Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.25 | 31.91 | 31.01 | 31.30 | 1,000 | -0.21(-0.67%) |
May 29, 2008 | 32.01 | 32.01 | 31.50 | 31.51 | 1,000 | -0.99(-3.05%) |
May 28, 2008 | 33.00 | 33.00 | 32.50 | 32.50 | 400 | -1.50(-4.41%) |
May 27, 2008 | 33.83 | 35.22 | 32.35 | 34.00 | 4,405 | +1.53(+4.73%) |
May 26, 2008 | 31.20 | 32.55 | 31.06 | 32.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.20 | 32.55 | 31.06 | 32.47 | 2,200 | +1.76(+5.75%) |
May 22, 2008 | 30.70 | 30.70 | 30.70 | 30.70 | 104 | -0.40(-1.29%) |
May 21, 2008 | 30.95 | 31.10 | 30.95 | 31.10 | 1,132 | +0.15(+0.48%) |
May 20, 2008 | 30.50 | 30.95 | 30.40 | 30.95 | 1,200 | +0.45(+1.48%) |
May 19, 2008 | 30.00 | 30.75 | 30.00 | 30.50 | 2,500 | +0.50(+1.67%) |
May 16, 2008 | 29.60 | 30.50 | 29.50 | 30.00 | 2,649 | +0.40(+1.35%) |
May 15, 2008 | 29.80 | 29.80 | 29.10 | 29.60 | 825 | +1.00(+3.50%) |
May 14, 2008 | 28.35 | 28.60 | 28.35 | 28.60 | 200 | +0.25(+0.88%) |
May 13, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
May 12, 2008 | 27.71 | 29.35 | 27.62 | 28.35 | 2,426 | +0.60(+2.16%) |
May 09, 2008 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
May 08, 2008 | 28.25 | 28.25 | 27.75 | 27.75 | 3,150 | -0.75(-2.63%) |
May 07, 2008 | 28.85 | 28.85 | 28.50 | 28.50 | 1,000 | +0.30(+1.06%) |
May 06, 2008 | 30.00 | 30.00 | 28.00 | 28.20 | 2,700 | -1.65(-5.53%) |
May 05, 2008 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
May 02, 2008 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
May 01, 2008 | 29.54 | 29.95 | 29.50 | 29.85 | 1,390 | +0.00(+0.00%) |
Apr 30, 2008 | 30.35 | 30.35 | 28.85 | 29.85 | 3,300 | +0.00(+0.00%) |
Apr 29, 2008 | 31.37 | 31.37 | 29.60 | 29.85 | 1,200 | -1.52(-4.85%) |
Apr 28, 2008 | 31.52 | 31.55 | 31.01 | 31.37 | 1,600 | -0.38(-1.20%) |
Apr 25, 2008 | 31.75 | 31.75 | 31.75 | 31.75 | 500 | +0.00(+0.00%) |
Apr 24, 2008 | 31.60 | 31.75 | 31.60 | 31.75 | 1,700 | +0.25(+0.79%) |
Apr 23, 2008 | 33.50 | 33.50 | 31.50 | 31.50 | 3,200 | -2.49(-7.33%) |
Apr 22, 2008 | 33.99 | 33.99 | 33.99 | 33.99 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 34.00 | 34.00 | 33.50 | 33.99 | 2,045 | +0.99(+3.00%) |
Apr 18, 2008 | 33.34 | 36.25 | 33.00 | 33.00 | 18,475 | +1.00(+3.13%) |
Apr 17, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +0.90(+2.89%) |
Apr 16, 2008 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 31.10 | 31.10 | 31.10 | 31.10 | 100 | +0.00(+0.00%) |
Apr 14, 2008 | 31.11 | 31.11 | 31.10 | 31.10 | 288 | +0.00(+0.00%) |
Apr 11, 2008 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 31.10 | 31.50 | 31.10 | 31.10 | 500 | -0.40(-1.27%) |
Apr 09, 2008 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | -0.01(-0.03%) |
Apr 08, 2008 | 32.00 | 32.45 | 31.51 | 31.51 | 800 | +0.01(+0.03%) |
Apr 07, 2008 | 28.00 | 32.49 | 28.00 | 31.50 | 3,100 | +3.50(+12.50%) |
Apr 04, 2008 | 28.30 | 29.00 | 28.00 | 28.00 | 1,200 | -0.50(-1.75%) |
Apr 03, 2008 | 30.36 | 30.85 | 28.36 | 28.50 | 2,700 | -2.35(-7.62%) |
Apr 02, 2008 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 30.40 | 30.85 | 30.40 | 30.85 | 300 | -0.01(-0.03%) |
Mar 31, 2008 | 30.86 | 30.86 | 30.86 | 30.86 | 100 | +0.01(+0.03%) |
Mar 28, 2008 | 30.40 | 30.85 | 30.40 | 30.85 | 1,100 | +0.25(+0.82%) |
Mar 27, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 30.10 | 30.60 | 29.60 | 30.60 | 2,100 | +0.50(+1.66%) |
Mar 24, 2008 | 30.00 | 30.40 | 29.50 | 30.10 | 2,500 | +0.10(+0.33%) |
Mar 21, 2008 | 28.57 | 30.40 | 28.57 | 30.00 | 2,000 | +0.00(+0.00%) |
Mar 20, 2008 | 28.57 | 30.40 | 28.57 | 30.00 | 2,000 | +0.00(+0.00%) |
Mar 19, 2008 | 29.96 | 30.30 | 29.60 | 30.00 | 3,300 | +0.00(+0.00%) |
Mar 18, 2008 | 29.04 | 30.00 | 27.10 | 30.00 | 4,000 | +1.00(+3.45%) |
Mar 17, 2008 | 29.40 | 29.90 | 28.12 | 29.00 | 6,200 | -0.34(-1.16%) |
Mar 14, 2008 | 29.10 | 29.90 | 29.10 | 29.34 | 3,000 | -0.11(-0.37%) |
Mar 13, 2008 | 30.04 | 30.04 | 27.85 | 29.45 | 8,100 | -0.90(-2.97%) |
Mar 12, 2008 | 30.53 | 30.93 | 29.61 | 30.35 | 3,000 | +0.32(+1.07%) |
Mar 11, 2008 | 30.03 | 30.53 | 29.15 | 30.03 | 7,300 | -0.25(-0.83%) |
Mar 10, 2008 | 30.30 | 33.30 | 30.28 | 30.28 | 8,400 | +0.13(+0.43%) |
Mar 07, 2008 | 30.72 | 30.72 | 29.87 | 30.15 | 2,800 | -0.75(-2.43%) |
Mar 06, 2008 | 31.72 | 31.72 | 30.90 | 30.90 | 400 | -1.32(-4.10%) |
Mar 05, 2008 | 32.50 | 32.50 | 32.22 | 32.22 | 300 | -0.53(-1.62%) |
Mar 04, 2008 | 31.00 | 34.50 | 31.00 | 32.75 | 7,400 | +2.00(+6.50%) |