Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.05 | 55.14 | 55.00 | 55.00 | 550 | -0.05(-0.09%) |
May 29, 2008 | 55.05 | 55.05 | 55.05 | 55.05 | 256 | +0.40(+0.73%) |
May 28, 2008 | 54.65 | 54.65 | 54.65 | 54.65 | 0 | +0.00(+0.00%) |
May 27, 2008 | 54.75 | 54.65 | 54.65 | 54.65 | 225 | -0.10(-0.18%) |
May 26, 2008 | 54.75 | 54.75 | 54.50 | 54.75 | 755 | +0.00(+0.00%) |
May 23, 2008 | 54.75 | 54.75 | 54.50 | 54.75 | 755 | -1.15(-2.06%) |
May 22, 2008 | 55.90 | 55.90 | 55.90 | 55.90 | 900 | +0.40(+0.72%) |
May 21, 2008 | 55.50 | 56.35 | 55.50 | 55.50 | 925 | -0.25(-0.45%) |
May 20, 2008 | 55.75 | 55.75 | 55.75 | 55.75 | 100 | -1.08(-1.90%) |
May 19, 2008 | 56.95 | 57.45 | 56.83 | 56.83 | 430 | -0.12(-0.21%) |
May 16, 2008 | 56.95 | 56.95 | 56.95 | 56.95 | 0 | +0.00(+0.00%) |
May 15, 2008 | 56.95 | 56.95 | 56.90 | 56.95 | 300 | -0.95(-1.64%) |
May 14, 2008 | 57.90 | 57.90 | 57.90 | 57.90 | 0 | +0.00(+0.00%) |
May 13, 2008 | 57.90 | 58.05 | 57.90 | 57.90 | 300 | +1.65(+2.93%) |
May 12, 2008 | 56.25 | 56.25 | 56.25 | 56.25 | 100 | -3.25(-5.46%) |
May 09, 2008 | 59.50 | 59.50 | 59.50 | 59.50 | 0 | +0.00(+0.00%) |
May 08, 2008 | 59.50 | 59.50 | 59.50 | 59.50 | 0 | +0.00(+0.00%) |
May 07, 2008 | 59.50 | 59.50 | 59.50 | 59.50 | 300 | -0.70(-1.16%) |
May 06, 2008 | 60.20 | 60.20 | 60.20 | 60.20 | 0 | +0.00(+0.00%) |
May 05, 2008 | 60.20 | 60.40 | 60.10 | 60.20 | 443 | +0.30(+0.50%) |
May 02, 2008 | 59.25 | 59.90 | 59.90 | 59.90 | 5,992 | +0.65(+1.10%) |
May 01, 2008 | 59.25 | 59.25 | 58.75 | 59.25 | 525 | -0.35(-0.59%) |
Apr 30, 2008 | 59.60 | 59.60 | 59.60 | 59.60 | 2,770 | -0.10(-0.17%) |
Apr 29, 2008 | 59.70 | 59.70 | 59.70 | 59.70 | 110 | -0.30(-0.50%) |
Apr 28, 2008 | 60.00 | 60.00 | 60.00 | 60.00 | 300 | +0.00(+0.00%) |
Apr 25, 2008 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 60.00 | 60.00 | 60.00 | 60.00 | 300 | -1.40(-2.28%) |
Apr 23, 2008 | 61.40 | 61.40 | 61.40 | 61.40 | 2,200 | +0.90(+1.49%) |
Apr 22, 2008 | 60.50 | 60.50 | 60.50 | 60.50 | 500 | +0.08(+0.14%) |
Apr 21, 2008 | 60.42 | 60.42 | 60.42 | 60.42 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 60.42 | 61.17 | 60.42 | 60.42 | 800 | +0.42(+0.69%) |
Apr 17, 2008 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 60.00 | 60.35 | 60.00 | 60.00 | 1,004 | +0.30(+0.50%) |
Apr 14, 2008 | 59.70 | 59.70 | 59.70 | 59.70 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 59.75 | 59.70 | 59.70 | 59.70 | 100 | -0.05(-0.08%) |
Apr 10, 2008 | 59.75 | 59.80 | 59.65 | 59.75 | 450 | -0.75(-1.24%) |
Apr 09, 2008 | 60.50 | 60.50 | 60.50 | 60.50 | 100 | +0.00(+0.00%) |
Apr 08, 2008 | 61.75 | 60.60 | 60.50 | 60.50 | 1,775 | -1.25(-2.02%) |
Apr 07, 2008 | 61.75 | 62.25 | 61.70 | 61.75 | 850 | +0.35(+0.57%) |
Apr 04, 2008 | 61.40 | 61.40 | 61.40 | 61.40 | 200 | -1.26(-2.00%) |
Apr 03, 2008 | 62.66 | 62.66 | 62.66 | 62.66 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 63.00 | 62.66 | 62.55 | 62.66 | 442 | -0.34(-0.55%) |
Apr 01, 2008 | 61.00 | 63.00 | 61.75 | 63.00 | 475 | +2.00(+3.28%) |
Mar 31, 2008 | 61.00 | 61.85 | 61.00 | 61.00 | 6,530 | +0.35(+0.58%) |
Mar 28, 2008 | 61.45 | 61.10 | 60.65 | 60.65 | 640 | -0.80(-1.30%) |
Mar 27, 2008 | 57.15 | 61.45 | 60.45 | 61.45 | 3,358 | +4.30(+7.52%) |
Mar 26, 2008 | 54.25 | 57.15 | 57.15 | 57.15 | 225 | +2.90(+5.35%) |
Mar 25, 2008 | 4.250 | 54.25 | 54.25 | 54.25 | 100 | +0.00(+0.00%) |
Mar 24, 2008 | 54.10 | 54.25 | 54.25 | 54.25 | 100 | +0.15(+0.28%) |
Mar 21, 2008 | 54.10 | 54.10 | 54.10 | 54.10 | 100 | +0.00(+0.00%) |
Mar 20, 2008 | 54.10 | 54.10 | 54.10 | 54.10 | 100 | -0.65(-1.19%) |
Mar 19, 2008 | 54.75 | 54.75 | 54.75 | 54.75 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 53.75 | 55.25 | 54.55 | 54.75 | 1,000 | +1.00(+1.86%) |
Mar 17, 2008 | 53.75 | 53.75 | 53.50 | 53.75 | 760 | -0.25(-0.46%) |
Mar 14, 2008 | 52.25 | 54.00 | 54.00 | 54.00 | 100 | +1.75(+3.35%) |
Mar 13, 2008 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 52.25 | 52.25 | 52.25 | 52.25 | 2,750 | +0.00(+0.00%) |
Mar 10, 2008 | 52.25 | 52.25 | 52.25 | 52.25 | 2,765 | -0.05(-0.10%) |
Mar 07, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 300 | -1.25(-2.33%) |
Mar 06, 2008 | 55.00 | 53.55 | 53.55 | 53.55 | 200 | -1.45(-2.64%) |
Mar 05, 2008 | 55.50 | 55.00 | 55.00 | 55.00 | 200 | -0.50(-0.90%) |
Mar 04, 2008 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +0.00(+0.00%) |