Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 77.83 | 77.83 | 77.83 | 77.83 | 15,619 | +0.00(+0.00%) |
May 29, 2008 | 77.83 | 78.47 | 77.40 | 77.83 | 3,400 | -1.13(-1.43%) |
May 28, 2008 | 78.96 | 79.52 | 78.95 | 78.96 | 8,720 | +1.77(+2.30%) |
May 27, 2008 | 78.98 | 77.19 | 77.19 | 77.19 | 200 | -1.79(-2.26%) |
May 26, 2008 | 78.98 | 78.98 | 78.98 | 78.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 78.98 | 78.98 | 78.98 | 78.98 | 0 | +0.00(+0.00%) |
May 22, 2008 | 78.98 | 80.67 | 77.58 | 78.98 | 5,500 | -0.41(-0.52%) |
May 21, 2008 | 79.39 | 79.59 | 78.79 | 79.39 | 4,246 | -2.40(-2.93%) |
May 20, 2008 | 81.79 | 81.84 | 81.21 | 81.79 | 600 | -5.32(-6.11%) |
May 19, 2008 | 84.94 | 87.11 | 86.06 | 87.11 | 3,400 | +2.17(+2.56%) |
May 16, 2008 | 84.94 | 84.94 | 84.94 | 84.94 | 0 | +0.00(+0.00%) |
May 15, 2008 | 84.94 | 86.38 | 84.94 | 84.94 | 555 | -4.06(-4.56%) |
May 14, 2008 | 88.99 | 88.99 | 88.99 | 88.99 | 100 | -2.35(-2.57%) |
May 13, 2008 | 91.34 | 91.34 | 91.34 | 91.34 | 0 | +0.00(+0.00%) |
May 12, 2008 | 91.34 | 92.47 | 91.34 | 91.34 | 5,910 | -1.13(-1.22%) |
May 09, 2008 | 92.47 | 92.47 | 92.47 | 92.47 | 0 | +0.00(+0.00%) |
May 08, 2008 | 92.47 | 92.47 | 92.47 | 92.47 | 0 | +0.00(+0.00%) |
May 07, 2008 | 92.47 | 92.47 | 92.47 | 92.47 | 249 | +2.60(+2.89%) |
May 06, 2008 | 89.87 | 89.92 | 89.84 | 89.87 | 2,000 | +1.79(+2.04%) |
May 05, 2008 | 88.08 | 88.08 | 88.08 | 88.08 | 0 | +0.00(+0.00%) |
May 02, 2008 | 88.20 | 88.08 | 88.08 | 88.08 | 300 | -0.12(-0.14%) |
May 01, 2008 | 88.20 | 88.20 | 88.20 | 88.20 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 88.20 | 88.20 | 88.20 | 88.20 | 100 | +4.00(+4.75%) |
Apr 29, 2008 | 84.20 | 84.40 | 84.18 | 84.20 | 500 | +0.22(+0.26%) |
Apr 28, 2008 | 83.98 | 83.98 | 83.98 | 83.98 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 85.39 | 83.98 | 83.98 | 83.98 | 100 | -1.41(-1.65%) |
Apr 24, 2008 | 85.39 | 88.14 | 85.39 | 85.39 | 1,281 | -2.95(-3.34%) |
Apr 23, 2008 | 88.34 | 88.34 | 88.33 | 88.34 | 200 | -1.71(-1.90%) |
Apr 22, 2008 | 90.05 | 90.05 | 90.04 | 90.05 | 300 | +0.71(+0.80%) |
Apr 21, 2008 | 89.34 | 89.34 | 89.34 | 89.34 | 100 | +0.11(+0.12%) |
Apr 18, 2008 | 89.23 | 89.23 | 88.76 | 89.23 | 3,900 | -4.77(-5.07%) |
Apr 17, 2008 | 94.00 | 94.00 | 94.00 | 94.00 | 600 | +3.02(+3.32%) |
Apr 16, 2008 | 90.98 | 91.16 | 89.92 | 90.98 | 5,465 | +5.23(+6.11%) |
Apr 15, 2008 | 85.75 | 85.75 | 85.75 | 85.75 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 85.75 | 85.75 | 85.75 | 85.75 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 86.76 | 85.75 | 85.75 | 85.75 | 100 | -1.02(-1.17%) |
Apr 10, 2008 | 86.76 | 86.76 | 86.76 | 86.76 | 200 | +1.29(+1.51%) |
Apr 09, 2008 | 85.48 | 85.62 | 85.48 | 85.48 | 500 | -2.37(-2.70%) |
Apr 08, 2008 | 87.58 | 87.85 | 87.85 | 87.85 | 5,142 | +0.27(+0.31%) |
Apr 07, 2008 | 87.58 | 89.37 | 87.58 | 87.58 | 400 | +3.50(+4.16%) |
Apr 04, 2008 | 84.08 | 84.08 | 84.08 | 84.08 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 84.08 | 84.08 | 84.08 | 84.08 | 200 | +2.01(+2.45%) |
Apr 02, 2008 | 78.80 | 82.07 | 82.07 | 82.07 | 100 | +3.27(+4.15%) |
Apr 01, 2008 | 81.55 | 78.80 | 78.76 | 78.80 | 200 | -2.75(-3.38%) |
Mar 31, 2008 | 81.55 | 81.55 | 80.50 | 81.55 | 200 | -4.32(-5.03%) |
Mar 28, 2008 | 82.42 | 85.87 | 85.87 | 85.87 | 500 | +3.45(+4.19%) |
Mar 27, 2008 | 80.31 | 82.42 | 82.42 | 82.42 | 4,800 | +2.11(+2.63%) |
Mar 26, 2008 | 80.31 | 80.31 | 80.31 | 80.31 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 0.3100 | 80.31 | 80.31 | 80.31 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 77.00 | 80.55 | 79.99 | 80.31 | 1,000 | +3.31(+4.30%) |
Mar 21, 2008 | 77.00 | 78.55 | 76.88 | 77.00 | 3,200 | +0.00(+0.00%) |
Mar 20, 2008 | 77.00 | 78.55 | 76.88 | 77.00 | 3,200 | -0.88(-1.13%) |
Mar 19, 2008 | 77.88 | 81.12 | 77.88 | 77.88 | 1,400 | -4.84(-5.85%) |
Mar 18, 2008 | 82.72 | 82.72 | 82.72 | 82.72 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 82.72 | 83.45 | 82.72 | 82.72 | 8,100 | -4.29(-4.92%) |
Mar 14, 2008 | 87.01 | 87.01 | 87.01 | 87.01 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 87.33 | 87.01 | 87.01 | 87.01 | 2,900 | -0.32(-0.37%) |
Mar 12, 2008 | 87.33 | 88.40 | 87.33 | 87.33 | 1,200 | +2.45(+2.89%) |
Mar 11, 2008 | 84.88 | 84.88 | 84.88 | 84.88 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 84.88 | 86.47 | 84.88 | 84.88 | 1,285 | -2.44(-2.80%) |
Mar 07, 2008 | 87.32 | 87.54 | 87.32 | 87.32 | 800 | -1.75(-1.96%) |
Mar 06, 2008 | 89.07 | 89.07 | 89.07 | 89.07 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 89.07 | 89.07 | 89.07 | 89.07 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 89.07 | 91.07 | 89.07 | 89.07 | 1,000 | +0.16(+0.18%) |