Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 43.60 | 45.33 | 44.35 | 45.00 | 1,183 | +1.40(+3.21%) |
Jul 29, 2008 | 43.60 | 43.83 | 43.60 | 43.60 | 881 | -0.15(-0.34%) |
Jul 28, 2008 | 43.75 | 43.75 | 43.75 | 43.75 | 1,600 | +0.75(+1.74%) |
Jul 25, 2008 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 43.00 | 43.96 | 43.00 | 43.00 | 1,999 | -1.25(-2.82%) |
Jul 23, 2008 | 44.25 | 44.25 | 44.25 | 44.25 | 180 | +2.25(+5.36%) |
Jul 22, 2008 | 42.00 | 42.00 | 42.00 | 42.00 | 200 | -3.25(-7.18%) |
Jul 21, 2008 | 43.25 | 45.25 | 44.50 | 45.25 | 1,009 | +2.00(+4.62%) |
Jul 18, 2008 | 43.25 | 44.00 | 43.25 | 43.25 | 3,200 | -1.15(-2.59%) |
Jul 17, 2008 | 44.10 | 44.40 | 44.40 | 44.40 | 400 | +0.30(+0.68%) |
Jul 16, 2008 | 44.10 | 44.10 | 43.20 | 44.10 | 302 | +1.30(+3.04%) |
Jul 15, 2008 | 42.80 | 42.80 | 42.80 | 42.80 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 42.80 | 43.50 | 42.80 | 42.80 | 700 | -0.95(-2.17%) |
Jul 11, 2008 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 43.75 | 44.00 | 43.75 | 43.75 | 296 | -0.75(-1.69%) |
Jul 08, 2008 | 44.50 | 44.50 | 44.50 | 44.50 | 250 | -2.50(-5.32%) |
Jul 07, 2008 | 47.00 | 47.00 | 46.25 | 47.00 | 900 | -1.10(-2.29%) |
Jul 04, 2008 | 48.10 | 48.10 | 48.10 | 48.10 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 48.10 | 48.10 | 48.10 | 48.10 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 48.10 | 48.10 | 48.10 | 48.10 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 48.10 | 48.10 | 48.10 | 48.10 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 48.10 | 48.40 | 48.10 | 48.10 | 636 | -0.92(-1.88%) |
Jun 27, 2008 | 49.02 | 49.02 | 49.02 | 49.02 | 160 | +0.02(+0.05%) |
Jun 26, 2008 | 49.00 | 49.00 | 48.25 | 49.00 | 900 | +0.25(+0.51%) |
Jun 25, 2008 | 48.75 | 48.75 | 48.60 | 48.75 | 1,616 | +1.00(+2.09%) |
Jun 24, 2008 | 47.75 | 47.75 | 47.75 | 47.75 | 500 | -2.00(-4.02%) |
Jun 23, 2008 | 50.00 | 50.30 | 49.75 | 49.75 | 2,533 | -0.25(-0.50%) |
Jun 20, 2008 | 50.00 | 51.86 | 50.00 | 50.00 | 1,114 | -1.65(-3.19%) |
Jun 19, 2008 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 51.65 | 51.65 | 51.65 | 51.65 | 100 | +1.65(+3.30%) |
Jun 17, 2008 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | -0.25(-0.50%) |
Jun 12, 2008 | 50.25 | 50.75 | 50.25 | 50.25 | 2,466 | -1.00(-1.95%) |
Jun 11, 2008 | 51.25 | 51.85 | 51.25 | 51.25 | 8,755 | -2.80(-5.18%) |
Jun 10, 2008 | 54.05 | 54.05 | 54.05 | 54.05 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 54.05 | 54.05 | 54.05 | 54.05 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 54.05 | 54.05 | 53.49 | 54.05 | 490 | +0.10(+0.19%) |
Jun 05, 2008 | 53.95 | 53.95 | 53.00 | 53.95 | 1,785 | +0.21(+0.39%) |
Jun 04, 2008 | 53.74 | 53.74 | 53.74 | 53.74 | 10,100 | -1.41(-2.56%) |
Jun 03, 2008 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 55.15 | 55.15 | 50.85 | 55.15 | 560 | +4.15(+8.14%) |
May 30, 2008 | 51.00 | 51.00 | 51.00 | 51.00 | 2,468 | +0.00(+0.00%) |
May 29, 2008 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | +0.50(+0.99%) |
May 28, 2008 | 50.50 | 50.50 | 50.35 | 50.50 | 200 | -0.25(-0.49%) |
May 27, 2008 | 50.00 | 50.75 | 50.75 | 50.75 | 100 | +0.75(+1.50%) |
May 26, 2008 | 50.00 | 50.00 | 50.00 | 50.00 | 500 | +0.00(+0.00%) |
May 23, 2008 | 50.00 | 50.00 | 50.00 | 50.00 | 500 | +0.35(+0.70%) |
May 22, 2008 | 49.65 | 49.65 | 49.65 | 49.65 | 735 | -0.15(-0.30%) |
May 21, 2008 | 49.80 | 50.25 | 49.65 | 49.80 | 3,895 | +0.05(+0.10%) |
May 20, 2008 | 49.75 | 49.75 | 49.65 | 49.75 | 612 | +0.25(+0.51%) |
May 19, 2008 | 49.50 | 49.50 | 49.50 | 49.50 | 0 | +0.00(+0.00%) |
May 16, 2008 | 49.50 | 49.50 | 49.00 | 49.50 | 1,145 | +1.10(+2.27%) |
May 15, 2008 | 48.40 | 48.50 | 48.25 | 48.40 | 430 | +0.25(+0.52%) |
May 14, 2008 | 48.15 | 48.15 | 48.15 | 48.15 | 825 | +0.15(+0.31%) |
May 13, 2008 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | +0.50(+1.05%) |
May 12, 2008 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | +0.75(+1.60%) |
May 09, 2008 | 46.75 | 46.75 | 46.75 | 46.75 | 5,300 | +0.00(+0.00%) |
May 08, 2008 | 46.75 | 46.75 | 46.75 | 46.75 | 5,000 | -1.50(-3.11%) |
May 07, 2008 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | +0.00(+0.00%) |
May 06, 2008 | 48.25 | 48.25 | 48.25 | 48.25 | 150 | -0.15(-0.31%) |
May 05, 2008 | 48.40 | 48.40 | 48.40 | 48.40 | 438 | -0.85(-1.73%) |
May 02, 2008 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | +0.00(+0.00%) |