Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.61 | 41.42 | 40.30 | 40.64 | 622,031 | +0.03(+0.07%) |
Apr 29, 2008 | 42.59 | 42.59 | 40.06 | 40.61 | 658,044 | -0.44(-1.07%) |
Apr 28, 2008 | 40.07 | 41.29 | 39.53 | 41.05 | 717,069 | +1.55(+3.92%) |
Apr 25, 2008 | 40.00 | 40.15 | 39.24 | 39.50 | 226,422 | -0.18(-0.45%) |
Apr 24, 2008 | 41.00 | 41.00 | 38.25 | 39.68 | 361,186 | -1.38(-3.36%) |
Apr 23, 2008 | 40.41 | 41.15 | 39.71 | 41.06 | 343,821 | +0.81(+2.01%) |
Apr 22, 2008 | 40.34 | 40.84 | 39.60 | 40.25 | 299,021 | -0.74(-1.81%) |
Apr 21, 2008 | 41.30 | 41.90 | 40.00 | 40.99 | 409,575 | -0.01(-0.02%) |
Apr 18, 2008 | 41.29 | 42.43 | 40.26 | 41.00 | 540,963 | +0.70(+1.74%) |
Apr 17, 2008 | 40.93 | 40.93 | 39.05 | 40.30 | 407,874 | -0.38(-0.93%) |
Apr 16, 2008 | 39.09 | 40.99 | 39.00 | 40.68 | 996,331 | +2.05(+5.31%) |
Apr 15, 2008 | 35.74 | 38.95 | 35.74 | 38.63 | 935,608 | +2.82(+7.87%) |
Apr 14, 2008 | 35.28 | 36.68 | 35.28 | 35.81 | 596,106 | +0.33(+0.93%) |
Apr 11, 2008 | 35.52 | 36.22 | 35.10 | 35.48 | 300,674 | -1.03(-2.82%) |
Apr 10, 2008 | 38.23 | 38.23 | 36.09 | 36.51 | 425,733 | -1.65(-4.32%) |
Apr 09, 2008 | 39.00 | 39.24 | 37.53 | 38.16 | 581,381 | -0.27(-0.70%) |
Apr 08, 2008 | 36.37 | 39.11 | 36.37 | 38.43 | 663,839 | +1.62(+4.40%) |
Apr 07, 2008 | 37.51 | 37.76 | 36.25 | 36.81 | 334,093 | -0.03(-0.08%) |
Apr 04, 2008 | 37.39 | 37.94 | 36.70 | 36.84 | 366,242 | +0.47(+1.29%) |
Apr 03, 2008 | 34.64 | 36.52 | 34.58 | 36.37 | 363,564 | +1.35(+3.85%) |
Apr 02, 2008 | 34.62 | 35.90 | 33.92 | 35.02 | 418,518 | +0.44(+1.27%) |
Apr 01, 2008 | 34.33 | 34.99 | 33.90 | 34.58 | 276,294 | +0.74(+2.19%) |
Mar 31, 2008 | 34.70 | 34.70 | 33.48 | 33.84 | 224,127 | -0.20(-0.59%) |
Mar 28, 2008 | 34.85 | 35.67 | 33.54 | 34.04 | 349,672 | -0.67(-1.93%) |
Mar 27, 2008 | 34.52 | 35.73 | 33.78 | 34.71 | 376,118 | +0.42(+1.22%) |
Mar 26, 2008 | 34.85 | 35.30 | 33.85 | 34.29 | 322,143 | -0.51(-1.47%) |
Mar 25, 2008 | 33.21 | 34.96 | 33.21 | 34.80 | 333,098 | +1.80(+5.45%) |
Mar 24, 2008 | 32.40 | 33.66 | 32.40 | 33.00 | 783,446 | +0.79(+2.45%) |
Mar 21, 2008 | 32.60 | 32.79 | 31.20 | 32.21 | 545,001 | +0.00(+0.00%) |
Mar 20, 2008 | 32.60 | 32.79 | 31.20 | 32.21 | 545,207 | -0.43(-1.32%) |
Mar 19, 2008 | 34.12 | 34.73 | 32.54 | 32.64 | 327,837 | -1.16(-3.43%) |
Mar 18, 2008 | 33.55 | 33.87 | 32.52 | 33.80 | 636,743 | +1.09(+3.33%) |
Mar 17, 2008 | 33.00 | 33.90 | 32.04 | 32.71 | 335,910 | -1.68(-4.89%) |
Mar 14, 2008 | 35.81 | 35.81 | 33.37 | 34.39 | 236,186 | -0.69(-1.97%) |
Mar 13, 2008 | 34.65 | 35.56 | 33.67 | 35.08 | 298,401 | +0.10(+0.29%) |
Mar 12, 2008 | 35.39 | 36.46 | 34.71 | 34.98 | 455,661 | -0.32(-0.91%) |
Mar 11, 2008 | 35.35 | 35.66 | 33.86 | 35.30 | 340,540 | +0.69(+1.99%) |
Mar 10, 2008 | 35.82 | 36.55 | 34.51 | 34.61 | 461,898 | -1.08(-3.03%) |
Mar 07, 2008 | 34.92 | 36.34 | 34.19 | 35.69 | 487,539 | +0.40(+1.13%) |
Mar 06, 2008 | 37.00 | 37.70 | 35.18 | 35.29 | 863,305 | -1.87(-5.03%) |
Mar 05, 2008 | 36.50 | 37.97 | 35.77 | 37.16 | 1,073,101 | +1.18(+3.28%) |
Mar 04, 2008 | 34.00 | 36.66 | 33.99 | 35.98 | 1,156,706 | +1.76(+5.14%) |
Mar 03, 2008 | 34.82 | 34.94 | 33.40 | 34.22 | 544,490 | -0.09(-0.26%) |
Feb 29, 2008 | 34.73 | 37.24 | 33.51 | 34.31 | 788,379 | -1.33(-3.73%) |
Feb 28, 2008 | 32.70 | 36.22 | 32.00 | 35.64 | 1,329,705 | +5.64(+18.80%) |
Feb 27, 2008 | 29.12 | 30.00 | 28.67 | 30.00 | 297,154 | +0.96(+3.31%) |
Feb 26, 2008 | 27.81 | 29.15 | 27.43 | 29.04 | 277,340 | +0.78(+2.76%) |
Feb 25, 2008 | 26.99 | 28.33 | 26.89 | 28.26 | 116,192 | +1.39(+5.17%) |
Feb 22, 2008 | 27.01 | 27.30 | 26.08 | 26.87 | 152,655 | +0.13(+0.49%) |
Feb 21, 2008 | 27.50 | 27.50 | 26.62 | 26.74 | 191,096 | -0.52(-1.91%) |
Feb 20, 2008 | 26.70 | 27.26 | 26.45 | 27.26 | 99,742 | +0.34(+1.26%) |
Feb 19, 2008 | 27.09 | 27.55 | 26.68 | 26.92 | 80,064 | +0.24(+0.90%) |
Feb 18, 2008 | 26.64 | 26.84 | 26.31 | 26.68 | 126,719 | +0.00(+0.00%) |
Feb 15, 2008 | 26.64 | 26.84 | 26.31 | 26.68 | 126,719 | -0.14(-0.52%) |
Feb 14, 2008 | 27.87 | 28.20 | 26.60 | 26.82 | 117,513 | -1.05(-3.77%) |
Feb 13, 2008 | 26.57 | 28.26 | 26.41 | 27.87 | 155,277 | +1.61(+6.13%) |
Feb 12, 2008 | 26.79 | 27.11 | 25.95 | 26.26 | 260,539 | -0.43(-1.61%) |
Feb 11, 2008 | 25.71 | 27.03 | 25.61 | 26.69 | 187,030 | +1.09(+4.26%) |
Feb 08, 2008 | 24.57 | 25.76 | 24.50 | 25.60 | 288,955 | +1.07(+4.36%) |
Feb 07, 2008 | 24.36 | 25.02 | 24.00 | 24.53 | 312,244 | +0.08(+0.33%) |
Feb 06, 2008 | 24.99 | 25.42 | 24.30 | 24.45 | 169,859 | -0.33(-1.33%) |
Feb 05, 2008 | 25.82 | 26.37 | 24.67 | 24.78 | 169,454 | -1.52(-5.78%) |
Feb 04, 2008 | 27.11 | 27.52 | 26.23 | 26.30 | 151,055 | -0.83(-3.06%) |