95 | 39.95 | 39.95 | 39.95 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 39.95 | 39.95 | 39.95 | 39.95 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 39.95 | 39.95 | 39.95 | 39.95 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 40.75 | 39.95 | 39.95 | 39.95 | 315 | -0.80(-1.96%) |
Sep 20, 2007 | 40.75 | 40.90 | 40.75 | 40.75 | 1,502 | -0.15(-0.37%) |
Sep 19, 2007 | 40.90 | 40.90 | 40.55 | 40.90 | 1,201 | -0.35(-0.85%) |
Sep 18, 2007 | 41.15 | 41.25 | 40.50 | 41.25 | 1,400 | +0.10(+0.24%) |
Sep 17, 2007 | 41.15 | 41.30 | 41.15 | 41.15 | 2,856 | -0.25(-0.60%) |
Sep 14, 2007 | 41.40 | 41.75 | 41.40 | 41.40 | 3,038 | -0.25(-0.60%) |
Sep 13, 2007 | 41.65 | 41.65 | 41.65 | 41.65 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 41.85 | 41.65 | 41.65 | 41.65 | 450 | -0.20(-0.48%) |
Sep 11, 2007 | 41.85 | 41.85 | 41.85 | 41.85 | 400 | +0.60(+1.45%) |
Sep 10, 2007 | 41.25 | 41.25 | 40.65 | 41.25 | 3,208 | +0.50(+1.23%) |
Sep 07, 2007 | 40.75 | 41.00 | 40.25 | 40.75 | 11,900 | -0.85(-2.04%) |
Sep 06, 2007 | 41.00 | 41.60 | 41.60 | 41.60 | 400 | +0.60(+1.46%) |
Sep 05, 2007 | 41.00 | 41.50 | 40.75 | 41.00 | 3,630 | -1.25(-2.96%) |
Sep 04, 2007 | 42.25 | 42.25 | 42.25 | 42.25 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 42.25 | 42.25 | 42.25 | 42.25 | 400 | +1.75(+4.32%) |
Aug 30, 2007 | 40.50 | 40.50 | 40.50 | 40.50 | 4,005 | +0.10(+0.25%) |
Aug 29, 2007 | 40.50 | 40.40 | 40.25 | 40.40 | 400 | -0.10(-0.25%) |
Aug 28, 2007 | 40.50 | 40.80 | 40.50 | 40.50 | 600 | +0.05(+0.12%) |
Aug 27, 2007 | 40.45 | 40.55 | 40.45 | 40.45 | 1,170 | -1.05(-2.53%) |
Aug 24, 2007 | 40.40 | 41.55 | 41.20 | 41.50 | 2,200 | +1.10(+2.72%) |
Aug 23, 2007 | 40.40 | 40.70 | 40.40 | 40.40 | 1,500 | +0.25(+0.62%) |
Aug 22, 2007 | 40.15 | 40.15 | 40.15 | 40.15 | 200 | -0.60(-1.47%) |
Aug 21, 2007 | 40.75 | 40.75 | 40.75 | 40.75 | 400 | +2.00(+5.16%) |
Aug 20, 2007 | 38.75 | 38.75 | 38.75 | 38.75 | 400 | +0.85(+2.24%) |
Aug 17, 2007 | 37.90 | 37.90 | 37.00 | 37.90 | 1,340 | -1.30(-3.32%) |
Aug 16, 2007 | 39.20 | 39.20 | 38.50 | 39.20 | 500 | -0.45(-1.13%) |
Aug 15, 2007 | 39.65 | 39.65 | 39.65 | 39.65 | 500 | -1.50(-3.65%) |
Aug 14, 2007 | 41.15 | 41.15 | 41.10 | 41.15 | 600 | +0.75(+1.86%) |
Aug 13, 2007 | 40.40 | 40.40 | 40.40 | 40.40 | 362 | +2.25(+5.90%) |
Aug 10, 2007 | 38.15 | 38.15 | 38.15 | 38.15 | 100 | -1.20(-3.05%) |
Aug 09, 2007 | 39.35 | 39.55 | 39.35 | 39.35 | 700 | -2.20(-5.29%) |
Aug 08, 2007 | 41.55 | 41.55 | 41.20 | 41.55 | 1,194 | +0.15(+0.36%) |
Aug 07, 2007 | 41.40 | 41.40 | 41.40 | 41.40 | 100 | +0.90(+2.22%) |
Aug 06, 2007 | 40.50 | 40.55 | 40.50 | 40.50 | 220 | -0.15(-0.37%) |
Aug 03, 2007 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 40.65 | 40.65 | 40.60 | 40.65 | 200 | +0.05(+0.12%) |
Aug 01, 2007 | 40.60 | 40.60 | 40.60 | 40.60 | 200 | -0.80(-1.93%) |
Jul 31, 2007 | 41.40 | 41.40 | 41.00 | 41.40 | 1,900 | +1.75(+4.41%) |
Jul 30, 2007 | 39.65 | 40.10 | 38.75 | 39.65 | 5,210 | +1.35(+3.52%) |
Jul 27, 2007 | 39.60 | 38.80 | 38.30 | 38.30 | 1,375 | -1.30(-3.28%) |
Jul 26, 2007 | 39.60 | 40.15 | 39.60 | 39.60 | 1,015 | -0.50(-1.25%) |
Jul 25, 2007 | 40.10 | 40.10 | 40.10 | 40.10 | 675 | +0.00(+0.00%) |
Jul 24, 2007 | 40.10 | 40.10 | 39.45 | 40.10 | 4,855 | +0.75(+1.91%) |
Jul 23, 2007 | 39.35 | 39.85 | 39.35 | 39.35 | 2,400 | -1.20(-2.96%) |
Jul 20, 2007 | 40.55 | 40.65 | 40.55 | 40.55 | 600 | +0.10(+0.25%) |
Jul 19, 2007 | 40.45 | 40.45 | 40.45 | 40.45 | 2,820 | +0.45(+1.13%) |
Jul 18, 2007 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 40.00 | 40.00 | 40.00 | 40.00 | 300 | +0.05(+0.13%) |
Jul 16, 2007 | 39.85 | 40.00 | 39.95 | 39.95 | 2,425 | +0.10(+0.25%) |
Jul 13, 2007 | 38.70 | 39.85 | 39.35 | 39.85 | 400 | +1.15(+2.97%) |
Jul 12, 2007 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 38.55 | 38.70 | 38.55 | 38.70 | 717 | +0.15(+0.39%) |
Jul 10, 2007 | 38.55 | 38.75 | 38.55 | 38.55 | 600 | -0.30(-0.77%) |
Jul 09, 2007 | 38.85 | 38.85 | 38.85 | 38.85 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 38.85 | 38.85 | 38.70 | 38.85 | 2,632 | -0.60(-1.52%) |
Jul 05, 2007 | 39.45 | 39.45 | 39.45 | 39.45 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 39.45 | 39.45 | 39.45 | 39.45 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 39.45 | 39.45 | 39.45 | 39.45 | 135 | +0.70(+1.81%) |
Jun 29, 2007 | 38.75 | 38.75 | 38.75 | 38.75 | 200 | +0.00(+0.00%) |
Jun 28, 2007 | 38.75 | 38.75 | 38.75 | 38.75 | 136 | -0.25(-0.64%) |
Jun 27, 2007 | 39.00 | 39.00 | 38.60 | 39.00 | 450 | -0.15(-0.38%) |
Jun 26, 2007 | 39.15 | 39.20 | 39.15 | 39.15 | 1,362 | +0.15(+0.38%) |
Jun 25, 2007 | 39.00 | 39.15 | 38.60 | 39.00 | 1,976 | +1.40(+3.72%) |
Jun 22, 2007 | 38.75 | 37.80 | 37.60 | 37.60 | 1,814 | -1.15(-2.97%) |
Jun 21, 2007 | 38.75 | 38.75 | 38.75 | 38.75 | 2,300 | +1.95(+5.30%) |
Jun 20, 2007 | 36.80 | 39.25 | 38.80 | 36.80 | 557 | +0.00(+0.00%) |
Jun 19, 2007 | 36.80 | 38.20 | 38.05 | 36.80 | 2,185 | +0.00(+0.00%) |
Jun 18, 2007 | 36.80 | 38.75 | 38.15 | 36.80 | 5,237 | +0.00(+0.00%) |
Jun 15, 2007 | 36.80 | 38.10 | 38.10 | 36.80 | 320 | +0.00(+0.00%) |
Jun 14, 2007 | 36.80 | 38.00 | 37.45 | 36.80 | 867 | +0.00(+0.00%) |
Jun 13, 2007 | 36.80 | 36.80 | 36.80 | 36.80 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 36.80 | 37.75 | 37.75 | 36.80 | 2,550 | +0.00(+0.00%) |
Jun 11, 2007 | 36.80 | 36.80 | 36.80 | 36.80 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 36.80 | 36.80 | 36.80 | 36.80 | 250 | -0.55(-1.47%) |
Jun 07, 2007 | 37.35 | 37.45 | 37.35 | 37.35 | 555 | -0.05(-0.13%) |
Jun 06, 2007 | 37.40 | 37.40 | 37.35 | 37.40 | 900 | -0.25(-0.66%) |
Jun 05, 2007 | 37.65 | 37.75 | 37.65 | 37.65 | 800 | +0.00(+0.00%) |
Jun 04, 2007 | 37.65 | 37.65 | 37.65 | 37.65 | 400 | +0.10(+0.27%) |