Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.45 | 41.00 | 41.00 | 41.00 | 250 | -0.45(-1.09%) |
May 29, 2008 | 41.45 | 41.45 | 41.45 | 41.45 | 125 | -0.65(-1.54%) |
May 28, 2008 | 42.10 | 42.10 | 42.10 | 42.10 | 1,455 | +0.85(+2.06%) |
May 27, 2008 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | +0.00(+0.00%) |
May 26, 2008 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | +0.00(+0.00%) |
May 22, 2008 | 41.25 | 41.25 | 41.25 | 41.25 | 435 | +0.00(+0.00%) |
May 21, 2008 | 41.25 | 41.25 | 41.25 | 41.25 | 305 | -1.35(-3.17%) |
May 20, 2008 | 42.60 | 42.60 | 42.60 | 42.60 | 330 | -0.40(-0.93%) |
May 19, 2008 | 42.50 | 43.00 | 43.00 | 43.00 | 500 | +0.50(+1.18%) |
May 16, 2008 | 42.50 | 42.50 | 42.50 | 42.50 | 185 | +0.00(+0.00%) |
May 15, 2008 | 42.50 | 42.50 | 42.50 | 42.50 | 505 | +0.85(+2.04%) |
May 14, 2008 | 41.65 | 42.50 | 41.65 | 41.65 | 387 | -1.50(-3.48%) |
May 13, 2008 | 43.15 | 43.15 | 43.15 | 43.15 | 200 | +1.15(+2.74%) |
May 12, 2008 | 42.00 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) |
May 09, 2008 | 41.55 | 42.00 | 42.00 | 42.00 | 840 | +0.45(+1.08%) |
May 08, 2008 | 41.55 | 41.90 | 41.50 | 41.55 | 845 | +1.55(+3.87%) |
May 07, 2008 | 40.00 | 40.00 | 40.00 | 40.00 | 440 | -1.75(-4.19%) |
May 06, 2008 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) |
May 05, 2008 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) |
May 02, 2008 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) |
May 01, 2008 | 41.75 | 41.75 | 41.75 | 41.75 | 245 | -1.00(-2.34%) |
Apr 30, 2008 | 42.75 | 42.75 | 42.75 | 42.75 | 350 | +1.75(+4.27%) |
Apr 29, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 41.25 | 42.00 | 41.00 | 41.00 | 1,947 | -0.25(-0.61%) |
Apr 24, 2008 | 41.25 | 41.25 | 41.25 | 41.25 | 1,475 | -0.95(-2.25%) |
Apr 23, 2008 | 42.20 | 42.20 | 42.20 | 42.20 | 360 | +3.20(+8.21%) |
Apr 22, 2008 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 39.00 | 39.00 | 39.00 | 39.00 | 200 | -1.25(-3.11%) |
Apr 17, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 265 | +0.25(+0.62%) |
Apr 16, 2008 | 40.00 | 40.00 | 40.00 | 40.00 | 185 | +1.00(+2.56%) |
Apr 15, 2008 | 39.00 | 39.00 | 38.00 | 39.00 | 205 | +1.00(+2.63%) |
Apr 14, 2008 | 38.15 | 38.00 | 38.00 | 38.00 | 114 | -0.15(-0.39%) |
Apr 11, 2008 | 41.25 | 38.15 | 38.15 | 38.15 | 1,500 | -3.10(-7.52%) |
Apr 10, 2008 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 41.25 | 41.25 | 41.25 | 41.25 | 810 | -1.00(-2.37%) |
Apr 04, 2008 | 42.25 | 42.25 | 42.25 | 42.25 | 350 | -0.25(-0.59%) |
Apr 03, 2008 | 42.50 | 42.50 | 40.50 | 42.50 | 3,422 | +1.00(+2.41%) |
Apr 02, 2008 | 40.00 | 41.50 | 41.50 | 41.50 | 530 | +1.50(+3.75%) |
Apr 01, 2008 | 39.00 | 40.00 | 38.00 | 40.00 | 5,100 | +1.00(+2.56%) |
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%) |