Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.30 | 35.40 | 33.56 | 34.18 | 460,951 | -0.74(-2.13%) |
Apr 29, 2008 | 36.55 | 37.45 | 34.65 | 34.93 | 338,928 | -0.97(-2.70%) |
Apr 28, 2008 | 36.00 | 36.08 | 35.34 | 35.89 | 315,815 | +0.07(+0.18%) |
Apr 25, 2008 | 35.94 | 36.17 | 35.01 | 35.83 | 294,168 | +0.11(+0.32%) |
Apr 24, 2008 | 36.04 | 36.04 | 34.05 | 35.72 | 220,737 | -0.47(-1.30%) |
Apr 23, 2008 | 36.59 | 36.59 | 35.25 | 36.19 | 236,696 | -0.24(-0.67%) |
Apr 22, 2008 | 36.62 | 37.31 | 36.03 | 36.43 | 178,970 | -0.19(-0.51%) |
Apr 21, 2008 | 36.90 | 37.41 | 36.32 | 36.62 | 265,569 | -0.72(-1.94%) |
Apr 18, 2008 | 37.22 | 37.36 | 36.47 | 37.34 | 323,151 | +0.58(+1.59%) |
Apr 17, 2008 | 36.74 | 37.44 | 36.31 | 36.76 | 265,434 | +0.29(+0.80%) |
Apr 16, 2008 | 36.56 | 37.27 | 36.18 | 36.47 | 360,540 | +0.35(+0.96%) |
Apr 15, 2008 | 36.92 | 37.13 | 35.65 | 36.12 | 604,249 | +0.13(+0.37%) |
Apr 14, 2008 | 34.56 | 36.37 | 34.16 | 35.99 | 916,716 | +1.95(+5.72%) |
Apr 11, 2008 | 33.91 | 34.30 | 33.74 | 34.04 | 283,952 | -0.15(-0.44%) |
Apr 10, 2008 | 33.23 | 34.40 | 32.28 | 34.19 | 365,686 | +1.04(+3.15%) |
Apr 09, 2008 | 33.46 | 33.67 | 32.59 | 33.15 | 178,587 | -0.39(-1.18%) |
Apr 08, 2008 | 33.44 | 34.22 | 33.05 | 33.54 | 102,779 | -0.02(-0.06%) |
Apr 07, 2008 | 34.60 | 35.10 | 33.17 | 33.56 | 234,605 | -0.91(-2.64%) |
Apr 04, 2008 | 34.91 | 35.25 | 34.31 | 34.47 | 201,068 | -0.44(-1.27%) |
Apr 03, 2008 | 34.22 | 35.34 | 33.69 | 34.92 | 241,095 | +0.32(+0.92%) |
Apr 02, 2008 | 33.33 | 35.11 | 32.87 | 34.60 | 441,271 | +1.46(+4.40%) |
Apr 01, 2008 | 32.34 | 33.41 | 32.30 | 33.14 | 629,908 | +0.99(+3.07%) |
Mar 31, 2008 | 32.14 | 32.38 | 31.19 | 32.15 | 273,014 | -0.21(-0.64%) |
Mar 28, 2008 | 32.19 | 33.08 | 31.96 | 32.36 | 194,387 | -0.02(-0.06%) |
Mar 27, 2008 | 32.92 | 33.84 | 32.09 | 32.38 | 322,674 | -0.67(-2.02%) |
Mar 26, 2008 | 32.85 | 33.48 | 31.42 | 33.05 | 755,808 | +0.44(+1.36%) |
Mar 25, 2008 | 29.85 | 32.85 | 29.85 | 32.60 | 727,491 | +2.95(+9.95%) |
Mar 24, 2008 | 28.54 | 31.12 | 27.73 | 29.65 | 508,258 | +1.93(+6.95%) |
Mar 21, 2008 | 27.70 | 28.84 | 27.30 | 27.73 | 418,671 | +0.00(+0.00%) |
Mar 20, 2008 | 27.70 | 28.84 | 27.30 | 27.73 | 418,671 | -0.80(-2.80%) |
Mar 19, 2008 | 29.09 | 30.82 | 28.22 | 28.53 | 471,551 | -1.15(-3.86%) |
Mar 18, 2008 | 27.17 | 30.16 | 27.17 | 29.67 | 717,375 | +2.65(+9.81%) |
Mar 17, 2008 | 26.02 | 27.30 | 26.02 | 27.02 | 313,232 | -0.67(-2.41%) |
Mar 14, 2008 | 28.09 | 28.09 | 25.82 | 27.69 | 497,855 | -0.43(-1.54%) |
Mar 13, 2008 | 28.30 | 29.01 | 27.14 | 28.12 | 704,485 | -0.91(-3.14%) |
Mar 12, 2008 | 28.51 | 29.45 | 28.41 | 29.03 | 326,021 | +0.31(+1.08%) |
Mar 11, 2008 | 27.04 | 28.80 | 26.48 | 28.72 | 255,488 | +2.30(+8.72%) |
Mar 10, 2008 | 28.12 | 28.12 | 25.58 | 26.42 | 307,061 | -1.96(-6.92%) |
Mar 07, 2008 | 28.25 | 28.57 | 27.50 | 28.38 | 438,502 | -0.19(-0.66%) |
Mar 06, 2008 | 27.60 | 28.95 | 26.97 | 28.57 | 512,513 | +1.34(+4.94%) |
Mar 05, 2008 | 27.28 | 28.07 | 26.61 | 27.23 | 281,207 | -0.14(-0.52%) |
Mar 04, 2008 | 26.43 | 27.61 | 25.85 | 27.37 | 559,222 | +0.93(+3.52%) |
Mar 03, 2008 | 25.38 | 27.26 | 25.38 | 26.44 | 758,160 | +0.68(+2.63%) |
Feb 29, 2008 | 27.01 | 27.20 | 25.45 | 25.76 | 965,938 | -1.49(-5.48%) |
Feb 28, 2008 | 27.26 | 27.60 | 27.01 | 27.26 | 564,275 | -0.49(-1.76%) |
Feb 27, 2008 | 29.11 | 29.34 | 27.16 | 27.75 | 756,011 | -1.41(-4.84%) |
Feb 26, 2008 | 29.51 | 29.51 | 28.43 | 29.16 | 504,571 | -0.40(-1.37%) |
Feb 25, 2008 | 30.11 | 30.11 | 29.17 | 29.56 | 215,411 | -0.28(-0.95%) |
Feb 22, 2008 | 29.61 | 29.91 | 29.14 | 29.84 | 224,660 | +0.37(+1.24%) |
Feb 21, 2008 | 30.08 | 30.31 | 29.17 | 29.47 | 401,288 | -0.74(-2.46%) |
Feb 20, 2008 | 30.48 | 31.44 | 28.20 | 30.22 | 1,367,439 | -3.34(-9.94%) |
Feb 19, 2008 | 32.33 | 33.66 | 31.76 | 33.55 | 602,934 | +1.62(+5.06%) |
Feb 18, 2008 | 30.59 | 31.98 | 30.59 | 31.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.59 | 31.98 | 30.59 | 31.94 | 285,606 | +0.51(+1.61%) |
Feb 14, 2008 | 30.64 | 31.98 | 30.08 | 31.43 | 481,765 | +1.59(+5.32%) |
Feb 13, 2008 | 29.09 | 30.41 | 28.79 | 29.84 | 247,602 | +0.85(+2.92%) |
Feb 12, 2008 | 28.93 | 29.80 | 28.65 | 29.00 | 131,543 | +0.18(+0.62%) |
Feb 11, 2008 | 30.04 | 30.04 | 28.45 | 28.82 | 196,251 | -0.47(-1.60%) |
Feb 08, 2008 | 29.71 | 30.08 | 28.61 | 29.29 | 228,008 | -0.40(-1.36%) |
Feb 07, 2008 | 28.57 | 29.75 | 27.64 | 29.69 | 507,087 | +1.04(+3.64%) |
Feb 06, 2008 | 29.68 | 29.79 | 28.24 | 28.65 | 308,870 | -0.73(-2.50%) |
Feb 05, 2008 | 31.11 | 31.11 | 29.17 | 29.38 | 408,345 | -2.02(-6.44%) |
Feb 04, 2008 | 30.46 | 32.08 | 30.46 | 31.40 | 372,847 | +0.20(+0.63%) |