Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2008 | 24.86 | 24.86 | 24.86 | 24.86 | 0 | +0.00(+0.00%) |
Feb 29, 2008 | 26.05 | 24.96 | 24.86 | 24.86 | 1,000 | -1.18(-4.55%) |
Feb 28, 2008 | 26.05 | 26.05 | 26.05 | 26.05 | 200 | +0.80(+3.16%) |
Feb 27, 2008 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 25.25 | 25.25 | 24.96 | 25.25 | 1,600 | +0.65(+2.65%) |
Feb 25, 2008 | 24.60 | 24.60 | 24.20 | 24.60 | 2,600 | +0.70(+2.91%) |
Feb 22, 2008 | 23.89 | 24.06 | 23.90 | 23.90 | 1,400 | +0.01(+0.06%) |
Feb 21, 2008 | 24.20 | 24.19 | 23.89 | 23.89 | 1,700 | -0.31(-1.28%) |
Feb 20, 2008 | 24.21 | 24.20 | 23.78 | 24.20 | 700 | -0.01(-0.03%) |
Feb 19, 2008 | 23.50 | 24.21 | 24.20 | 24.21 | 1,000 | +0.70(+2.98%) |
Feb 18, 2008 | 23.50 | 24.02 | 23.50 | 23.50 | 1,300 | +0.00(+0.00%) |
Feb 15, 2008 | 23.50 | 24.02 | 23.50 | 23.50 | 1,300 | -0.40(-1.66%) |
Feb 14, 2008 | 23.90 | 23.90 | 23.90 | 23.90 | 1,400 | -0.05(-0.21%) |
Feb 13, 2008 | 23.95 | 23.95 | 23.70 | 23.95 | 300 | +0.40(+1.71%) |
Feb 12, 2008 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | +0.04(+0.15%) |
Feb 11, 2008 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | -0.37(-1.54%) |
Feb 08, 2008 | 23.88 | 24.16 | 23.62 | 23.88 | 3,100 | +0.19(+0.81%) |
Feb 07, 2008 | 23.83 | 23.69 | 23.69 | 23.69 | 100 | -0.14(-0.58%) |
Feb 06, 2008 | 23.83 | 23.83 | 23.83 | 23.83 | 300 | -0.02(-0.07%) |
Feb 05, 2008 | 24.20 | 23.85 | 23.27 | 23.85 | 4,200 | -0.36(-1.47%) |
Feb 04, 2008 | 24.26 | 24.20 | 24.20 | 24.20 | 100 | -0.06(-0.24%) |