Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.50 | 58.70 | 58.65 | 58.65 | 310 | -0.85(-1.43%) |
May 29, 2008 | 59.50 | 59.50 | 58.35 | 59.50 | 225 | +0.80(+1.36%) |
May 28, 2008 | 58.70 | 58.70 | 57.65 | 58.70 | 558 | +1.70(+2.98%) |
May 27, 2008 | 57.75 | 57.00 | 56.70 | 57.00 | 803 | -0.75(-1.30%) |
May 26, 2008 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | +0.00(+0.00%) |
May 22, 2008 | 57.75 | 58.42 | 57.75 | 57.75 | 1,095 | +0.10(+0.17%) |
May 21, 2008 | 57.65 | 58.05 | 57.65 | 57.65 | 14,400 | -0.85(-1.45%) |
May 20, 2008 | 58.50 | 58.50 | 57.70 | 58.50 | 1,165 | -0.34(-0.58%) |
May 19, 2008 | 58.45 | 58.84 | 58.11 | 58.84 | 3,401 | +0.39(+0.67%) |
May 16, 2008 | 58.45 | 58.45 | 58.30 | 58.45 | 975 | +0.95(+1.65%) |
May 15, 2008 | 57.50 | 59.00 | 57.50 | 57.50 | 2,500 | -1.50(-2.54%) |
May 14, 2008 | 59.00 | 59.00 | 59.00 | 59.00 | 0 | +0.00(+0.00%) |
May 13, 2008 | 59.00 | 59.00 | 58.73 | 59.00 | 17,600 | +0.95(+1.64%) |
May 12, 2008 | 58.05 | 58.05 | 58.05 | 58.05 | 0 | +0.00(+0.00%) |
May 09, 2008 | 58.05 | 58.05 | 57.90 | 58.05 | 818 | +0.00(+0.00%) |
May 08, 2008 | 58.05 | 58.05 | 58.05 | 58.05 | 225 | +0.70(+1.22%) |
May 07, 2008 | 57.35 | 58.29 | 57.35 | 57.35 | 1,750 | -0.50(-0.86%) |
May 06, 2008 | 57.85 | 57.85 | 57.85 | 57.85 | 140 | -0.10(-0.17%) |
May 05, 2008 | 57.95 | 59.25 | 57.95 | 57.95 | 336 | -0.25(-0.43%) |
May 02, 2008 | 57.75 | 58.85 | 58.20 | 58.20 | 440 | +0.45(+0.78%) |
May 01, 2008 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 57.75 | 59.00 | 57.75 | 57.75 | 6,495 | -0.50(-0.86%) |
Apr 29, 2008 | 58.25 | 58.25 | 58.25 | 58.25 | 1,750 | +0.65(+1.13%) |
Apr 28, 2008 | 57.60 | 57.60 | 57.25 | 57.60 | 340 | -1.10(-1.87%) |
Apr 25, 2008 | 58.70 | 58.70 | 57.00 | 58.70 | 600 | +0.00(+0.00%) |
Apr 24, 2008 | 58.70 | 59.50 | 57.52 | 58.70 | 8,950 | +3.14(+5.64%) |
Apr 23, 2008 | 55.56 | 55.56 | 54.15 | 55.56 | 3,250 | +0.21(+0.39%) |
Apr 22, 2008 | 55.35 | 55.35 | 55.35 | 55.35 | 1,000 | -1.05(-1.86%) |
Apr 21, 2008 | 56.40 | 56.40 | 56.40 | 56.40 | 100 | +0.00(+0.00%) |
Apr 18, 2008 | 56.40 | 56.40 | 55.72 | 56.40 | 1,420 | +0.53(+0.95%) |
Apr 17, 2008 | 55.87 | 55.87 | 55.75 | 55.87 | 1,450 | +1.47(+2.70%) |
Apr 16, 2008 | 54.40 | 55.10 | 54.40 | 54.40 | 97,366 | -0.10(-0.18%) |
Apr 15, 2008 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 55.00 | 54.50 | 53.33 | 54.50 | 1,915 | -0.50(-0.91%) |
Apr 10, 2008 | 55.00 | 55.00 | 53.75 | 55.00 | 490 | +0.00(+0.00%) |
Apr 09, 2008 | 55.00 | 55.00 | 54.20 | 55.00 | 5,501 | -1.00(-1.79%) |
Apr 08, 2008 | 55.79 | 56.00 | 55.44 | 56.00 | 2,104 | +0.21(+0.38%) |
Apr 07, 2008 | 55.79 | 55.79 | 55.79 | 55.79 | 31,995 | -1.46(-2.56%) |
Apr 04, 2008 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 57.25 | 57.25 | 56.60 | 57.25 | 885 | +0.75(+1.33%) |
Apr 02, 2008 | 56.25 | 56.75 | 55.92 | 56.50 | 2,500 | +0.25(+0.44%) |
Apr 01, 2008 | 55.00 | 56.86 | 56.25 | 56.25 | 1,765 | +1.25(+2.27%) |
Mar 31, 2008 | 55.00 | 55.00 | 55.00 | 55.00 | 400 | +1.30(+2.42%) |
Mar 28, 2008 | 55.70 | 55.20 | 53.70 | 53.70 | 21,225 | -2.00(-3.59%) |
Mar 27, 2008 | 55.75 | 55.70 | 54.45 | 55.70 | 1,220 | -0.05(-0.09%) |
Mar 26, 2008 | 56.00 | 55.75 | 55.75 | 55.75 | 100 | +0.90(+1.64%) |
Mar 25, 2008 | 6.000 | 54.85 | 54.85 | 54.85 | 528 | +0.00(+0.00%) |
Mar 24, 2008 | 54.96 | 55.00 | 54.85 | 54.85 | 2,443 | -0.11(-0.20%) |
Mar 21, 2008 | 54.96 | 54.96 | 54.96 | 54.96 | 600 | +0.00(+0.00%) |
Mar 20, 2008 | 54.96 | 54.96 | 54.96 | 54.96 | 600 | +0.41(+0.75%) |
Mar 19, 2008 | 54.55 | 55.29 | 54.27 | 54.55 | 5,250 | +0.88(+1.65%) |
Mar 18, 2008 | 52.75 | 53.67 | 53.45 | 53.67 | 3,500 | +0.92(+1.74%) |
Mar 17, 2008 | 52.75 | 52.75 | 51.95 | 52.75 | 13,100 | -0.25(-0.47%) |
Mar 14, 2008 | 55.25 | 54.50 | 53.00 | 53.00 | 725 | -2.25(-4.07%) |
Mar 13, 2008 | 53.75 | 55.25 | 54.80 | 55.25 | 1,232 | +1.50(+2.79%) |
Mar 12, 2008 | 53.75 | 54.90 | 53.50 | 53.75 | 6,275 | +2.40(+4.67%) |
Mar 11, 2008 | 51.35 | 51.35 | 51.35 | 51.35 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 51.35 | 52.60 | 51.35 | 51.35 | 15,580 | -2.18(-4.07%) |
Mar 07, 2008 | 53.53 | 53.53 | 53.17 | 53.53 | 1,400 | -0.77(-1.42%) |
Mar 06, 2008 | 53.45 | 54.45 | 53.40 | 54.30 | 4,095 | +0.85(+1.59%) |
Mar 05, 2008 | 53.10 | 53.45 | 52.25 | 53.45 | 815 | +0.35(+0.66%) |
Mar 04, 2008 | 53.10 | 53.10 | 53.10 | 53.10 | 314 | -1.05(-1.94%) |