Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 57.30 | 58.25 | 57.00 | 58.25 | 1,403 | +0.95(+1.66%) |
May 29, 2008 | 57.30 | 57.30 | 57.30 | 57.30 | 0 | +0.00(+0.00%) |
May 28, 2008 | 57.30 | 57.30 | 57.30 | 57.30 | 0 | +0.00(+0.00%) |
May 27, 2008 | 56.25 | 57.30 | 56.65 | 57.30 | 595 | +1.05(+1.87%) |
May 26, 2008 | 56.25 | 56.25 | 56.25 | 56.25 | 100 | +0.00(+0.00%) |
May 23, 2008 | 56.25 | 56.25 | 56.25 | 56.25 | 100 | +0.80(+1.44%) |
May 22, 2008 | 55.45 | 55.45 | 54.50 | 55.45 | 400 | +0.45(+0.82%) |
May 21, 2008 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | -1.25(-2.22%) |
May 20, 2008 | 56.25 | 56.25 | 56.25 | 56.25 | 100 | +1.25(+2.27%) |
May 19, 2008 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) |
May 16, 2008 | 55.00 | 55.00 | 55.00 | 55.00 | 200 | -0.50(-0.90%) |
May 15, 2008 | 55.50 | 56.40 | 55.50 | 55.50 | 550 | -0.25(-0.45%) |
May 14, 2008 | 54.25 | 55.75 | 55.75 | 55.75 | 100 | +1.50(+2.76%) |
May 13, 2008 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) |
May 12, 2008 | 54.25 | 55.25 | 54.25 | 54.25 | 6,075 | -0.25(-0.46%) |
May 09, 2008 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | +0.00(+0.00%) |
May 08, 2008 | 54.50 | 54.75 | 54.50 | 54.50 | 900 | +0.00(+0.00%) |
May 07, 2008 | 54.50 | 54.50 | 54.50 | 54.50 | 830 | +0.90(+1.68%) |
May 06, 2008 | 53.60 | 53.60 | 53.25 | 53.60 | 300 | +0.40(+0.75%) |
May 05, 2008 | 53.20 | 53.20 | 53.20 | 53.20 | 0 | +0.00(+0.00%) |
May 02, 2008 | 52.35 | 55.00 | 53.20 | 53.20 | 400 | +0.85(+1.62%) |
May 01, 2008 | 52.35 | 52.35 | 52.35 | 52.35 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 52.35 | 52.35 | 52.35 | 52.35 | 250 | -1.45(-2.70%) |
Apr 29, 2008 | 53.80 | 53.80 | 53.80 | 53.80 | 200 | +0.00(+0.00%) |
Apr 28, 2008 | 53.80 | 54.20 | 53.80 | 53.80 | 2,300 | -0.20(-0.37%) |
Apr 25, 2008 | 52.00 | 54.00 | 53.25 | 54.00 | 1,300 | +2.00(+3.85%) |
Apr 24, 2008 | 52.00 | 52.00 | 52.00 | 52.00 | 500 | -1.00(-1.89%) |
Apr 23, 2008 | 53.00 | 53.80 | 53.00 | 53.00 | 1,200 | +1.00(+1.92%) |
Apr 22, 2008 | 52.00 | 52.00 | 52.00 | 52.00 | 300 | -0.55(-1.05%) |
Apr 21, 2008 | 52.55 | 52.95 | 52.55 | 52.55 | 900 | +1.30(+2.54%) |
Apr 18, 2008 | 51.25 | 51.25 | 51.25 | 51.25 | 700 | +1.15(+2.30%) |
Apr 17, 2008 | 50.10 | 50.45 | 50.10 | 50.10 | 544 | -0.30(-0.60%) |
Apr 16, 2008 | 50.40 | 50.40 | 50.40 | 50.40 | 500 | -2.10(-4.00%) |
Apr 15, 2008 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 53.00 | 52.75 | 52.25 | 52.50 | 1,768 | -0.50(-0.94%) |
Apr 10, 2008 | 53.00 | 54.15 | 53.00 | 53.00 | 1,500 | -1.00(-1.85%) |
Apr 09, 2008 | 54.00 | 54.00 | 54.00 | 54.00 | 300 | -0.70(-1.28%) |
Apr 08, 2008 | 52.35 | 55.50 | 54.00 | 54.70 | 2,869 | +2.35(+4.49%) |
Apr 07, 2008 | 52.35 | 52.35 | 52.35 | 52.35 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 52.35 | 52.35 | 52.35 | 52.35 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 52.35 | 52.35 | 52.35 | 52.35 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 51.25 | 52.80 | 52.35 | 52.35 | 705 | +1.10(+2.15%) |
Apr 01, 2008 | 49.55 | 51.50 | 49.50 | 51.25 | 2,400 | +1.70(+3.43%) |
Mar 31, 2008 | 49.55 | 51.00 | 49.55 | 49.55 | 3,700 | -1.65(-3.22%) |
Mar 28, 2008 | 52.05 | 51.20 | 51.20 | 51.20 | 155 | -0.85(-1.63%) |
Mar 27, 2008 | 52.05 | 52.05 | 52.05 | 52.05 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 52.20 | 52.20 | 52.05 | 52.05 | 260 | +1.55(+3.07%) |
Mar 25, 2008 | 2.200 | 50.50 | 50.50 | 50.50 | 52 | +0.00(+0.00%) |
Mar 24, 2008 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 50.95 | 50.50 | 50.00 | 50.50 | 1,200 | -0.45(-0.88%) |
Mar 17, 2008 | 50.95 | 51.05 | 50.95 | 50.95 | 300 | -1.05(-2.02%) |
Mar 14, 2008 | 52.00 | 52.00 | 52.00 | 52.00 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 52.00 | 52.00 | 52.00 | 52.00 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | +1.00(+1.96%) |
Mar 11, 2008 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | +0.25(+0.49%) |
Mar 10, 2008 | 50.75 | 51.85 | 50.75 | 50.75 | 570 | -0.25(-0.49%) |
Mar 07, 2008 | 51.00 | 51.00 | 51.00 | 51.00 | 300 | -3.45(-6.34%) |
Mar 06, 2008 | 54.45 | 54.45 | 54.45 | 54.45 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 54.45 | 54.45 | 54.45 | 54.45 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 54.45 | 54.90 | 54.45 | 54.45 | 200 | -1.15(-2.07%) |