Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.30 | 23.30 | 22.50 | 22.50 | 2,300 | -1.00(-4.26%) |
May 29, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
May 28, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
May 27, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
May 26, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
May 22, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.00(-0.00%) |
May 21, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
May 20, 2008 | 23.90 | 23.90 | 23.50 | 23.50 | 200 | -0.20(-0.84%) |
May 19, 2008 | 23.70 | 23.70 | 23.70 | 23.70 | 100 | -0.25(-1.04%) |
May 16, 2008 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) |
May 15, 2008 | 24.20 | 24.50 | 23.70 | 23.95 | 800 | -0.55(-2.24%) |
May 14, 2008 | 24.99 | 24.99 | 24.00 | 24.50 | 1,617 | -0.05(-0.20%) |
May 13, 2008 | 23.55 | 24.55 | 22.80 | 24.55 | 5,850 | +0.55(+2.29%) |
May 12, 2008 | 23.75 | 24.50 | 23.00 | 24.00 | 5,908 | -0.20(-0.83%) |
May 09, 2008 | 22.75 | 24.96 | 22.75 | 24.20 | 6,000 | +1.70(+7.56%) |
May 08, 2008 | 22.50 | 22.50 | 22.50 | 22.50 | 200 | +0.25(+1.12%) |
May 07, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 06, 2008 | 22.50 | 22.75 | 22.00 | 22.25 | 1,400 | +0.00(+0.00%) |
May 05, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 02, 2008 | 21.75 | 22.25 | 21.75 | 22.25 | 500 | +0.75(+3.49%) |
May 01, 2008 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 21.75 | 21.75 | 21.50 | 21.50 | 300 | +0.00(+0.00%) |
Apr 25, 2008 | 21.50 | 21.50 | 21.25 | 21.50 | 400 | +0.50(+2.38%) |
Apr 24, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | +0.25(+1.20%) |
Apr 23, 2008 | 20.82 | 20.82 | 20.75 | 20.75 | 770 | -0.12(-0.59%) |
Apr 22, 2008 | 20.75 | 21.00 | 20.75 | 20.87 | 500 | +0.17(+0.83%) |
Apr 21, 2008 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 21.25 | 21.25 | 20.50 | 20.70 | 900 | -0.30(-1.42%) |
Apr 17, 2008 | 21.05 | 21.05 | 21.00 | 21.00 | 300 | -0.25(-1.18%) |
Apr 16, 2008 | 21.24 | 21.25 | 21.24 | 21.25 | 700 | +0.25(+1.19%) |
Apr 15, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 20.86 | 21.00 | 20.60 | 21.00 | 500 | +0.39(+1.89%) |
Apr 11, 2008 | 21.10 | 21.10 | 20.61 | 20.61 | 600 | -0.24(-1.15%) |
Apr 10, 2008 | 21.60 | 21.60 | 20.85 | 20.85 | 900 | -0.40(-1.88%) |
Apr 09, 2008 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | -0.10(-0.47%) |
Apr 08, 2008 | 21.85 | 21.85 | 21.35 | 21.35 | 1,400 | -0.30(-1.39%) |
Apr 07, 2008 | 22.00 | 22.00 | 21.00 | 21.65 | 1,900 | -0.64(-2.85%) |
Apr 04, 2008 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 22.25 | 22.29 | 22.25 | 22.29 | 200 | -0.46(-2.04%) |
Apr 02, 2008 | 22.50 | 22.75 | 22.50 | 22.75 | 300 | +0.50(+2.25%) |
Apr 01, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | -0.15(-0.67%) |
Mar 31, 2008 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | +0.15(+0.67%) |
Mar 28, 2008 | 22.70 | 22.70 | 22.25 | 22.25 | 300 | -0.50(-2.20%) |
Mar 27, 2008 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 22.75 | 22.75 | 22.75 | 22.75 | 200 | +0.25(+1.11%) |
Mar 25, 2008 | 22.45 | 22.75 | 22.25 | 22.50 | 1,400 | +0.25(+1.12%) |
Mar 24, 2008 | 21.99 | 22.25 | 21.51 | 22.25 | 1,100 | +0.50(+2.30%) |
Mar 21, 2008 | 21.52 | 22.75 | 21.52 | 21.75 | 1,900 | +0.00(+0.00%) |
Mar 20, 2008 | 21.52 | 22.75 | 21.52 | 21.75 | 1,900 | -1.25(-5.43%) |
Mar 19, 2008 | 22.70 | 23.00 | 22.70 | 23.00 | 1,100 | +0.50(+2.22%) |
Mar 18, 2008 | 20.05 | 22.50 | 20.05 | 22.50 | 1,300 | +0.69(+3.16%) |
Mar 17, 2008 | 22.60 | 22.60 | 21.10 | 21.81 | 7,500 | -0.54(-2.42%) |
Mar 14, 2008 | 23.85 | 23.85 | 22.35 | 22.35 | 1,900 | -1.57(-6.56%) |
Mar 13, 2008 | 23.54 | 24.00 | 23.54 | 23.92 | 600 | +0.17(+0.72%) |
Mar 12, 2008 | 23.50 | 23.75 | 23.25 | 23.75 | 2,600 | -0.10(-0.42%) |
Mar 11, 2008 | 23.65 | 23.85 | 23.65 | 23.85 | 200 | +0.00(+0.00%) |
Mar 10, 2008 | 23.80 | 24.45 | 23.80 | 23.85 | 5,500 | +0.44(+1.88%) |
Mar 07, 2008 | 23.60 | 23.85 | 23.41 | 23.41 | 1,200 | -0.14(-0.59%) |
Mar 06, 2008 | 24.25 | 24.25 | 23.55 | 23.55 | 1,600 | -0.70(-2.89%) |
Mar 05, 2008 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.25(-1.02%) |
Mar 04, 2008 | 24.75 | 25.00 | 24.50 | 24.50 | 800 | -0.25(-1.01%) |