Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.00 | 39.00 | 38.75 | 39.00 | 1,305 | -0.75(-1.89%) |
Mar 28, 2008 | 39.25 | 39.75 | 39.75 | 39.75 | 22,540 | +0.50(+1.27%) |
Mar 27, 2008 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 39.10 | 40.25 | 39.25 | 39.25 | 4,305 | +0.75(+1.95%) |
Mar 25, 2008 | 9.100 | 38.50 | 38.50 | 38.50 | 50 | +0.00(+0.00%) |
Mar 24, 2008 | 36.00 | 38.50 | 38.50 | 38.50 | 175 | +2.50(+6.94%) |
Mar 21, 2008 | 36.00 | 36.00 | 36.00 | 36.00 | 476 | +0.00(+0.00%) |
Mar 20, 2008 | 36.00 | 36.00 | 36.00 | 36.00 | 476 | -0.80(-2.17%) |
Mar 19, 2008 | 36.80 | 36.80 | 36.25 | 36.80 | 1,735 | +3.30(+9.85%) |
Mar 18, 2008 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 33.50 | 33.50 | 33.50 | 33.50 | 700 | -4.25(-11.26%) |
Mar 14, 2008 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 39.75 | 37.75 | 37.75 | 37.75 | 490 | -2.00(-5.03%) |
Mar 12, 2008 | 39.75 | 39.75 | 38.70 | 39.75 | 5,605 | +2.25(+6.00%) |
Mar 11, 2008 | 37.50 | 37.50 | 37.50 | 37.50 | 265 | +0.50(+1.35%) |
Mar 10, 2008 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 37.00 | 37.00 | 36.00 | 37.00 | 2,299 | -1.00(-2.63%) |
Mar 06, 2008 | 38.00 | 38.00 | 37.00 | 38.00 | 450 | +0.00(+0.00%) |
Mar 05, 2008 | 37.50 | 38.00 | 38.00 | 38.00 | 1,815 | +0.50(+1.33%) |
Mar 04, 2008 | 37.50 | 37.50 | 37.50 | 37.50 | 4,500 | -0.50(-1.32%) |
Mar 03, 2008 | 38.00 | 38.00 | 38.00 | 38.00 | 175 | -5.75(-13.14%) |
Feb 29, 2008 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) |
Feb 27, 2008 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 43.75 | 43.75 | 43.75 | 43.75 | 725 | +3.50(+8.70%) |
Feb 25, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Feb 22, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 42.25 | 40.25 | 40.25 | 40.25 | 250 | -2.00(-4.73%) |
Feb 19, 2008 | 42.50 | 42.25 | 42.25 | 42.25 | 1,415 | -0.25(-0.59%) |
Feb 18, 2008 | 42.50 | 42.50 | 42.25 | 42.50 | 775 | +0.00(+0.00%) |
Feb 15, 2008 | 42.50 | 42.50 | 42.25 | 42.50 | 775 | +1.00(+2.41%) |
Feb 14, 2008 | 41.50 | 42.10 | 41.50 | 41.50 | 626 | -1.25(-2.92%) |
Feb 13, 2008 | 42.75 | 42.75 | 42.75 | 42.75 | 285 | -2.50(-5.52%) |
Feb 12, 2008 | 45.25 | 45.25 | 45.25 | 45.25 | 635 | +0.75(+1.69%) |
Feb 11, 2008 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 44.80 | 44.50 | 44.50 | 44.50 | 120 | -0.30(-0.67%) |
Feb 06, 2008 | 44.80 | 44.80 | 44.80 | 44.80 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 44.80 | 44.80 | 44.80 | 44.80 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 46.75 | 44.80 | 44.00 | 44.80 | 262 | -1.95(-4.17%) |
Feb 01, 2008 | 44.75 | 46.75 | 46.75 | 46.75 | 4,435 | +2.00(+4.47%) |
Jan 31, 2008 | 44.75 | 44.75 | 44.75 | 44.75 | 1,985 | -2.50(-5.29%) |
Jan 30, 2008 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jan 29, 2008 | 47.25 | 47.25 | 47.25 | 47.25 | 290 | -0.75(-1.56%) |
Jan 28, 2008 | 46.50 | 48.00 | 48.00 | 48.00 | 121 | +1.50(+3.23%) |
Jan 25, 2008 | 45.00 | 48.00 | 45.05 | 46.50 | 77,350 | +1.50(+3.33%) |
Jan 24, 2008 | 45.00 | 45.00 | 45.00 | 45.00 | 255 | +1.50(+3.45%) |
Jan 23, 2008 | 43.50 | 43.50 | 43.50 | 43.50 | 2,865 | +2.50(+6.10%) |
Jan 22, 2008 | 47.50 | 45.00 | 41.00 | 41.00 | 2,445 | -6.50(-13.68%) |
Jan 21, 2008 | 47.50 | 47.50 | 46.40 | 47.50 | 3,733 | +0.00(+0.00%) |
Jan 18, 2008 | 47.50 | 47.50 | 46.40 | 47.50 | 3,733 | +0.50(+1.06%) |
Jan 17, 2008 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.00(+0.00%) |
Jan 16, 2008 | 47.00 | 47.00 | 47.00 | 47.00 | 260 | -3.75(-7.39%) |
Jan 15, 2008 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 51.00 | 50.75 | 50.75 | 50.75 | 105 | -0.25(-0.49%) |
Jan 11, 2008 | 51.00 | 51.00 | 51.00 | 51.00 | 1,465 | -0.25(-0.49%) |
Jan 10, 2008 | 51.25 | 51.25 | 51.25 | 51.25 | 385 | +0.50(+0.99%) |
Jan 09, 2008 | 52.00 | 50.75 | 50.75 | 50.75 | 590 | -1.25(-2.40%) |
Jan 08, 2008 | 52.00 | 52.00 | 52.00 | 52.00 | 1,220 | +1.00(+1.96%) |
Jan 07, 2008 | 52.00 | 51.00 | 51.00 | 51.00 | 1,200 | -1.00(-1.92%) |
Jan 04, 2008 | 52.00 | 52.00 | 52.00 | 52.00 | 1,725 | +0.25(+0.48%) |
Jan 03, 2008 | 51.75 | 51.75 | 51.75 | 51.75 | 1,225 | -0.50(-0.96%) |
Jan 02, 2008 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | +0.00(+0.00%) |