Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 51.00 | 51.00 | 50.15 | 51.00 | 4,107 | +1.25(+2.51%) |
Mar 28, 2008 | 50.75 | 50.93 | 49.75 | 49.75 | 3,706 | -1.00(-1.97%) |
Mar 27, 2008 | 50.30 | 51.76 | 50.17 | 50.75 | 9,653 | +0.45(+0.89%) |
Mar 26, 2008 | 51.00 | 50.76 | 50.16 | 50.30 | 12,724 | -0.70(-1.37%) |
Mar 25, 2008 | 1.000 | 51.00 | 51.00 | 51.00 | 837 | +0.00(+0.00%) |
Mar 24, 2008 | 49.00 | 51.25 | 50.50 | 51.00 | 5,985 | +2.00(+4.08%) |
Mar 21, 2008 | 49.00 | 49.25 | 49.00 | 49.00 | 2,000 | +0.00(+0.00%) |
Mar 20, 2008 | 49.00 | 49.25 | 49.00 | 49.00 | 2,000 | -1.50(-2.97%) |
Mar 19, 2008 | 50.50 | 52.64 | 50.50 | 50.50 | 13,530 | -0.50(-0.98%) |
Mar 18, 2008 | 46.50 | 51.00 | 48.74 | 51.00 | 26,855 | +4.50(+9.68%) |
Mar 17, 2008 | 46.50 | 47.21 | 45.00 | 46.50 | 23,277 | -2.10(-4.32%) |
Mar 14, 2008 | 51.00 | 50.91 | 48.60 | 48.60 | 18,742 | -2.40(-4.71%) |
Mar 13, 2008 | 51.30 | 51.00 | 49.25 | 51.00 | 13,803 | -0.30(-0.58%) |
Mar 12, 2008 | 51.30 | 51.94 | 51.30 | 51.30 | 22,761 | +1.30(+2.60%) |
Mar 11, 2008 | 50.00 | 50.00 | 48.50 | 50.00 | 75,673 | +3.20(+6.84%) |
Mar 10, 2008 | 46.80 | 47.45 | 46.60 | 46.80 | 60,816 | -0.70(-1.47%) |
Mar 07, 2008 | 47.50 | 48.63 | 47.50 | 47.50 | 131,787 | -0.25(-0.52%) |
Mar 06, 2008 | 48.25 | 48.03 | 47.65 | 47.75 | 5,947 | -0.50(-1.04%) |
Mar 05, 2008 | 48.60 | 49.25 | 48.10 | 48.25 | 2,540 | -0.35(-0.72%) |
Mar 04, 2008 | 48.60 | 48.96 | 48.25 | 48.60 | 4,704 | -0.50(-1.02%) |
Mar 03, 2008 | 49.10 | 49.25 | 48.88 | 49.10 | 3,068 | -0.30(-0.61%) |
Feb 29, 2008 | 50.65 | 49.40 | 49.28 | 49.40 | 5,690 | -1.25(-2.47%) |
Feb 28, 2008 | 50.65 | 50.65 | 50.65 | 50.65 | 901 | -0.35(-0.69%) |
Feb 27, 2008 | 51.00 | 51.00 | 50.00 | 51.00 | 3,810 | +0.90(+1.80%) |
Feb 26, 2008 | 50.10 | 50.10 | 49.44 | 50.10 | 3,988 | +2.00(+4.16%) |
Feb 25, 2008 | 48.10 | 48.39 | 47.89 | 48.10 | 4,772 | +0.05(+0.10%) |
Feb 22, 2008 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 47.72 | 48.05 | 48.05 | 48.05 | 500 | +0.33(+0.68%) |
Feb 20, 2008 | 48.00 | 48.10 | 47.72 | 47.72 | 1,010 | -0.28(-0.57%) |
Feb 19, 2008 | 50.24 | 48.17 | 47.90 | 48.00 | 2,510 | -2.24(-4.46%) |
Feb 18, 2008 | 50.24 | 50.58 | 50.24 | 50.24 | 1,053 | +0.00(+0.00%) |
Feb 15, 2008 | 50.24 | 50.58 | 50.24 | 50.24 | 1,053 | -1.54(-2.97%) |
Feb 14, 2008 | 51.78 | 51.78 | 51.00 | 51.78 | 4,254 | +0.03(+0.05%) |
Feb 13, 2008 | 51.75 | 52.31 | 51.21 | 51.75 | 3,476 | +0.15(+0.29%) |
Feb 12, 2008 | 51.60 | 51.60 | 51.60 | 51.60 | 107 | +0.10(+0.19%) |
Feb 11, 2008 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 51.50 | 51.50 | 50.80 | 51.50 | 1,250 | -0.19(-0.36%) |
Feb 07, 2008 | 51.79 | 51.90 | 51.18 | 51.69 | 2,100 | -0.11(-0.21%) |
Feb 06, 2008 | 51.79 | 51.79 | 51.79 | 51.79 | 300 | -1.01(-1.91%) |
Feb 05, 2008 | 56.40 | 52.80 | 52.80 | 52.80 | 1,249 | -3.60(-6.38%) |
Feb 04, 2008 | 57.75 | 56.92 | 56.25 | 56.40 | 1,289 | -1.35(-2.34%) |
Feb 01, 2008 | 56.00 | 58.10 | 57.05 | 57.75 | 4,950 | +1.75(+3.12%) |
Jan 31, 2008 | 56.00 | 56.00 | 53.49 | 56.00 | 2,201 | -2.00(-3.45%) |
Jan 30, 2008 | 58.00 | 58.00 | 55.60 | 58.00 | 6,662 | +3.50(+6.42%) |
Jan 29, 2008 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 54.00 | 54.50 | 54.50 | 54.50 | 300 | +0.50(+0.93%) |
Jan 25, 2008 | 55.16 | 56.29 | 54.00 | 54.00 | 450 | -1.16(-2.10%) |
Jan 24, 2008 | 55.16 | 55.16 | 54.93 | 55.16 | 1,306 | +5.66(+11.43%) |
Jan 23, 2008 | 49.50 | 49.50 | 48.94 | 49.50 | 7,700 | -1.00(-1.98%) |
Jan 22, 2008 | 50.85 | 50.50 | 47.69 | 50.50 | 29,851 | -0.35(-0.69%) |
Jan 21, 2008 | 50.85 | 51.94 | 50.85 | 50.85 | 4,536 | +0.00(+0.00%) |
Jan 18, 2008 | 50.85 | 51.94 | 50.85 | 50.85 | 4,536 | -1.65(-3.14%) |
Jan 17, 2008 | 52.50 | 54.00 | 52.50 | 52.50 | 3,341 | -2.00(-3.67%) |
Jan 16, 2008 | 54.50 | 54.50 | 54.10 | 54.50 | 951 | -2.00(-3.54%) |
Jan 15, 2008 | 58.00 | 57.00 | 56.50 | 56.50 | 2,877 | -1.50(-2.59%) |
Jan 14, 2008 | 57.00 | 58.23 | 57.49 | 58.00 | 5,205 | +1.00(+1.75%) |
Jan 11, 2008 | 57.00 | 57.25 | 56.87 | 57.00 | 4,695 | +1.00(+1.79%) |
Jan 10, 2008 | 56.00 | 56.95 | 56.00 | 56.00 | 4,005 | +0.00(+0.00%) |
Jan 09, 2008 | 55.50 | 56.00 | 55.73 | 56.00 | 1,372 | +0.50(+0.90%) |
Jan 08, 2008 | 55.50 | 57.39 | 55.50 | 55.50 | 5,009 | -1.40(-2.46%) |
Jan 07, 2008 | 59.10 | 57.44 | 56.90 | 56.90 | 3,268 | -2.20(-3.72%) |
Jan 04, 2008 | 59.10 | 59.10 | 58.80 | 59.10 | 4,603 | -0.65(-1.09%) |
Jan 03, 2008 | 59.75 | 60.00 | 59.23 | 59.75 | 33,066 | +0.50(+0.84%) |
Jan 02, 2008 | 60.20 | 60.20 | 59.25 | 59.25 | 1,924 | -0.95(-1.58%) |