Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.78 | 28.78 | 28.78 | 28.78 | 600 | -0.22(-0.76%) |
Jun 27, 2008 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 | +0.00(+0.00%) |
Jun 26, 2008 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 28.50 | 29.00 | 28.50 | 29.00 | 4,400 | -0.27(-0.92%) |
Jun 24, 2008 | 29.57 | 29.57 | 29.27 | 29.27 | 512 | +0.16(+0.55%) |
Jun 23, 2008 | 29.47 | 29.47 | 29.11 | 29.11 | 5,150 | -0.77(-2.58%) |
Jun 20, 2008 | 29.88 | 29.88 | 29.88 | 29.88 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 29.88 | 29.88 | 29.88 | 29.88 | 100 | -0.36(-1.19%) |
Jun 18, 2008 | 30.24 | 30.24 | 30.24 | 30.24 | 100 | +0.15(+0.50%) |
Jun 17, 2008 | 30.09 | 30.09 | 30.09 | 30.09 | 200 | +0.36(+1.21%) |
Jun 16, 2008 | 29.73 | 29.73 | 29.73 | 29.73 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 29.79 | 29.79 | 29.69 | 29.73 | 5,642 | +0.18(+0.63%) |
Jun 12, 2008 | 29.55 | 29.55 | 29.55 | 29.55 | 1,000 | -0.30(-1.00%) |
Jun 11, 2008 | 29.75 | 30.00 | 29.75 | 29.84 | 5,850 | -0.18(-0.59%) |
Jun 10, 2008 | 30.02 | 30.02 | 30.02 | 30.02 | 5,000 | -0.08(-0.27%) |
Jun 09, 2008 | 30.51 | 30.51 | 30.10 | 30.10 | 5,300 | -0.79(-2.56%) |
Jun 06, 2008 | 31.02 | 31.14 | 30.89 | 30.89 | 15,330 | -0.10(-0.34%) |
Jun 05, 2008 | 30.85 | 30.99 | 30.85 | 30.99 | 10,100 | +0.54(+1.79%) |
Jun 04, 2008 | 30.45 | 30.45 | 30.45 | 30.45 | 18,700 | +0.00(+0.00%) |
Jun 03, 2008 | 30.60 | 30.60 | 30.45 | 30.45 | 800 | -0.78(-2.49%) |
Jun 02, 2008 | 31.23 | 31.23 | 31.23 | 31.23 | 500 | -0.04(-0.13%) |
May 30, 2008 | 31.27 | 31.27 | 31.27 | 31.27 | 0 | +0.00(+0.00%) |
May 29, 2008 | 31.52 | 31.52 | 31.27 | 31.27 | 200 | +0.44(+1.43%) |
May 28, 2008 | 30.64 | 30.82 | 30.64 | 30.82 | 10,100 | +0.16(+0.52%) |
May 27, 2008 | 31.00 | 31.00 | 30.67 | 30.67 | 625 | -0.11(-0.35%) |
May 26, 2008 | 30.83 | 30.83 | 30.78 | 30.78 | 500 | +0.00(+0.00%) |
May 23, 2008 | 30.83 | 30.83 | 30.78 | 30.78 | 500 | +0.18(+0.60%) |
May 22, 2008 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.00(+0.00%) |
May 21, 2008 | 31.13 | 31.13 | 30.59 | 30.59 | 10,200 | -0.67(-2.14%) |
May 20, 2008 | 31.10 | 31.26 | 31.10 | 31.26 | 26,700 | -0.31(-0.98%) |
May 19, 2008 | 31.30 | 31.57 | 31.30 | 31.57 | 251 | +0.32(+1.02%) |
May 16, 2008 | 31.25 | 31.25 | 31.25 | 31.25 | 20,200 | +0.22(+0.71%) |
May 15, 2008 | 30.98 | 31.03 | 30.98 | 31.03 | 11,100 | -0.27(-0.86%) |
May 14, 2008 | 31.25 | 31.30 | 31.25 | 31.30 | 10,200 | +0.05(+0.16%) |
May 13, 2008 | 31.25 | 31.25 | 31.14 | 31.25 | 1,655 | +0.02(+0.08%) |
May 12, 2008 | 31.25 | 31.25 | 31.23 | 31.23 | 15,100 | -0.03(-0.09%) |
May 09, 2008 | 31.04 | 31.25 | 31.04 | 31.25 | 10,100 | +0.35(+1.15%) |
May 08, 2008 | 30.98 | 30.98 | 30.90 | 30.90 | 10,000 | -0.35(-1.12%) |
May 07, 2008 | 31.02 | 31.25 | 31.02 | 31.25 | 26,700 | +0.11(+0.36%) |
May 06, 2008 | 31.14 | 31.14 | 31.14 | 31.14 | 50,000 | +0.25(+0.81%) |
May 05, 2008 | 30.89 | 30.89 | 30.89 | 30.89 | 25,000 | +0.20(+0.65%) |
May 02, 2008 | 30.69 | 30.69 | 30.69 | 30.69 | 0 | +0.00(+0.00%) |
May 01, 2008 | 30.50 | 30.70 | 30.50 | 30.69 | 3,100 | -0.28(-0.90%) |
Apr 30, 2008 | 31.03 | 31.03 | 30.97 | 30.97 | 522 | +1.26(+4.24%) |
Apr 29, 2008 | 29.71 | 29.71 | 29.71 | 29.71 | 700 | +0.09(+0.30%) |
Apr 28, 2008 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 29.62 | 29.62 | 29.62 | 29.62 | 345 | +1.08(+3.77%) |
Apr 24, 2008 | 28.54 | 28.54 | 28.54 | 28.54 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 28.53 | 28.54 | 28.53 | 28.54 | 1,300 | -0.80(-2.71%) |
Apr 22, 2008 | 29.34 | 29.34 | 29.34 | 29.34 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 29.34 | 29.34 | 29.34 | 29.34 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 29.34 | 29.34 | 29.34 | 29.34 | 100 | -0.33(-1.11%) |
Apr 17, 2008 | 29.67 | 29.67 | 29.67 | 29.67 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 29.67 | 29.67 | 29.67 | 29.67 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 29.27 | 29.75 | 29.27 | 29.67 | 500 | -0.64(-2.11%) |
Apr 14, 2008 | 30.31 | 30.31 | 30.31 | 30.31 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 30.31 | 30.31 | 30.31 | 30.31 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 30.15 | 30.31 | 30.15 | 30.31 | 828 | -0.13(-0.43%) |
Apr 09, 2008 | 30.44 | 30.44 | 30.44 | 30.44 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 30.52 | 30.52 | 30.44 | 30.44 | 2,300 | -0.13(-0.43%) |
Apr 07, 2008 | 30.29 | 30.57 | 30.29 | 30.57 | 700 | +0.10(+0.33%) |
Apr 04, 2008 | 30.70 | 30.70 | 30.47 | 30.47 | 5,400 | +0.62(+2.08%) |
Apr 03, 2008 | 29.85 | 29.85 | 29.85 | 29.85 | 300 | -0.36(-1.18%) |
Apr 02, 2008 | 30.07 | 30.21 | 30.07 | 30.21 | 335 | +0.46(+1.53%) |
Apr 01, 2008 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | +0.27(+0.93%) |
Mar 31, 2008 | 29.10 | 29.48 | 29.10 | 29.48 | 306 | +0.10(+0.34%) |
Mar 28, 2008 | 29.57 | 29.64 | 29.38 | 29.38 | 2,200 | -0.32(-1.09%) |
Mar 27, 2008 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.04(-0.15%) |
Mar 26, 2008 | 29.48 | 29.74 | 29.48 | 29.74 | 800 | -0.17(-0.55%) |
Mar 25, 2008 | 9.910 | 29.91 | 29.91 | 29.91 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 29.91 | 29.91 | 29.91 | 29.91 | 361 | +0.08(+0.27%) |
Mar 21, 2008 | 29.83 | 29.83 | 29.83 | 29.83 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 29.83 | 29.83 | 29.83 | 29.83 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 30.00 | 30.00 | 29.83 | 29.83 | 1,361 | -1.36(-4.36%) |
Mar 18, 2008 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 31.20 | 31.20 | 31.19 | 31.19 | 900 | -0.33(-1.06%) |
Mar 12, 2008 | 31.53 | 31.53 | 31.53 | 31.53 | 300 | -0.22(-0.68%) |
Mar 11, 2008 | 31.96 | 31.96 | 31.74 | 31.74 | 869 | +0.00(+0.01%) |
Mar 10, 2008 | 31.54 | 31.74 | 31.54 | 31.74 | 3,000 | -0.12(-0.38%) |
Mar 07, 2008 | 31.86 | 31.86 | 31.86 | 31.86 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 31.86 | 31.86 | 31.86 | 31.86 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 32.01 | 32.60 | 31.86 | 31.86 | 900 | +2.46(+8.37%) |
Mar 04, 2008 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 29.40 | 29.40 | 29.40 | 29.40 | 100 | +0.35(+1.20%) |
Feb 29, 2008 | 29.20 | 29.20 | 29.05 | 29.05 | 3,005 | +0.95(+3.38%) |
Feb 28, 2008 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | +0.00(+0.00%) |
Feb 27, 2008 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 28.10 | 28.10 | 28.10 | 28.10 | 211 | -0.31(-1.09%) |
Feb 22, 2008 | 28.41 | 28.41 | 28.41 | 28.41 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 28.49 | 28.49 | 28.41 | 28.41 | 1,700 | -0.71(-2.43%) |
Feb 20, 2008 | 29.07 | 29.12 | 29.07 | 29.12 | 200 | -0.48(-1.63%) |
Feb 19, 2008 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 29.65 | 29.65 | 29.60 | 29.60 | 885 | +0.22(+0.75%) |
Feb 11, 2008 | 29.30 | 29.50 | 29.30 | 29.38 | 600 | +0.14(+0.48%) |
Feb 08, 2008 | 29.24 | 29.24 | 29.24 | 29.24 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 29.24 | 29.24 | 29.24 | 29.24 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 28.92 | 29.63 | 28.88 | 29.24 | 9,500 | -1.41(-4.60%) |
Feb 05, 2008 | 31.40 | 31.40 | 30.19 | 30.65 | 2,900 | -0.77(-2.44%) |
Feb 04, 2008 | 30.45 | 32.71 | 30.45 | 31.42 | 1,200 | +2.48(+8.58%) |
Feb 01, 2008 | 28.70 | 28.93 | 28.70 | 28.93 | 800 | -0.02(-0.07%) |
Jan 31, 2008 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Jan 30, 2008 | 28.85 | 29.11 | 28.59 | 28.95 | 11,108 | +0.51(+1.81%) |
Jan 29, 2008 | 28.05 | 28.44 | 28.05 | 28.44 | 1,200 | +1.94(+7.32%) |
Jan 28, 2008 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
Jan 25, 2008 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
Jan 24, 2008 | 26.14 | 26.50 | 26.14 | 26.50 | 900 | -0.50(-1.85%) |
Jan 23, 2008 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Jan 22, 2008 | 26.08 | 27.00 | 26.08 | 27.00 | 500 | +1.25(+4.86%) |
Jan 21, 2008 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
Jan 17, 2008 | 26.21 | 26.24 | 25.75 | 25.75 | 2,200 | -0.73(-2.76%) |
Jan 16, 2008 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | +0.00(+0.00%) |
Jan 15, 2008 | 26.05 | 26.48 | 26.05 | 26.48 | 9,910 | +0.38(+1.46%) |
Jan 14, 2008 | 26.30 | 26.41 | 26.05 | 26.10 | 1,945 | +0.21(+0.81%) |
Jan 11, 2008 | 26.20 | 26.20 | 25.89 | 25.89 | 600 | -1.72(-6.24%) |
Jan 10, 2008 | 27.46 | 27.63 | 27.39 | 27.61 | 1,300 | -0.14(-0.49%) |
Jan 09, 2008 | 27.89 | 28.05 | 27.75 | 27.75 | 2,400 | -1.01(-3.51%) |
Jan 08, 2008 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 28.76 | 28.76 | 28.76 | 28.76 | 2,000 | -0.86(-2.90%) |
Jan 04, 2008 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 29.62 | 29.62 | 29.62 | 29.62 | 200 | +0.22(+0.75%) |
Jan 01, 2008 | 29.89 | 29.89 | 29.40 | 29.40 | 1,800 | +0.00(+0.00%) |
Dec 31, 2007 | 29.89 | 29.89 | 29.40 | 29.40 | 1,800 | -0.77(-2.55%) |
Dec 28, 2007 | 30.14 | 30.17 | 30.13 | 30.17 | 600 | -0.22(-0.72%) |
Dec 27, 2007 | 30.20 | 30.39 | 30.00 | 30.39 | 3,900 | +1.24(+4.25%) |
Dec 26, 2007 | 29.10 | 29.15 | 29.10 | 29.15 | 2,067 | -0.53(-1.79%) |
Dec 24, 2007 | 29.67 | 29.68 | 29.67 | 29.68 | 400 | -0.23(-0.77%) |
Dec 21, 2007 | 29.90 | 29.91 | 29.81 | 29.91 | 24,447 | +0.14(+0.47%) |
Dec 20, 2007 | 29.60 | 29.82 | 29.60 | 29.77 | 3,300 | +0.30(+1.03%) |
Dec 19, 2007 | 29.47 | 29.47 | 29.47 | 29.47 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 29.47 | 29.47 | 29.47 | 29.47 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 29.47 | 29.47 | 29.47 | 29.47 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 29.47 | 29.47 | 29.47 | 29.47 | 500 | -1.13(-3.68%) |
Dec 13, 2007 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.00(+0.00%) |
Dec 11, 2007 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 30.59 | 30.59 | 30.59 | 30.59 | 200 | -0.12(-0.38%) |
Dec 06, 2007 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | +0.00(+0.00%) |
Dec 05, 2007 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 30.71 | 30.71 | 30.71 | 30.71 | 1,000 | -1.29(-4.03%) |
Dec 03, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 200 | +0.99(+3.20%) |
Nov 29, 2007 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 29.71 | 31.01 | 29.45 | 31.01 | 2,300 | +1.20(+4.01%) |
Nov 27, 2007 | 29.90 | 30.02 | 29.81 | 29.81 | 3,038 | -0.79(-2.58%) |
Nov 26, 2007 | 30.60 | 30.60 | 30.60 | 30.60 | 200 | -0.06(-0.20%) |
Nov 23, 2007 | 30.66 | 30.66 | 30.66 | 30.66 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 30.66 | 30.66 | 30.66 | 30.66 | 1,000 | -1.59(-4.93%) |
Nov 20, 2007 | 32.25 | 32.25 | 32.25 | 32.25 | 200 | -0.86(-2.59%) |
Nov 19, 2007 | 33.11 | 33.11 | 33.11 | 33.11 | 200 | -1.32(-3.85%) |
Nov 16, 2007 | 34.43 | 34.43 | 34.43 | 34.43 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 34.43 | 34.43 | 34.43 | 34.43 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 34.43 | 34.43 | 34.43 | 34.43 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 34.43 | 34.43 | 34.43 | 34.43 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 34.43 | 34.43 | 34.43 | 34.43 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 34.44 | 34.44 | 34.43 | 34.43 | 200 | -1.57(-4.35%) |
Nov 08, 2007 | 36.04 | 36.04 | 36.00 | 36.00 | 200 | -0.61(-1.67%) |
Nov 07, 2007 | 37.31 | 37.89 | 36.59 | 36.61 | 3,250 | -0.55(-1.48%) |
Nov 06, 2007 | 35.81 | 37.16 | 35.81 | 37.16 | 400 | +0.90(+2.48%) |
Nov 05, 2007 | 36.26 | 36.26 | 36.26 | 36.26 | 0 | +0.00(+0.00%) |
Nov 02, 2007 | 36.01 | 36.60 | 36.01 | 36.26 | 3,900 | +1.23(+3.51%) |
Nov 01, 2007 | 35.00 | 35.35 | 34.91 | 35.03 | 2,448 | +2.25(+6.86%) |
Oct 31, 2007 | 33.00 | 33.17 | 32.53 | 32.78 | 7,300 | +2.51(+8.29%) |
Oct 30, 2007 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 30.25 | 30.27 | 30.25 | 30.27 | 300 | +0.67(+2.28%) |
Oct 25, 2007 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | -0.73(-2.42%) |
Oct 23, 2007 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | -0.12(-0.40%) |
Oct 19, 2007 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 29.70 | 30.46 | 29.70 | 30.45 | 1,500 | +0.85(+2.88%) |
Oct 17, 2007 | 29.60 | 29.60 | 29.60 | 29.60 | 600 | -0.40(-1.33%) |
Oct 16, 2007 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | -0.79(-2.57%) |
Oct 15, 2007 | 31.73 | 31.73 | 30.27 | 30.79 | 1,845 | -1.21(-3.78%) |
Oct 12, 2007 | 31.93 | 32.00 | 31.93 | 32.00 | 9,100 | +0.28(+0.88%) |
Oct 11, 2007 | 32.04 | 32.05 | 31.72 | 31.72 | 8,800 | -0.38(-1.18%) |
Oct 10, 2007 | 32.10 | 32.40 | 32.10 | 32.10 | 1,350 | +0.20(+0.63%) |
Oct 09, 2007 | 32.00 | 32.00 | 31.90 | 31.90 | 6,600 | +1.70(+5.63%) |
Oct 08, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 200 | +0.55(+1.85%) |
Oct 01, 2007 | 29.65 | 29.65 | 29.65 | 29.65 | 100 | +0.88(+3.06%) |
Sep 28, 2007 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 28.63 | 28.77 | 28.63 | 28.77 | 6,500 | +0.07(+0.24%) |
Sep 21, 2007 | 28.70 | 28.70 | 28.62 | 28.70 | 13,750 | +0.08(+0.28%) |
Sep 20, 2007 | 28.59 | 28.67 | 28.59 | 28.62 | 31,214 | +0.87(+3.14%) |
Sep 19, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 200 | -0.27(-0.98%) |
Sep 17, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 100 | +2.02(+7.79%) |
Sep 14, 2007 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 27.25 | 27.25 | 26.00 | 26.00 | 300 | -1.67(-6.04%) |
Sep 12, 2007 | 27.35 | 27.67 | 27.20 | 27.67 | 1,000 | -0.33(-1.18%) |
Sep 11, 2007 | 28.00 | 28.00 | 28.00 | 28.00 | 300 | -0.50(-1.75%) |
Sep 10, 2007 | 29.00 | 29.00 | 28.25 | 28.50 | 6,269 | -1.00(-3.39%) |
Sep 07, 2007 | 29.59 | 29.59 | 29.50 | 29.50 | 700 | -1.37(-4.44%) |
Sep 06, 2007 | 29.60 | 30.87 | 29.60 | 30.87 | 2,000 | +1.97(+6.82%) |
Sep 05, 2007 | 28.82 | 29.73 | 28.82 | 28.90 | 4,979 | +0.28(+0.98%) |
Sep 04, 2007 | 28.62 | 28.62 | 28.62 | 28.62 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 28.62 | 28.62 | 28.62 | 28.62 | 100 | +0.06(+0.21%) |
Aug 30, 2007 | 29.04 | 29.04 | 28.50 | 28.56 | 660 | -0.37(-1.28%) |
Aug 29, 2007 | 28.93 | 28.93 | 28.93 | 28.93 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 28.97 | 28.97 | 28.93 | 28.93 | 1,100 | -0.17(-0.58%) |
Aug 27, 2007 | 29.00 | 29.10 | 29.00 | 29.10 | 622 | +0.00(+0.00%) |
Aug 24, 2007 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 29.13 | 29.15 | 28.96 | 29.10 | 22,799 | +0.24(+0.83%) |
Aug 22, 2007 | 28.50 | 28.86 | 28.50 | 28.86 | 1,600 | +0.86(+3.07%) |
Aug 21, 2007 | 28.00 | 28.39 | 27.70 | 28.00 | 9,560 | -0.21(-0.74%) |
Aug 20, 2007 | 28.68 | 28.68 | 27.95 | 28.21 | 12,481 | -0.50(-1.73%) |
Aug 17, 2007 | 29.62 | 29.62 | 28.00 | 28.71 | 9,058 | -1.79(-5.88%) |
Aug 16, 2007 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 30.42 | 30.50 | 30.00 | 30.50 | 800 | -0.41(-1.32%) |
Aug 09, 2007 | 31.50 | 32.00 | 30.00 | 30.91 | 4,902 | -1.80(-5.51%) |
Aug 08, 2007 | 32.30 | 32.71 | 32.30 | 32.71 | 800 | +0.02(+0.06%) |
Aug 07, 2007 | 32.69 | 32.69 | 32.69 | 32.69 | 5,896 | +0.00(+0.00%) |
Aug 06, 2007 | 32.69 | 32.69 | 32.69 | 32.69 | 200 | -0.74(-2.21%) |
Aug 03, 2007 | 33.43 | 33.43 | 33.43 | 33.43 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 33.00 | 33.43 | 32.69 | 33.43 | 700 | +0.25(+0.75%) |
Aug 01, 2007 | 33.25 | 33.25 | 33.00 | 33.18 | 1,700 | +0.03(+0.09%) |
Jul 31, 2007 | 33.15 | 33.15 | 33.15 | 33.15 | 100 | -0.10(-0.30%) |
Jul 30, 2007 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 33.25 | 34.53 | 33.25 | 33.25 | 1,050 | -1.65(-4.73%) |
Jul 26, 2007 | 34.90 | 34.90 | 33.45 | 34.90 | 825 | -0.05(-0.14%) |
Jul 25, 2007 | 34.90 | 34.95 | 34.08 | 34.95 | 2,325 | -0.55(-1.55%) |
Jul 24, 2007 | 36.07 | 36.39 | 35.50 | 35.50 | 4,290 | -0.50(-1.39%) |
Jul 23, 2007 | 36.55 | 36.55 | 36.00 | 36.00 | 9,200 | -1.51(-4.03%) |
Jul 20, 2007 | 37.50 | 38.40 | 36.40 | 37.51 | 8,100 | -1.13(-2.93%) |
Jul 19, 2007 | 38.64 | 38.64 | 38.64 | 38.64 | 300 | +0.50(+1.32%) |
Jul 18, 2007 | 37.00 | 38.14 | 36.80 | 38.14 | 1,000 | +0.89(+2.39%) |
Jul 17, 2007 | 37.25 | 38.29 | 37.25 | 37.25 | 1,000 | -1.07(-2.79%) |
Jul 16, 2007 | 38.16 | 39.25 | 37.25 | 38.32 | 1,360 | +0.47(+1.24%) |
Jul 13, 2007 | 39.00 | 39.00 | 37.25 | 37.85 | 1,878 | -0.15(-0.39%) |
Jul 12, 2007 | 37.26 | 38.00 | 37.26 | 38.00 | 1,700 | +1.20(+3.26%) |
Jul 11, 2007 | 37.25 | 37.25 | 36.80 | 36.80 | 700 | -0.24(-0.65%) |
Jul 10, 2007 | 36.98 | 37.04 | 36.10 | 37.04 | 800 | -0.21(-0.56%) |
Jul 09, 2007 | 36.75 | 37.25 | 36.75 | 37.25 | 300 | +0.50(+1.36%) |
Jul 06, 2007 | 37.00 | 37.00 | 36.75 | 36.75 | 1,275 | +0.74(+2.05%) |
Jul 05, 2007 | 34.37 | 37.00 | 34.37 | 36.01 | 5,840 | +2.11(+6.22%) |
Jul 03, 2007 | 33.84 | 33.90 | 33.84 | 33.90 | 1,640 | -0.10(-0.29%) |