Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 54.19 | 54.58 | 53.90 | 54.58 | 1,980 | +0.39(+0.71%) |
May 29, 2008 | 54.19 | 54.19 | 54.19 | 54.19 | 2,160 | +1.46(+2.77%) |
May 28, 2008 | 52.73 | 52.74 | 52.64 | 52.73 | 500 | -1.42(-2.62%) |
May 27, 2008 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.00(+0.00%) |
May 26, 2008 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.00(+0.00%) |
May 22, 2008 | 54.15 | 54.15 | 54.14 | 54.15 | 845 | +1.37(+2.60%) |
May 21, 2008 | 52.78 | 53.34 | 52.78 | 52.78 | 715 | -0.65(-1.22%) |
May 20, 2008 | 53.43 | 53.43 | 53.13 | 53.43 | 455 | +0.53(+1.00%) |
May 19, 2008 | 52.90 | 52.90 | 52.90 | 52.90 | 0 | +0.00(+0.00%) |
May 16, 2008 | 52.90 | 52.90 | 52.90 | 52.90 | 170 | +0.20(+0.38%) |
May 15, 2008 | 52.70 | 52.87 | 52.70 | 52.70 | 837 | +0.47(+0.90%) |
May 14, 2008 | 52.23 | 52.23 | 52.23 | 52.23 | 0 | +0.00(+0.00%) |
May 13, 2008 | 52.23 | 52.23 | 52.23 | 52.23 | 0 | +0.00(+0.00%) |
May 12, 2008 | 52.23 | 52.23 | 51.75 | 52.23 | 3,611 | +0.33(+0.64%) |
May 09, 2008 | 51.73 | 51.90 | 51.90 | 51.90 | 126 | +0.17(+0.32%) |
May 08, 2008 | 51.73 | 51.78 | 51.73 | 51.73 | 600 | -0.46(-0.87%) |
May 07, 2008 | 52.19 | 52.43 | 52.19 | 52.19 | 825 | +0.14(+0.27%) |
May 06, 2008 | 52.05 | 52.05 | 52.05 | 52.05 | 0 | +0.00(+0.00%) |
May 05, 2008 | 52.05 | 52.05 | 52.05 | 52.05 | 200 | -0.98(-1.85%) |
May 02, 2008 | 53.03 | 53.03 | 53.03 | 53.03 | 0 | +0.00(+0.00%) |
May 01, 2008 | 53.03 | 53.03 | 53.03 | 53.03 | 150 | -0.54(-1.01%) |
Apr 30, 2008 | 53.57 | 53.57 | 53.00 | 53.57 | 809 | +1.72(+3.32%) |
Apr 29, 2008 | 51.85 | 51.85 | 51.85 | 51.85 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 51.85 | 51.85 | 51.65 | 51.85 | 1,398 | +1.58(+3.14%) |
Apr 25, 2008 | 50.30 | 50.49 | 49.60 | 50.27 | 1,854 | -0.03(-0.06%) |
Apr 24, 2008 | 50.30 | 50.30 | 50.23 | 50.30 | 1,860 | +0.75(+1.51%) |
Apr 23, 2008 | 49.55 | 49.55 | 49.55 | 49.55 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 49.55 | 49.55 | 49.55 | 49.55 | 500 | -0.87(-1.73%) |
Apr 21, 2008 | 50.43 | 50.43 | 50.43 | 50.43 | 550 | +0.06(+0.11%) |
Apr 18, 2008 | 50.37 | 50.37 | 50.37 | 50.37 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 50.37 | 50.37 | 50.35 | 50.37 | 410 | +0.47(+0.94%) |
Apr 16, 2008 | 49.90 | 49.90 | 49.90 | 49.90 | 434 | +1.24(+2.55%) |
Apr 15, 2008 | 48.66 | 48.66 | 48.66 | 48.66 | 720 | -1.49(-2.98%) |
Apr 14, 2008 | 50.15 | 50.15 | 50.15 | 50.15 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 50.15 | 50.15 | 50.15 | 50.15 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 50.15 | 50.15 | 50.15 | 50.15 | 100 | +1.29(+2.64%) |
Apr 09, 2008 | 48.86 | 48.86 | 48.86 | 48.86 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 48.86 | 48.86 | 48.86 | 48.86 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 48.86 | 48.86 | 48.86 | 48.86 | 615 | +0.30(+0.62%) |
Apr 04, 2008 | 48.56 | 48.56 | 48.56 | 48.56 | 100 | -0.24(-0.50%) |
Apr 03, 2008 | 48.80 | 48.80 | 48.37 | 48.80 | 1,087 | -0.15(-0.31%) |
Apr 02, 2008 | 47.69 | 48.95 | 48.67 | 48.95 | 945 | +1.26(+2.64%) |
Apr 01, 2008 | 46.15 | 47.72 | 47.50 | 47.69 | 4,339 | +1.54(+3.34%) |
Mar 31, 2008 | 46.15 | 46.24 | 46.15 | 46.15 | 201,010 | +0.57(+1.25%) |
Mar 28, 2008 | 47.01 | 45.58 | 45.58 | 45.58 | 200 | -1.43(-3.04%) |
Mar 27, 2008 | 45.79 | 47.18 | 47.01 | 47.01 | 830 | +1.22(+2.66%) |
Mar 26, 2008 | 48.04 | 45.81 | 45.79 | 45.79 | 726 | -2.92(-5.99%) |
Mar 25, 2008 | 8.042 | 48.71 | 48.71 | 48.71 | 35 | +0.00(+0.00%) |
Mar 24, 2008 | 46.63 | 48.71 | 48.35 | 48.71 | 10,450 | +2.08(+4.46%) |
Mar 21, 2008 | 46.63 | 46.63 | 46.48 | 46.63 | 300 | +0.00(+0.00%) |
Mar 20, 2008 | 46.63 | 46.63 | 46.48 | 46.63 | 300 | +0.65(+1.42%) |
Mar 19, 2008 | 45.98 | 47.51 | 45.98 | 45.98 | 467 | -0.19(-0.41%) |
Mar 18, 2008 | 44.79 | 46.17 | 46.17 | 46.17 | 200 | +1.38(+3.09%) |
Mar 17, 2008 | 44.79 | 45.12 | 44.79 | 44.79 | 400 | -2.10(-4.48%) |
Mar 14, 2008 | 48.30 | 46.89 | 46.89 | 46.89 | 200 | -1.41(-2.93%) |
Mar 13, 2008 | 49.74 | 48.48 | 48.27 | 48.30 | 665 | -1.44(-2.90%) |
Mar 12, 2008 | 49.74 | 49.74 | 49.73 | 49.74 | 335 | +1.00(+2.05%) |
Mar 11, 2008 | 48.74 | 48.74 | 48.74 | 48.74 | 135 | -0.30(-0.62%) |
Mar 10, 2008 | 49.04 | 49.08 | 49.04 | 49.04 | 1,300 | +0.69(+1.44%) |
Mar 07, 2008 | 48.35 | 48.35 | 48.35 | 48.35 | 1,290 | +1.09(+2.31%) |
Mar 06, 2008 | 48.76 | 47.55 | 47.26 | 47.26 | 284 | -1.50(-3.08%) |
Mar 05, 2008 | 46.62 | 49.14 | 48.63 | 48.76 | 1,495 | +2.14(+4.59%) |
Mar 04, 2008 | 46.62 | 46.62 | 46.62 | 46.62 | 100 | -0.04(-0.09%) |