Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 67.06 | 67.50 | 64.81 | 67.50 | 100 | +1.25(+1.89%) |
Aug 28, 2008 | 67.50 | 67.50 | 63.75 | 66.25 | 132 | +0.00(+0.00%) |
Aug 26, 2008 | 67.00 | 66.25 | 66.25 | 66.25 | 176 | +1.00(+1.53%) |
Aug 25, 2008 | 65.83 | 67.50 | 65.25 | 65.25 | 75 | +0.00(+0.00%) |
Aug 22, 2008 | 67.50 | 67.50 | 65.00 | 65.25 | 236 | -7.00(-9.69%) |
Aug 21, 2008 | 72.25 | 72.25 | 72.25 | 72.25 | 12 | +4.75(+7.04%) |
Aug 20, 2008 | 67.50 | 67.50 | 67.50 | 67.50 | 6 | +0.00(+0.00%) |
Aug 19, 2008 | 79.50 | 82.50 | 65.25 | 67.50 | 288 | -4.25(-5.92%) |
Aug 18, 2008 | 77.25 | 77.25 | 71.75 | 71.75 | 346 | -3.25(-4.33%) |
Aug 15, 2008 | 71.25 | 75.00 | 69.12 | 75.00 | 102 | +5.25(+7.53%) |
Aug 14, 2008 | 72.50 | 77.50 | 66.50 | 69.75 | 914 | -5.25(-7.00%) |
Aug 13, 2008 | 80.75 | 81.25 | 75.00 | 75.00 | 143 | -4.25(-5.36%) |
Aug 12, 2008 | 71.50 | 80.50 | 71.25 | 79.25 | 249 | +9.00(+12.81%) |
Aug 11, 2008 | 86.12 | 86.12 | 70.25 | 70.25 | 180 | +0.00(+0.00%) |
Aug 08, 2008 | 100.00 | 100.00 | 70.00 | 70.25 | 530 | -10.25(-12.73%) |
Aug 07, 2008 | 60.00 | 86.50 | 60.00 | 80.50 | 405 | +20.50(+34.17%) |
Aug 06, 2008 | 67.50 | 67.50 | 60.00 | 60.00 | 387 | -14.25(-19.19%) |
Aug 05, 2008 | 63.50 | 74.25 | 63.50 | 74.25 | 16 | +6.75(+10.00%) |
Aug 04, 2008 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 67.50 | 67.50 | 67.50 | 67.50 | 4 | +2.00(+3.05%) |
Jul 30, 2008 | 65.50 | 65.50 | 65.50 | 65.50 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 65.50 | 65.50 | 65.50 | 65.50 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 60.25 | 67.50 | 60.25 | 65.50 | 121 | -0.75(-1.13%) |
Jul 25, 2008 | 66.25 | 66.25 | 66.25 | 66.25 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 66.25 | 66.25 | 66.25 | 66.25 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 67.25 | 67.50 | 66.25 | 66.25 | 48 | +2.50(+3.92%) |
Jul 22, 2008 | 69.75 | 69.75 | 61.25 | 63.75 | 256 | -3.50(-5.20%) |
Jul 21, 2008 | 75.00 | 76.25 | 67.25 | 67.25 | 89 | -2.75(-3.93%) |
Jul 18, 2008 | 80.00 | 80.00 | 70.00 | 70.00 | 40 | -21.50(-23.50%) |
Jul 17, 2008 | 65.00 | 91.50 | 62.50 | 91.50 | 416 | +26.25(+40.23%) |
Jul 16, 2008 | 65.25 | 65.25 | 65.25 | 65.25 | 8 | +3.00(+4.82%) |
Jul 15, 2008 | 63.50 | 63.50 | 62.25 | 62.25 | 8 | +2.00(+3.32%) |
Jul 14, 2008 | 65.25 | 65.25 | 60.25 | 60.25 | 113 | -4.75(-7.31%) |
Jul 11, 2008 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 65.00 | 78.22 | 65.00 | 65.00 | 84 | +3.00(+4.84%) |
Jul 09, 2008 | 56.50 | 65.50 | 56.50 | 62.00 | 156 | +0.25(+0.41%) |
Jul 08, 2008 | 67.00 | 68.20 | 56.50 | 61.75 | 500 | -7.00(-10.19%) |
Jul 07, 2008 | 70.00 | 70.25 | 68.75 | 68.75 | 50 | -1.25(-1.79%) |
Jul 04, 2008 | 57.25 | 76.25 | 57.25 | 70.00 | 1,005 | +0.00(+0.00%) |
Jul 03, 2008 | 57.25 | 76.25 | 57.25 | 70.00 | 1,005 | +12.50(+21.74%) |
Jul 02, 2008 | 61.00 | 61.25 | 56.25 | 57.50 | 197 | -5.00(-8.00%) |
Jul 01, 2008 | 55.25 | 66.00 | 52.75 | 62.50 | 1,464 | +1.25(+2.04%) |
Jun 30, 2008 | 56.50 | 73.75 | 56.25 | 61.25 | 118 | -1.25(-2.00%) |
Jun 27, 2008 | 67.25 | 67.25 | 56.50 | 62.50 | 134 | +6.00(+10.62%) |
Jun 26, 2008 | 67.50 | 67.50 | 56.50 | 56.50 | 4,392 | -8.50(-13.08%) |
Jun 25, 2008 | 73.00 | 74.50 | 65.00 | 65.00 | 80 | -0.30(-0.46%) |
Jun 24, 2008 | 89.75 | 89.75 | 64.25 | 65.30 | 471 | -9.70(-12.93%) |
Jun 23, 2008 | 70.75 | 82.25 | 70.75 | 75.00 | 108 | +4.75(+6.76%) |
Jun 20, 2008 | 73.05 | 77.50 | 70.25 | 70.25 | 94 | -1.25(-1.75%) |
Jun 19, 2008 | 92.00 | 92.00 | 71.50 | 71.50 | 341 | -2.25(-3.05%) |
Jun 18, 2008 | 73.75 | 73.75 | 73.75 | 73.75 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 74.50 | 74.50 | 73.75 | 73.75 | 88 | -0.25(-0.34%) |
Jun 16, 2008 | 105.75 | 105.75 | 74.00 | 74.00 | 567 | -1.00(-1.33%) |
Jun 13, 2008 | 75.00 | 75.00 | 75.00 | 75.00 | 16 | +4.25(+6.01%) |
Jun 12, 2008 | 70.75 | 70.75 | 70.75 | 70.75 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 70.75 | 70.75 | 70.75 | 70.75 | 27 | -4.25(-5.67%) |
Jun 10, 2008 | 74.75 | 75.00 | 70.00 | 75.00 | 53 | -2.25(-2.91%) |
Jun 09, 2008 | 78.75 | 79.50 | 73.75 | 77.25 | 205 | -2.00(-2.52%) |
Jun 06, 2008 | 79.50 | 79.50 | 79.25 | 79.25 | 40 | -2.00(-2.46%) |
Jun 05, 2008 | 80.00 | 81.25 | 77.50 | 81.25 | 701 | +1.25(+1.56%) |
Jun 04, 2008 | 74.75 | 81.25 | 74.75 | 80.00 | 124 | +1.75(+2.24%) |
Jun 03, 2008 | 81.25 | 81.25 | 71.00 | 78.25 | 416 | -2.75(-3.40%) |
Jun 02, 2008 | 92.50 | 92.50 | 81.00 | 81.00 | 368 | +0.00(+0.00%) |
May 30, 2008 | 81.25 | 81.25 | 80.00 | 81.00 | 120 | +1.00(+1.25%) |
May 29, 2008 | 83.25 | 83.25 | 80.00 | 80.00 | 141 | -2.25(-2.74%) |
May 28, 2008 | 92.75 | 92.75 | 82.25 | 82.25 | 174 | +12.25(+17.50%) |
May 27, 2008 | 70.00 | 100.00 | 59.25 | 70.00 | 658 | +7.25(+11.55%) |
May 26, 2008 | 56.25 | 63.00 | 56.00 | 62.75 | 47 | +0.00(+0.00%) |
May 23, 2008 | 56.25 | 63.00 | 56.00 | 62.75 | 47 | +5.25(+9.13%) |
May 22, 2008 | 62.50 | 65.75 | 56.00 | 57.50 | 17,010 | -3.75(-6.12%) |
May 21, 2008 | 62.00 | 62.50 | 60.00 | 61.25 | 5,252 | +5.00(+8.89%) |
May 20, 2008 | 62.50 | 62.50 | 56.25 | 56.25 | 28 | -4.75(-7.79%) |
May 19, 2008 | 60.75 | 61.00 | 60.75 | 61.00 | 12 | -1.25(-2.01%) |
May 16, 2008 | 62.25 | 62.25 | 62.25 | 62.25 | 8 | -0.25(-0.40%) |
May 15, 2008 | 56.25 | 62.50 | 56.25 | 62.50 | 25 | +6.25(+11.11%) |
May 14, 2008 | 56.00 | 56.25 | 56.00 | 56.25 | 47 | -1.00(-1.75%) |
May 13, 2008 | 66.25 | 66.25 | 53.75 | 57.25 | 2,972 | -5.75(-9.13%) |
May 12, 2008 | 70.00 | 70.00 | 62.50 | 63.00 | 42 | +5.25(+9.09%) |
May 09, 2008 | 62.50 | 62.50 | 57.50 | 57.75 | 117 | -1.25(-2.12%) |
May 08, 2008 | 59.00 | 59.00 | 59.00 | 59.00 | 4 | +1.75(+3.06%) |
May 07, 2008 | 56.25 | 70.00 | 56.25 | 57.25 | 188 | -3.00(-4.98%) |
May 06, 2008 | 70.00 | 70.00 | 56.25 | 60.25 | 316 | -9.75(-13.93%) |
May 05, 2008 | 70.00 | 70.00 | 70.00 | 70.00 | 124 | +0.00(+0.00%) |
May 02, 2008 | 70.00 | 70.00 | 69.75 | 70.00 | 172 | +5.50(+8.53%) |
May 01, 2008 | 75.00 | 75.00 | 55.00 | 64.50 | 695 | -10.50(-14.00%) |
Apr 30, 2008 | 67.50 | 75.00 | 63.75 | 75.00 | 1,702 | +5.25(+7.53%) |
Apr 29, 2008 | 38.75 | 70.00 | 38.75 | 69.75 | 472 | +7.25(+11.60%) |
Apr 28, 2008 | 62.75 | 62.75 | 62.50 | 62.50 | 104 | -6.25(-9.09%) |
Apr 25, 2008 | 68.75 | 68.75 | 68.75 | 68.75 | 120 | -1.50(-2.14%) |
Apr 24, 2008 | 70.25 | 70.25 | 70.25 | 70.25 | 11 | +7.50(+11.95%) |
Apr 23, 2008 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 65.25 | 73.75 | 62.75 | 62.75 | 136 | -2.25(-3.46%) |
Apr 21, 2008 | 74.00 | 74.00 | 65.00 | 65.00 | 116 | -7.50(-10.34%) |
Apr 18, 2008 | 72.50 | 74.50 | 72.50 | 72.50 | 98 | -0.00(-0.00%) |
Apr 17, 2008 | 72.50 | 72.50 | 72.50 | 72.50 | 40 | +3.75(+5.45%) |
Apr 16, 2008 | 75.00 | 75.00 | 68.75 | 68.75 | 144 | -1.25(-1.79%) |
Apr 15, 2008 | 80.50 | 80.50 | 65.75 | 70.00 | 46 | -5.50(-7.28%) |
Apr 14, 2008 | 72.75 | 77.50 | 71.75 | 75.50 | 1,196 | +0.50(+0.67%) |
Apr 11, 2008 | 70.00 | 75.00 | 70.00 | 75.00 | 1,230 | +5.00(+7.14%) |
Apr 10, 2008 | 70.00 | 70.25 | 70.00 | 70.00 | 180 | +0.00(+0.00%) |
Apr 09, 2008 | 81.75 | 81.75 | 68.75 | 70.00 | 94 | -14.25(-16.91%) |
Apr 08, 2008 | 83.75 | 84.25 | 83.75 | 84.25 | 53 | -1.25(-1.46%) |
Apr 07, 2008 | 85.50 | 85.50 | 85.50 | 85.50 | 7 | -1.50(-1.72%) |
Apr 04, 2008 | 87.00 | 87.00 | 87.00 | 87.00 | 8 | -0.25(-0.29%) |
Apr 03, 2008 | 87.25 | 87.25 | 87.25 | 87.25 | 24 | -0.25(-0.29%) |
Apr 02, 2008 | 87.50 | 87.50 | 82.00 | 87.50 | 156 | +12.50(+16.67%) |
Apr 01, 2008 | 90.00 | 90.00 | 49.00 | 75.00 | 450 | -18.75(-20.00%) |
Mar 31, 2008 | 93.75 | 93.75 | 93.75 | 93.75 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 88.75 | 93.75 | 88.75 | 93.75 | 24 | -6.25(-6.25%) |
Mar 27, 2008 | 100.00 | 100.00 | 100.00 | 100.00 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 93.50 | 100.00 | 93.50 | 100.00 | 26 | +9.00(+9.89%) |
Mar 25, 2008 | 91.00 | 91.00 | 86.00 | 91.00 | 42 | -5.00(-5.21%) |
Mar 24, 2008 | 93.75 | 96.25 | 87.50 | 96.00 | 94 | +6.25(+6.96%) |
Mar 21, 2008 | 93.75 | 96.25 | 88.75 | 89.75 | 118 | +0.00(+0.00%) |
Mar 20, 2008 | 93.75 | 96.25 | 88.75 | 89.75 | 118 | -2.75(-2.97%) |
Mar 19, 2008 | 112.25 | 112.25 | 88.75 | 92.50 | 258 | +4.50(+5.11%) |
Mar 18, 2008 | 95.25 | 97.50 | 88.00 | 88.00 | 174 | -4.50(-4.86%) |
Mar 17, 2008 | 92.50 | 92.50 | 92.50 | 92.50 | 4 | +3.75(+4.23%) |
Mar 14, 2008 | 99.25 | 100.00 | 88.00 | 88.75 | 95 | -11.25(-11.25%) |
Mar 13, 2008 | 99.75 | 100.00 | 99.75 | 100.00 | 83 | +0.00(+0.00%) |
Mar 12, 2008 | 100.00 | 100.00 | 100.00 | 100.00 | 6 | +0.75(+0.76%) |
Mar 11, 2008 | 99.25 | 100.00 | 99.25 | 99.25 | 68 | +5.50(+5.87%) |
Mar 10, 2008 | 107.75 | 107.75 | 93.75 | 93.75 | 16 | -9.00(-8.76%) |
Mar 07, 2008 | 100.00 | 103.50 | 87.50 | 102.75 | 353 | +2.75(+2.75%) |
Mar 06, 2008 | 103.00 | 103.00 | 100.00 | 100.00 | 12 | +0.25(+0.25%) |
Mar 05, 2008 | 109.75 | 109.75 | 99.75 | 99.75 | 39 | -12.75(-11.33%) |
Mar 04, 2008 | 97.50 | 112.50 | 95.75 | 112.50 | 1,941 | +10.00(+9.76%) |
Mar 03, 2008 | 112.50 | 112.50 | 75.00 | 102.50 | 448 | -8.75(-7.87%) |
Feb 29, 2008 | 100.00 | 112.25 | 87.50 | 111.25 | 1,206 | +11.25(+11.25%) |
Feb 28, 2008 | 93.75 | 107.00 | 90.00 | 100.00 | 612 | +6.25(+6.67%) |
Feb 27, 2008 | 93.75 | 93.75 | 93.75 | 93.75 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 93.75 | 93.75 | 93.75 | 93.75 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 93.50 | 95.00 | 93.50 | 93.75 | 136 | +0.00(+0.00%) |
Feb 22, 2008 | 76.25 | 93.75 | 76.25 | 93.75 | 560 | +6.25(+7.14%) |
Feb 21, 2008 | 91.75 | 91.75 | 87.50 | 87.50 | 48 | +0.00(+0.00%) |
Feb 20, 2008 | 96.25 | 96.25 | 87.50 | 87.50 | 152 | -12.50(-12.50%) |
Feb 19, 2008 | 100.00 | 100.00 | 100.00 | 100.00 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 101.00 | 101.00 | 100.00 | 100.00 | 16 | +0.00(+0.00%) |
Feb 15, 2008 | 101.00 | 101.00 | 100.00 | 100.00 | 16 | -0.75(-0.74%) |
Feb 14, 2008 | 112.50 | 112.50 | 100.75 | 100.75 | 20 | -1.25(-1.23%) |
Feb 13, 2008 | 105.00 | 105.00 | 102.00 | 102.00 | 80 | -3.00(-2.86%) |
Feb 12, 2008 | 105.00 | 105.00 | 105.00 | 105.00 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 105.00 | 105.00 | 105.00 | 105.00 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 105.00 | 105.00 | 105.00 | 105.00 | 84 | +0.00(+0.00%) |
Feb 07, 2008 | 107.75 | 107.75 | 105.00 | 105.00 | 304 | -5.00(-4.55%) |
Feb 06, 2008 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 110.00 | 110.00 | 110.00 | 110.00 | 12 | -2.50(-2.22%) |
Feb 04, 2008 | 112.75 | 112.75 | 112.50 | 112.50 | 64 | -9.25(-7.60%) |
Feb 01, 2008 | 122.50 | 122.50 | 110.25 | 121.75 | 292 | -3.25(-2.60%) |
Jan 31, 2008 | 112.50 | 125.00 | 102.50 | 125.00 | 1,264 | +15.50(+14.16%) |
Jan 30, 2008 | 125.00 | 125.00 | 102.50 | 109.50 | 595 | -2.50(-2.23%) |
Jan 29, 2008 | 107.50 | 112.00 | 97.50 | 112.00 | 134 | +4.50(+4.19%) |
Jan 28, 2008 | 112.50 | 115.50 | 105.00 | 107.50 | 176 | -12.50(-10.42%) |
Jan 25, 2008 | 122.25 | 122.25 | 106.25 | 120.00 | 84 | -2.50(-2.04%) |
Jan 24, 2008 | 106.25 | 122.50 | 106.25 | 122.50 | 274 | +16.25(+15.29%) |
Jan 23, 2008 | 106.25 | 106.25 | 106.25 | 106.25 | 8 | +0.00(+0.00%) |
Jan 22, 2008 | 106.25 | 106.25 | 106.25 | 106.25 | 64 | +0.00(+0.00%) |
Jan 21, 2008 | 111.25 | 111.25 | 106.25 | 106.25 | 132 | +0.00(+0.00%) |
Jan 18, 2008 | 111.25 | 111.25 | 106.25 | 106.25 | 132 | -16.00(-13.09%) |
Jan 17, 2008 | 112.75 | 122.25 | 107.50 | 122.25 | 482 | +1.00(+0.82%) |
Jan 16, 2008 | 106.25 | 121.25 | 106.25 | 121.25 | 597 | -1.00(-0.82%) |
Jan 15, 2008 | 122.25 | 122.25 | 122.25 | 122.25 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 122.25 | 122.25 | 122.25 | 122.25 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 110.00 | 122.25 | 106.25 | 122.25 | 212 | +12.25(+11.14%) |
Jan 10, 2008 | 112.50 | 112.50 | 110.00 | 110.00 | 133 | -12.50(-10.20%) |
Jan 09, 2008 | 122.50 | 122.50 | 122.50 | 122.50 | 0 | +0.00(+0.00%) |
Jan 08, 2008 | 122.50 | 122.50 | 122.50 | 122.50 | 4 | +0.25(+0.20%) |
Jan 07, 2008 | 122.25 | 122.25 | 122.25 | 122.25 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 122.25 | 122.25 | 122.25 | 122.25 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 123.00 | 125.00 | 112.50 | 122.25 | 196 | -0.50(-0.41%) |
Jan 02, 2008 | 122.75 | 122.75 | 122.75 | 122.75 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 125.25 | 125.25 | 109.88 | 122.75 | 1,692 | +0.00(+0.00%) |
Dec 31, 2007 | 125.25 | 125.25 | 109.88 | 122.75 | 1,692 | -2.25(-1.80%) |
Dec 28, 2007 | 112.50 | 125.00 | 112.50 | 125.00 | 1,218 | +15.00(+13.64%) |
Dec 27, 2007 | 100.00 | 112.50 | 87.75 | 110.00 | 223 | +8.50(+8.37%) |
Dec 26, 2007 | 101.25 | 101.75 | 101.25 | 101.50 | 321 | -0.25(-0.25%) |
Dec 24, 2007 | 101.75 | 101.75 | 101.75 | 101.75 | 88 | -0.75(-0.73%) |
Dec 21, 2007 | 112.50 | 112.50 | 96.75 | 102.50 | 428 | +5.00(+5.13%) |
Dec 20, 2007 | 109.25 | 109.25 | 97.00 | 97.50 | 80 | -11.75(-10.76%) |
Dec 19, 2007 | 109.25 | 109.25 | 109.25 | 109.25 | 7 | -3.25(-2.89%) |
Dec 18, 2007 | 112.50 | 112.50 | 112.50 | 112.50 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 113.75 | 113.75 | 109.25 | 112.50 | 458 | +0.00(+0.00%) |
Dec 14, 2007 | 112.50 | 112.50 | 112.50 | 112.50 | 44 | +0.00(+0.00%) |
Dec 13, 2007 | 113.75 | 113.75 | 108.75 | 112.50 | 291 | +0.00(+0.00%) |