Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.12 | 25.11 | 24.87 | 25.11 | 700 | -0.01(-0.04%) |
May 29, 2008 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
May 28, 2008 | 25.12 | 25.12 | 24.78 | 25.12 | 800 | +0.34(+1.36%) |
May 27, 2008 | 25.64 | 25.13 | 24.78 | 24.78 | 2,100 | -0.86(-3.34%) |
May 26, 2008 | 25.64 | 25.64 | 25.44 | 25.64 | 500 | +0.00(+0.00%) |
May 23, 2008 | 25.64 | 25.64 | 25.44 | 25.64 | 500 | +0.44(+1.74%) |
May 22, 2008 | 25.20 | 25.20 | 25.20 | 25.20 | 200 | -0.22(-0.85%) |
May 21, 2008 | 25.42 | 25.42 | 25.38 | 25.42 | 1,300 | +0.30(+1.18%) |
May 20, 2008 | 25.12 | 25.39 | 25.02 | 25.12 | 9,550 | -0.05(-0.22%) |
May 19, 2008 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.00(+0.00%) |
May 16, 2008 | 25.17 | 25.17 | 25.17 | 25.17 | 200 | +0.71(+2.89%) |
May 15, 2008 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) |
May 14, 2008 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) |
May 13, 2008 | 24.47 | 24.47 | 24.47 | 24.47 | 1,205 | -0.06(-0.26%) |
May 12, 2008 | 24.53 | 24.53 | 24.22 | 24.53 | 8,700 | +0.21(+0.84%) |
May 09, 2008 | 24.51 | 24.33 | 24.33 | 24.33 | 200 | -0.19(-0.76%) |
May 08, 2008 | 24.51 | 24.51 | 24.23 | 24.51 | 2,800 | +0.18(+0.75%) |
May 07, 2008 | 24.33 | 24.33 | 24.25 | 24.33 | 600 | +0.12(+0.50%) |
May 06, 2008 | 24.21 | 24.36 | 24.17 | 24.21 | 7,300 | +0.86(+3.67%) |
May 05, 2008 | 23.35 | 23.35 | 23.35 | 23.35 | 500 | -0.39(-1.65%) |
May 02, 2008 | 23.62 | 23.74 | 23.47 | 23.74 | 1,980 | +0.12(+0.51%) |
May 01, 2008 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 23.62 | 23.62 | 23.62 | 23.62 | 100 | +0.71(+3.10%) |
Apr 29, 2008 | 22.91 | 22.91 | 22.91 | 22.91 | 200 | -0.19(-0.81%) |
Apr 28, 2008 | 23.10 | 23.58 | 22.90 | 23.10 | 1,800 | +0.37(+1.63%) |
Apr 25, 2008 | 22.37 | 22.73 | 22.73 | 22.73 | 800 | +0.35(+1.58%) |
Apr 24, 2008 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 22.37 | 23.22 | 22.37 | 22.37 | 8,839 | -0.98(-4.19%) |
Apr 22, 2008 | 23.35 | 23.35 | 23.18 | 23.35 | 500 | -0.03(-0.12%) |
Apr 21, 2008 | 23.38 | 23.50 | 23.38 | 23.38 | 1,050 | -0.23(-0.97%) |
Apr 18, 2008 | 23.61 | 23.77 | 23.53 | 23.61 | 4,800 | +0.13(+0.53%) |
Apr 17, 2008 | 23.48 | 23.76 | 23.36 | 23.48 | 5,000 | -0.22(-0.91%) |
Apr 16, 2008 | 23.70 | 23.70 | 23.59 | 23.70 | 1,600 | +0.43(+1.84%) |
Apr 15, 2008 | 23.27 | 23.27 | 22.79 | 23.27 | 500 | +0.71(+3.14%) |
Apr 14, 2008 | 22.71 | 22.56 | 22.56 | 22.56 | 500 | -0.15(-0.66%) |
Apr 11, 2008 | 22.79 | 22.71 | 22.71 | 22.71 | 500 | -0.08(-0.33%) |
Apr 10, 2008 | 22.79 | 22.95 | 22.79 | 22.79 | 1,300 | +0.19(+0.83%) |
Apr 09, 2008 | 22.60 | 23.03 | 22.60 | 22.60 | 1,400 | -0.51(-2.20%) |
Apr 08, 2008 | 23.11 | 23.11 | 22.74 | 23.11 | 3,400 | -0.01(-0.02%) |
Apr 07, 2008 | 23.11 | 23.29 | 23.10 | 23.11 | 1,900 | +0.36(+1.59%) |
Apr 04, 2008 | 22.75 | 22.77 | 22.75 | 22.75 | 300 | +0.61(+2.75%) |
Apr 03, 2008 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 22.10 | 22.14 | 22.01 | 22.14 | 302 | +0.04(+0.20%) |
Apr 01, 2008 | 22.06 | 22.10 | 21.85 | 22.10 | 1,000 | +0.04(+0.17%) |
Mar 31, 2008 | 22.06 | 22.06 | 22.02 | 22.06 | 4,000 | +0.07(+0.34%) |
Mar 28, 2008 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 22.00 | 22.03 | 21.98 | 21.99 | 2,400 | -0.01(-0.05%) |
Mar 26, 2008 | 21.85 | 22.02 | 21.82 | 22.00 | 2,100 | +0.15(+0.69%) |
Mar 25, 2008 | 1.850 | 21.85 | 21.85 | 21.85 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 21.49 | 22.04 | 21.82 | 21.85 | 3,000 | +0.36(+1.68%) |
Mar 21, 2008 | 21.49 | 21.57 | 20.67 | 21.49 | 13,800 | +0.00(+0.00%) |
Mar 20, 2008 | 21.49 | 21.57 | 20.67 | 21.49 | 13,800 | -0.68(-3.07%) |
Mar 19, 2008 | 22.17 | 22.17 | 22.02 | 22.17 | 1,500 | +0.25(+1.12%) |
Mar 18, 2008 | 21.30 | 21.94 | 21.62 | 21.92 | 2,100 | +0.63(+2.95%) |
Mar 17, 2008 | 21.30 | 22.01 | 21.30 | 21.30 | 500 | -1.33(-5.89%) |
Mar 14, 2008 | 22.99 | 22.63 | 22.48 | 22.63 | 1,200 | -0.36(-1.58%) |
Mar 13, 2008 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 22.99 | 23.00 | 22.99 | 22.99 | 1,700 | +0.23(+0.99%) |
Mar 11, 2008 | 22.77 | 22.94 | 22.16 | 22.77 | 9,200 | +0.38(+1.69%) |
Mar 10, 2008 | 22.39 | 22.69 | 22.39 | 22.39 | 4,500 | -0.25(-1.09%) |
Mar 07, 2008 | 22.63 | 22.63 | 22.63 | 22.63 | 200 | -0.88(-3.72%) |
Mar 06, 2008 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 22.62 | 23.51 | 23.43 | 23.51 | 600 | +0.89(+3.92%) |
Mar 04, 2008 | 22.62 | 24.18 | 22.62 | 22.62 | 27,162 | -2.24(-9.01%) |