Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.55 | 26.88 | 26.45 | 26.88 | 38,046 | +0.38(+1.43%) |
May 29, 2008 | 26.45 | 26.50 | 26.45 | 26.50 | 2,260 | +0.48(+1.84%) |
May 28, 2008 | 26.02 | 26.02 | 26.02 | 26.02 | 100 | +0.01(+0.04%) |
May 27, 2008 | 26.01 | 26.49 | 26.01 | 26.01 | 1,192 | +0.00(+0.00%) |
May 26, 2008 | 26.74 | 26.74 | 26.01 | 26.01 | 700 | -0.73(-2.73%) |
May 23, 2008 | 26.11 | 26.74 | 26.11 | 26.74 | 1,705 | +0.25(+0.94%) |
May 22, 2008 | 26.49 | 26.49 | 26.49 | 26.49 | 272 | +0.01(+0.04%) |
May 21, 2008 | 26.24 | 26.48 | 26.00 | 26.48 | 3,066 | +0.24(+0.91%) |
May 20, 2008 | 25.50 | 26.24 | 25.02 | 26.24 | 6,903 | +0.51(+1.98%) |
May 19, 2008 | 25.01 | 25.73 | 25.01 | 25.73 | 6,800 | +0.00(+0.00%) |
May 16, 2008 | 25.01 | 25.73 | 25.01 | 25.73 | 6,800 | +0.33(+1.30%) |
May 15, 2008 | 25.40 | 25.40 | 25.01 | 25.40 | 668 | +0.00(+0.00%) |
May 14, 2008 | 25.44 | 25.44 | 25.01 | 25.40 | 3,000 | -0.03(-0.12%) |
May 13, 2008 | 25.00 | 25.43 | 24.75 | 25.43 | 6,068 | +0.43(+1.72%) |
May 12, 2008 | 25.07 | 25.50 | 25.00 | 25.00 | 2,100 | -0.75(-2.91%) |
May 09, 2008 | 24.99 | 25.75 | 24.99 | 25.75 | 12,000 | +1.01(+4.08%) |
May 08, 2008 | 23.94 | 24.74 | 23.94 | 24.74 | 5,295 | +0.80(+3.34%) |
May 07, 2008 | 23.65 | 23.94 | 23.65 | 23.94 | 1,100 | +0.49(+2.09%) |
May 06, 2008 | 23.14 | 23.45 | 23.14 | 23.45 | 6,700 | +0.45(+1.96%) |
May 05, 2008 | 23.02 | 23.02 | 23.00 | 23.00 | 2,095 | +0.00(+0.00%) |
May 02, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 337 | +0.00(+0.00%) |
May 01, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 3,100 | +0.10(+0.44%) |
Apr 30, 2008 | 22.90 | 22.90 | 22.90 | 22.90 | 23 | +0.00(+0.00%) |
Apr 29, 2008 | 22.90 | 22.90 | 22.90 | 22.90 | 100 | -0.10(-0.43%) |
Apr 28, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 2,400 | +0.00(+0.00%) |
Apr 25, 2008 | 23.00 | 23.00 | 22.85 | 23.00 | 4,601 | -0.20(-0.86%) |
Apr 24, 2008 | 22.85 | 23.20 | 22.85 | 23.20 | 325 | +0.35(+1.53%) |
Apr 23, 2008 | 22.85 | 22.85 | 22.85 | 22.85 | 200 | -0.10(-0.44%) |
Apr 22, 2008 | 23.00 | 23.00 | 22.95 | 22.95 | 3,350 | -0.05(-0.22%) |
Apr 21, 2008 | 22.75 | 23.00 | 22.75 | 23.00 | 8,850 | +0.15(+0.66%) |
Apr 18, 2008 | 22.85 | 22.85 | 22.85 | 22.85 | 100 | -0.15(-0.65%) |
Apr 17, 2008 | 22.75 | 23.00 | 22.75 | 23.00 | 30,223 | +0.25(+1.10%) |
Apr 16, 2008 | 22.75 | 22.75 | 22.75 | 22.75 | 1,300 | +0.00(+0.00%) |
Apr 15, 2008 | 23.00 | 23.00 | 22.75 | 22.75 | 800 | +0.00(+0.00%) |
Apr 14, 2008 | 22.99 | 23.00 | 22.75 | 22.75 | 148,200 | +0.01(+0.04%) |
Apr 11, 2008 | 22.74 | 22.74 | 22.74 | 22.74 | 500 | +0.08(+0.35%) |
Apr 10, 2008 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 22.55 | 22.66 | 22.55 | 22.66 | 2,200 | -0.08(-0.35%) |
Apr 08, 2008 | 22.60 | 22.74 | 22.55 | 22.74 | 2,290 | +0.14(+0.62%) |
Apr 07, 2008 | 23.00 | 23.00 | 22.60 | 22.60 | 1,300 | -0.40(-1.74%) |
Apr 04, 2008 | 22.90 | 23.00 | 22.90 | 23.00 | 820 | +0.25(+1.10%) |
Apr 03, 2008 | 23.10 | 23.10 | 22.75 | 22.75 | 2,100 | -0.10(-0.44%) |
Apr 02, 2008 | 23.00 | 23.00 | 22.85 | 22.85 | 33,593 | -0.10(-0.44%) |
Apr 01, 2008 | 22.61 | 22.95 | 22.61 | 22.95 | 5,500 | +0.00(+0.00%) |
Mar 31, 2008 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | +0.00(+0.00%) |
Mar 28, 2008 | 22.95 | 22.95 | 22.95 | 22.95 | 175 | +0.44(+1.95%) |
Mar 27, 2008 | 22.75 | 22.75 | 22.51 | 22.51 | 300 | +0.01(+0.04%) |
Mar 26, 2008 | 22.51 | 22.51 | 22.50 | 22.50 | 905 | +0.00(+0.00%) |
Mar 25, 2008 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 22.98 | 23.10 | 22.50 | 22.50 | 10,230 | +0.00(+0.00%) |
Mar 21, 2008 | 22.75 | 22.75 | 22.50 | 22.50 | 1,100 | +0.00(+0.00%) |
Mar 20, 2008 | 22.75 | 22.75 | 22.50 | 22.50 | 1,100 | -0.25(-1.10%) |
Mar 19, 2008 | 23.10 | 23.10 | 22.75 | 22.75 | 345 | -0.39(-1.69%) |
Mar 18, 2008 | 23.17 | 23.17 | 23.00 | 23.14 | 3,685 | +0.14(+0.61%) |
Mar 17, 2008 | 23.02 | 23.02 | 23.00 | 23.00 | 14,200 | +0.00(+0.00%) |
Mar 14, 2008 | 23.34 | 23.34 | 23.00 | 23.00 | 13,576 | -0.05(-0.22%) |
Mar 13, 2008 | 23.05 | 23.45 | 23.05 | 23.05 | 2,705 | +0.00(+0.00%) |
Mar 12, 2008 | 23.45 | 23.50 | 23.05 | 23.05 | 4,462 | -0.41(-1.75%) |
Mar 11, 2008 | 23.51 | 23.51 | 23.46 | 23.46 | 1,587 | -0.14(-0.59%) |
Mar 10, 2008 | 23.73 | 23.73 | 23.60 | 23.60 | 677 | -0.13(-0.55%) |
Mar 07, 2008 | 23.95 | 23.95 | 23.73 | 23.73 | 8,473 | -0.22(-0.92%) |
Mar 06, 2008 | 23.96 | 24.08 | 23.95 | 23.95 | 4,714 | +0.01(+0.04%) |
Mar 05, 2008 | 23.94 | 23.94 | 23.94 | 23.94 | 40 | +0.00(+0.00%) |
Mar 04, 2008 | 24.10 | 24.10 | 23.87 | 23.94 | 13,977 | -0.16(-0.66%) |