Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.90 | 34.90 | 33.76 | 34.90 | 5,857 | -1.45(-3.99%) |
Mar 28, 2008 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 36.25 | 36.45 | 36.35 | 36.35 | 320 | +0.10(+0.28%) |
Mar 26, 2008 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +2.60(+7.73%) |
Mar 25, 2008 | 6.250 | 33.65 | 33.65 | 33.65 | 537 | +0.00(+0.00%) |
Mar 24, 2008 | 34.15 | 33.65 | 33.65 | 33.65 | 220 | -0.50(-1.46%) |
Mar 21, 2008 | 34.15 | 34.15 | 34.15 | 34.15 | 144 | +0.00(+0.00%) |
Mar 20, 2008 | 34.15 | 34.15 | 34.15 | 34.15 | 144 | +1.15(+3.48%) |
Mar 19, 2008 | 33.00 | 33.75 | 33.00 | 33.00 | 211 | +0.50(+1.54%) |
Mar 18, 2008 | 30.50 | 33.00 | 32.10 | 32.50 | 2,193 | +2.00(+6.56%) |
Mar 17, 2008 | 30.50 | 31.35 | 29.85 | 30.50 | 14,359 | -3.40(-10.03%) |
Mar 14, 2008 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 33.90 | 33.90 | 33.15 | 33.90 | 3,794 | +1.50(+4.63%) |
Mar 11, 2008 | 32.40 | 32.50 | 32.40 | 32.40 | 7,270 | +0.40(+1.25%) |
Mar 10, 2008 | 32.00 | 32.25 | 31.25 | 32.00 | 2,677 | -0.85(-2.59%) |
Mar 07, 2008 | 32.85 | 32.85 | 32.70 | 32.85 | 840 | -0.40(-1.20%) |
Mar 06, 2008 | 33.40 | 33.25 | 32.85 | 33.25 | 411 | -0.15(-0.45%) |
Mar 05, 2008 | 32.25 | 33.40 | 33.40 | 33.40 | 1,000 | +1.15(+3.57%) |
Mar 04, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 230 | +0.15(+0.47%) |
Mar 03, 2008 | 32.10 | 32.70 | 32.10 | 32.10 | 14,763 | -0.50(-1.53%) |
Feb 29, 2008 | 33.25 | 32.60 | 32.60 | 32.60 | 1,500 | -0.65(-1.95%) |
Feb 28, 2008 | 33.25 | 34.30 | 33.25 | 33.25 | 2,333 | -0.95(-2.78%) |
Feb 27, 2008 | 34.20 | 34.30 | 33.00 | 34.20 | 4,850 | +0.09(+0.26%) |
Feb 26, 2008 | 34.11 | 34.11 | 33.50 | 34.11 | 630 | +2.61(+8.29%) |
Feb 25, 2008 | 31.50 | 31.50 | 30.90 | 31.50 | 1,100 | +1.50(+5.00%) |
Feb 22, 2008 | 30.25 | 30.30 | 30.00 | 30.00 | 1,100 | -0.25(-0.83%) |
Feb 21, 2008 | 29.85 | 31.24 | 30.25 | 30.25 | 601 | +0.40(+1.34%) |
Feb 20, 2008 | 31.20 | 29.85 | 29.85 | 29.85 | 200 | -1.35(-4.33%) |
Feb 19, 2008 | 30.40 | 31.35 | 30.75 | 31.20 | 1,981 | +0.80(+2.63%) |
Feb 18, 2008 | 30.40 | 30.40 | 30.40 | 30.40 | 295 | +0.00(+0.00%) |
Feb 15, 2008 | 30.40 | 30.40 | 30.40 | 30.40 | 295 | -1.60(-5.00%) |
Feb 14, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 130 | +2.65(+9.03%) |
Feb 12, 2008 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 29.35 | 29.35 | 29.25 | 29.35 | 2,377 | -1.55(-5.02%) |
Feb 08, 2008 | 30.90 | 30.90 | 30.90 | 30.90 | 169 | +1.15(+3.87%) |
Feb 07, 2008 | 32.40 | 30.50 | 29.75 | 29.75 | 4,190 | -2.65(-8.18%) |
Feb 06, 2008 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 33.00 | 32.40 | 31.60 | 32.40 | 2,061 | -0.60(-1.82%) |
Feb 04, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 300 | +0.00(+0.00%) |
Feb 01, 2008 | 32.85 | 33.65 | 33.00 | 33.00 | 527 | +0.15(+0.46%) |
Jan 31, 2008 | 32.85 | 32.85 | 32.85 | 32.85 | 170 | -1.15(-3.38%) |
Jan 30, 2008 | 34.00 | 34.00 | 33.15 | 34.00 | 968 | +0.20(+0.59%) |
Jan 29, 2008 | 33.80 | 33.80 | 32.80 | 33.80 | 11,975 | +0.55(+1.65%) |
Jan 28, 2008 | 33.85 | 33.30 | 32.95 | 33.25 | 1,140 | -0.60(-1.77%) |
Jan 25, 2008 | 32.25 | 33.85 | 33.80 | 33.85 | 569 | +1.60(+4.96%) |
Jan 24, 2008 | 32.25 | 32.45 | 32.25 | 32.25 | 3,500 | +1.75(+5.74%) |
Jan 23, 2008 | 30.50 | 31.40 | 30.50 | 30.50 | 1,194 | +0.10(+0.33%) |
Jan 22, 2008 | 31.65 | 30.40 | 28.50 | 30.40 | 2,004 | -1.25(-3.95%) |
Jan 21, 2008 | 31.65 | 31.65 | 30.90 | 31.65 | 1,700 | +0.00(+0.00%) |
Jan 18, 2008 | 31.65 | 31.65 | 30.90 | 31.65 | 1,700 | -0.35(-1.09%) |
Jan 17, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 230 | -0.45(-1.39%) |
Jan 16, 2008 | 32.45 | 32.45 | 32.30 | 32.45 | 550 | -1.25(-3.71%) |
Jan 15, 2008 | 35.05 | 34.10 | 33.70 | 33.70 | 1,990 | -1.35(-3.85%) |
Jan 14, 2008 | 35.05 | 35.05 | 35.05 | 35.05 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 35.05 | 35.05 | 35.05 | 35.05 | 550 | -0.20(-0.57%) |
Jan 10, 2008 | 35.25 | 35.25 | 35.25 | 35.25 | 650 | -0.75(-2.08%) |
Jan 09, 2008 | 36.00 | 36.00 | 35.45 | 36.00 | 945 | +0.00(+0.00%) |
Jan 08, 2008 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 35.75 | 36.00 | 35.25 | 36.00 | 5,675 | +0.25(+0.70%) |
Jan 04, 2008 | 35.75 | 35.75 | 35.75 | 35.75 | 540 | -1.25(-3.38%) |
Jan 03, 2008 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) |