Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.68 | 42.07 | 39.19 | 41.75 | 1,359,295 | +0.70(+1.70%) |
Apr 29, 2008 | 45.11 | 45.11 | 40.56 | 41.05 | 1,898,211 | -4.17(-9.22%) |
Apr 28, 2008 | 44.46 | 46.79 | 43.56 | 45.22 | 1,264,429 | +1.45(+3.31%) |
Apr 25, 2008 | 40.66 | 44.09 | 40.66 | 43.77 | 1,202,012 | +2.88(+7.03%) |
Apr 24, 2008 | 41.44 | 41.93 | 40.13 | 40.90 | 948,081 | -0.34(-0.82%) |
Apr 23, 2008 | 41.32 | 41.32 | 40.12 | 41.24 | 1,095,877 | +0.21(+0.52%) |
Apr 22, 2008 | 40.14 | 41.19 | 39.45 | 41.02 | 1,049,933 | +0.31(+0.76%) |
Apr 21, 2008 | 41.31 | 42.04 | 39.98 | 40.71 | 1,115,479 | -0.28(-0.69%) |
Apr 18, 2008 | 42.34 | 42.39 | 39.64 | 41.00 | 1,059,539 | -0.50(-1.19%) |
Apr 17, 2008 | 40.81 | 41.69 | 37.52 | 41.49 | 2,500,041 | +0.49(+1.18%) |
Apr 16, 2008 | 41.53 | 43.32 | 40.06 | 41.01 | 3,513,834 | +0.60(+1.49%) |
Apr 15, 2008 | 37.31 | 41.02 | 36.90 | 40.40 | 1,820,171 | +3.26(+8.76%) |
Apr 14, 2008 | 37.89 | 38.35 | 36.44 | 37.15 | 1,308,066 | -0.15(-0.39%) |
Apr 11, 2008 | 37.53 | 38.14 | 34.35 | 37.29 | 2,472,606 | +2.71(+7.84%) |
Apr 10, 2008 | 34.18 | 36.21 | 34.18 | 34.58 | 1,558,139 | +0.18(+0.54%) |
Apr 09, 2008 | 33.26 | 34.65 | 33.22 | 34.40 | 570,562 | +1.46(+4.42%) |
Apr 08, 2008 | 32.75 | 35.36 | 32.16 | 32.94 | 1,148,071 | -0.14(-0.41%) |
Apr 07, 2008 | 33.09 | 34.19 | 32.57 | 33.08 | 734,160 | +0.91(+2.84%) |
Apr 04, 2008 | 32.15 | 32.92 | 31.97 | 32.16 | 439,365 | +0.22(+0.70%) |
Apr 03, 2008 | 31.07 | 32.49 | 30.50 | 31.94 | 803,787 | +1.47(+4.82%) |
Apr 02, 2008 | 30.71 | 31.09 | 29.85 | 30.47 | 712,988 | +0.28(+0.93%) |
Apr 01, 2008 | 31.37 | 31.37 | 29.68 | 30.19 | 677,860 | -0.80(-2.57%) |
Mar 31, 2008 | 29.59 | 31.15 | 29.17 | 30.99 | 1,321,075 | +1.82(+6.23%) |
Mar 28, 2008 | 28.18 | 29.87 | 27.77 | 29.17 | 883,578 | +1.42(+5.11%) |
Mar 27, 2008 | 28.14 | 28.37 | 27.38 | 27.75 | 363,491 | -0.39(-1.38%) |
Mar 26, 2008 | 26.40 | 28.18 | 26.32 | 28.14 | 596,591 | +1.74(+6.59%) |
Mar 25, 2008 | 25.48 | 26.87 | 25.31 | 26.40 | 426,772 | +1.22(+4.86%) |
Mar 24, 2008 | 24.90 | 25.98 | 23.75 | 25.18 | 623,524 | +0.30(+1.21%) |
Mar 21, 2008 | 26.61 | 27.08 | 24.38 | 24.88 | 898,475 | +0.00(+0.00%) |
Mar 20, 2008 | 26.61 | 27.08 | 24.38 | 24.88 | 898,475 | -2.21(-8.14%) |
Mar 19, 2008 | 27.96 | 28.40 | 26.69 | 27.08 | 565,983 | -1.15(-4.06%) |
Mar 18, 2008 | 27.40 | 28.38 | 26.62 | 28.23 | 589,160 | +1.84(+6.96%) |
Mar 17, 2008 | 27.22 | 27.82 | 25.87 | 26.39 | 469,594 | -1.65(-5.89%) |
Mar 14, 2008 | 28.67 | 28.77 | 27.42 | 28.04 | 439,578 | -0.43(-1.50%) |
Mar 13, 2008 | 27.21 | 28.67 | 26.88 | 28.47 | 795,951 | +1.21(+4.46%) |
Mar 12, 2008 | 27.96 | 28.36 | 27.04 | 27.26 | 531,282 | -0.70(-2.50%) |
Mar 11, 2008 | 26.96 | 28.02 | 26.92 | 27.96 | 576,859 | +1.73(+6.60%) |
Mar 10, 2008 | 26.62 | 27.01 | 25.98 | 26.23 | 459,509 | -0.37(-1.39%) |
Mar 07, 2008 | 27.63 | 27.96 | 26.25 | 26.60 | 521,047 | -1.59(-5.65%) |
Mar 06, 2008 | 28.18 | 28.93 | 28.00 | 28.19 | 628,906 | +0.01(+0.03%) |
Mar 05, 2008 | 27.44 | 28.48 | 26.96 | 28.18 | 696,263 | +0.84(+3.06%) |
Mar 04, 2008 | 27.79 | 28.29 | 25.24 | 27.34 | 849,510 | -0.42(-1.50%) |
Mar 03, 2008 | 27.16 | 28.18 | 27.16 | 27.76 | 691,217 | +0.48(+1.74%) |
Feb 29, 2008 | 28.13 | 28.69 | 27.03 | 27.29 | 1,031,416 | -0.87(-3.11%) |
Feb 28, 2008 | 27.69 | 28.97 | 27.51 | 28.16 | 858,723 | +0.86(+3.13%) |
Feb 27, 2008 | 25.61 | 27.97 | 25.53 | 27.30 | 2,032,924 | +2.21(+8.79%) |
Feb 26, 2008 | 25.56 | 25.58 | 24.54 | 25.10 | 394,777 | +0.06(+0.23%) |
Feb 25, 2008 | 24.57 | 25.22 | 24.05 | 25.04 | 423,490 | +0.70(+2.87%) |
Feb 22, 2008 | 24.84 | 25.03 | 23.99 | 24.34 | 152,729 | -0.42(-1.69%) |
Feb 21, 2008 | 26.10 | 26.10 | 24.47 | 24.76 | 255,216 | -1.34(-5.14%) |
Feb 20, 2008 | 24.61 | 26.11 | 24.61 | 26.10 | 579,080 | +0.84(+3.31%) |
Feb 19, 2008 | 24.61 | 25.58 | 24.61 | 25.26 | 134,100 | +0.77(+3.13%) |
Feb 18, 2008 | 24.54 | 24.89 | 24.28 | 24.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.54 | 24.89 | 24.28 | 24.50 | 208,709 | -0.17(-0.71%) |
Feb 14, 2008 | 24.33 | 25.89 | 24.17 | 24.67 | 269,325 | +0.35(+1.44%) |
Feb 13, 2008 | 24.00 | 24.64 | 23.39 | 24.32 | 220,235 | +0.45(+1.87%) |
Feb 12, 2008 | 23.36 | 24.29 | 23.27 | 23.87 | 343,896 | +0.50(+2.12%) |
Feb 11, 2008 | 22.43 | 23.86 | 22.14 | 23.38 | 260,989 | +0.93(+4.16%) |
Feb 08, 2008 | 22.03 | 22.88 | 21.80 | 22.45 | 548,221 | +0.52(+2.39%) |
Feb 07, 2008 | 22.20 | 22.34 | 21.11 | 21.92 | 603,311 | -0.14(-0.62%) |
Feb 06, 2008 | 23.39 | 23.39 | 21.95 | 22.06 | 321,811 | -1.44(-6.12%) |
Feb 05, 2008 | 24.37 | 24.54 | 23.43 | 23.50 | 228,880 | -0.99(-4.05%) |
Feb 04, 2008 | 24.32 | 24.63 | 23.87 | 24.49 | 318,586 | +0.40(+1.65%) |