Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.50 | 31.75 | 28.50 | 31.75 | 5,797 | -0.75(-2.31%) |
May 29, 2008 | 32.50 | 32.50 | 32.50 | 32.50 | 1,146 | -0.50(-1.52%) |
May 28, 2008 | 33.00 | 33.00 | 26.50 | 33.00 | 3,386 | -0.50(-1.49%) |
May 27, 2008 | 33.50 | 33.50 | 33.50 | 33.50 | 2,201 | +0.00(+0.00%) |
May 26, 2008 | 33.50 | 33.50 | 30.50 | 33.50 | 3,198 | +0.00(+0.00%) |
May 23, 2008 | 33.50 | 33.50 | 30.50 | 33.50 | 3,198 | +0.50(+1.52%) |
May 22, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 245 | -0.50(-1.49%) |
May 21, 2008 | 33.50 | 33.50 | 31.00 | 33.50 | 394 | +0.00(+0.00%) |
May 20, 2008 | 33.50 | 33.50 | 31.60 | 33.50 | 7,350 | +0.88(+2.68%) |
May 19, 2008 | 33.50 | 33.50 | 32.62 | 32.62 | 1,491 | -0.88(-2.61%) |
May 16, 2008 | 33.50 | 33.50 | 33.50 | 33.50 | 476 | +2.00(+6.35%) |
May 15, 2008 | 31.50 | 32.00 | 31.50 | 31.50 | 485 | -0.50(-1.56%) |
May 14, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 249 | +0.00(+0.00%) |
May 13, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 287 | +0.00(+0.00%) |
May 12, 2008 | 32.00 | 32.00 | 31.00 | 32.00 | 1,020 | +0.00(+0.00%) |
May 09, 2008 | 32.00 | 32.00 | 31.95 | 32.00 | 349 | +0.00(+0.00%) |
May 08, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 318 | +0.00(+0.00%) |
May 07, 2008 | 32.00 | 32.00 | 30.50 | 32.00 | 5,586 | -0.55(-1.69%) |
May 06, 2008 | 32.55 | 32.55 | 29.00 | 32.55 | 1,234 | +2.15(+7.07%) |
May 05, 2008 | 30.40 | 30.40 | 28.70 | 30.40 | 725 | +0.00(+0.00%) |
May 02, 2008 | 30.45 | 30.40 | 30.39 | 30.40 | 403 | -0.05(-0.16%) |
May 01, 2008 | 30.45 | 30.45 | 30.45 | 30.45 | 120 | +0.00(+0.00%) |
Apr 30, 2008 | 30.45 | 30.45 | 29.85 | 30.45 | 740 | +0.00(+0.00%) |
Apr 29, 2008 | 30.45 | 30.45 | 24.05 | 30.45 | 584 | +5.50(+22.04%) |
Apr 28, 2008 | 24.95 | 37.00 | 24.95 | 24.95 | 12,042 | -11.05(-30.69%) |
Apr 25, 2008 | 36.50 | 37.00 | 36.00 | 36.00 | 311 | -0.50(-1.37%) |
Apr 24, 2008 | 36.50 | 36.50 | 36.50 | 36.50 | 4,531 | +0.00(+0.00%) |
Apr 23, 2008 | 36.50 | 36.50 | 36.50 | 36.50 | 545 | -0.50(-1.35%) |
Apr 22, 2008 | 37.00 | 37.00 | 37.00 | 37.00 | 1,596 | -0.50(-1.33%) |
Apr 21, 2008 | 37.50 | 37.50 | 36.00 | 37.50 | 6,503 | -0.50(-1.32%) |
Apr 18, 2008 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | +0.00(+0.00%) |
Apr 17, 2008 | 38.00 | 38.00 | 37.25 | 38.00 | 443 | +0.00(+0.00%) |
Apr 16, 2008 | 38.00 | 38.00 | 36.40 | 38.00 | 1,331 | +0.50(+1.33%) |
Apr 15, 2008 | 37.50 | 37.50 | 37.50 | 37.50 | 100 | +0.00(+0.00%) |
Apr 14, 2008 | 37.50 | 37.50 | 37.50 | 37.50 | 310 | +0.00(+0.00%) |
Apr 11, 2008 | 37.50 | 37.50 | 37.50 | 37.50 | 221 | +0.00(+0.00%) |
Apr 10, 2008 | 37.50 | 37.50 | 36.30 | 37.50 | 600 | +1.20(+3.31%) |
Apr 09, 2008 | 36.30 | 37.75 | 36.30 | 36.30 | 1,331 | -0.20(-0.55%) |
Apr 08, 2008 | 37.59 | 36.50 | 36.50 | 36.50 | 300 | -1.09(-2.90%) |
Apr 07, 2008 | 37.59 | 38.50 | 36.40 | 37.59 | 1,581 | -0.16(-0.42%) |
Apr 04, 2008 | 37.75 | 37.75 | 37.75 | 37.75 | 111 | +1.55(+4.28%) |
Apr 03, 2008 | 36.20 | 37.75 | 36.20 | 36.20 | 1,126 | -1.80(-4.74%) |
Apr 02, 2008 | 36.15 | 38.00 | 38.00 | 38.00 | 263 | +1.85(+5.12%) |
Apr 01, 2008 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 36.15 | 37.00 | 36.15 | 36.15 | 1,581 | -2.60(-6.71%) |
Mar 28, 2008 | 34.25 | 38.75 | 34.25 | 38.75 | 1,363 | +4.50(+13.14%) |
Mar 27, 2008 | 38.50 | 34.25 | 34.25 | 34.25 | 500 | -4.25(-11.04%) |
Mar 26, 2008 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +2.50(+6.94%) |
Mar 25, 2008 | 8.500 | 36.00 | 36.00 | 36.00 | 504 | +0.00(+0.00%) |
Mar 24, 2008 | 39.00 | 39.50 | 34.25 | 36.00 | 567 | -3.00(-7.69%) |
Mar 21, 2008 | 39.00 | 39.00 | 34.25 | 39.00 | 318 | +0.00(+0.00%) |
Mar 20, 2008 | 39.00 | 39.00 | 34.25 | 39.00 | 318 | +4.75(+13.87%) |
Mar 19, 2008 | 34.25 | 34.25 | 34.25 | 34.25 | 100 | +0.00(+0.00%) |
Mar 18, 2008 | 34.00 | 40.00 | 34.25 | 34.25 | 3,992 | +0.25(+0.74%) |
Mar 17, 2008 | 34.00 | 34.00 | 34.00 | 34.00 | 328 | -6.00(-15.00%) |
Mar 14, 2008 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 40.00 | 40.00 | 40.00 | 40.00 | 300 | +0.00(+0.00%) |
Mar 11, 2008 | 40.00 | 40.00 | 38.00 | 40.00 | 4,610 | +0.00(+0.00%) |
Mar 10, 2008 | 40.00 | 40.00 | 38.00 | 40.00 | 2,531 | +2.00(+5.26%) |
Mar 07, 2008 | 38.00 | 38.00 | 38.00 | 38.00 | 236 | -4.45(-10.48%) |
Mar 06, 2008 | 42.45 | 42.45 | 38.00 | 42.45 | 415 | +0.00(+0.00%) |
Mar 05, 2008 | 42.45 | 42.45 | 42.45 | 42.45 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 42.45 | 42.45 | 40.00 | 42.45 | 1,904 | -1.05(-2.41%) |