Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.85 | 41.43 | 38.73 | 39.38 | 484,897 | -1.20(-2.96%) |
Apr 29, 2008 | 40.04 | 40.66 | 39.65 | 40.58 | 483,291 | +0.21(+0.52%) |
Apr 28, 2008 | 38.97 | 40.85 | 38.97 | 40.37 | 472,754 | +1.43(+3.67%) |
Apr 25, 2008 | 39.33 | 39.33 | 37.38 | 38.94 | 376,572 | -0.16(-0.41%) |
Apr 24, 2008 | 35.90 | 40.24 | 35.86 | 39.10 | 808,304 | +4.65(+13.50%) |
Apr 23, 2008 | 33.79 | 34.91 | 33.75 | 34.45 | 261,867 | +0.88(+2.62%) |
Apr 22, 2008 | 34.71 | 34.71 | 33.15 | 33.57 | 206,952 | -1.24(-3.56%) |
Apr 21, 2008 | 34.54 | 35.21 | 34.19 | 34.81 | 150,092 | -0.06(-0.17%) |
Apr 18, 2008 | 34.84 | 35.67 | 34.52 | 34.87 | 167,477 | +0.92(+2.71%) |
Apr 17, 2008 | 33.68 | 34.30 | 33.02 | 33.95 | 136,793 | +0.19(+0.56%) |
Apr 16, 2008 | 32.44 | 33.84 | 32.13 | 33.76 | 350,443 | +1.63(+5.07%) |
Apr 15, 2008 | 32.61 | 32.90 | 31.91 | 32.13 | 213,677 | -0.25(-0.77%) |
Apr 14, 2008 | 32.84 | 34.51 | 32.26 | 32.38 | 330,727 | -0.65(-1.97%) |
Apr 11, 2008 | 33.11 | 33.48 | 32.58 | 33.03 | 167,589 | -0.11(-0.33%) |
Apr 10, 2008 | 32.40 | 33.92 | 32.31 | 33.14 | 250,712 | +0.57(+1.75%) |
Apr 09, 2008 | 33.82 | 34.39 | 32.34 | 32.57 | 393,186 | -1.07(-3.18%) |
Apr 08, 2008 | 33.94 | 34.04 | 33.27 | 33.64 | 334,648 | -0.46(-1.35%) |
Apr 07, 2008 | 35.61 | 35.63 | 33.97 | 34.10 | 283,055 | -1.23(-3.48%) |
Apr 04, 2008 | 36.47 | 36.53 | 35.08 | 35.33 | 226,702 | -1.34(-3.65%) |
Apr 03, 2008 | 36.44 | 36.98 | 36.18 | 36.67 | 255,246 | +0.20(+0.55%) |
Apr 02, 2008 | 35.31 | 36.93 | 34.56 | 36.47 | 521,335 | +1.36(+3.87%) |
Apr 01, 2008 | 32.12 | 35.11 | 32.11 | 35.11 | 395,347 | +3.26(+10.24%) |
Mar 31, 2008 | 32.55 | 32.55 | 31.45 | 31.85 | 203,532 | -0.58(-1.79%) |
Mar 28, 2008 | 32.72 | 33.04 | 32.31 | 32.43 | 348,331 | -0.16(-0.49%) |
Mar 27, 2008 | 34.09 | 34.28 | 32.56 | 32.59 | 278,498 | -1.40(-4.12%) |
Mar 26, 2008 | 34.99 | 35.09 | 33.65 | 33.99 | 311,422 | -1.37(-3.87%) |
Mar 25, 2008 | 34.36 | 35.50 | 33.23 | 35.36 | 429,551 | +1.27(+3.73%) |
Mar 24, 2008 | 32.06 | 35.12 | 32.04 | 34.09 | 538,336 | +2.28(+7.17%) |
Mar 21, 2008 | 29.18 | 32.14 | 28.69 | 31.81 | 629,308 | +0.00(+0.00%) |
Mar 20, 2008 | 29.18 | 32.14 | 28.69 | 31.81 | 629,308 | +2.89(+9.99%) |
Mar 19, 2008 | 29.69 | 30.20 | 28.92 | 28.92 | 358,925 | -0.76(-2.56%) |
Mar 18, 2008 | 28.44 | 29.75 | 27.79 | 29.68 | 261,557 | +1.84(+6.61%) |
Mar 17, 2008 | 27.25 | 28.50 | 26.74 | 27.84 | 301,390 | +0.26(+0.94%) |
Mar 14, 2008 | 29.29 | 29.60 | 27.39 | 27.58 | 491,954 | -1.52(-5.22%) |
Mar 13, 2008 | 28.83 | 29.22 | 27.98 | 29.10 | 661,312 | -0.11(-0.38%) |
Mar 12, 2008 | 29.55 | 30.56 | 29.18 | 29.21 | 251,511 | -0.48(-1.62%) |
Mar 11, 2008 | 29.06 | 29.90 | 28.51 | 29.69 | 370,841 | +1.36(+4.80%) |
Mar 10, 2008 | 29.30 | 29.50 | 28.26 | 28.33 | 544,581 | -0.92(-3.15%) |
Mar 07, 2008 | 28.75 | 29.78 | 28.61 | 29.25 | 268,196 | +0.15(+0.52%) |
Mar 06, 2008 | 29.93 | 30.42 | 29.00 | 29.10 | 490,587 | -1.06(-3.51%) |
Mar 05, 2008 | 30.16 | 30.42 | 29.70 | 30.16 | 365,614 | +0.21(+0.70%) |
Mar 04, 2008 | 29.60 | 30.43 | 29.43 | 29.95 | 449,559 | -0.02(-0.07%) |
Mar 03, 2008 | 30.34 | 30.85 | 29.42 | 29.97 | 360,984 | -0.41(-1.35%) |
Feb 29, 2008 | 30.95 | 31.27 | 30.31 | 30.38 | 275,062 | -0.83(-2.66%) |
Feb 28, 2008 | 31.91 | 32.29 | 31.03 | 31.21 | 195,656 | -1.09(-3.37%) |
Feb 27, 2008 | 31.96 | 33.37 | 31.96 | 32.30 | 138,163 | -0.11(-0.34%) |
Feb 26, 2008 | 31.35 | 32.85 | 31.34 | 32.41 | 222,267 | +0.78(+2.47%) |
Feb 25, 2008 | 31.44 | 31.75 | 30.49 | 31.63 | 201,993 | +0.14(+0.44%) |
Feb 22, 2008 | 31.34 | 31.57 | 30.37 | 31.49 | 252,295 | +0.14(+0.45%) |
Feb 21, 2008 | 32.46 | 32.85 | 31.07 | 31.35 | 312,437 | -1.21(-3.72%) |
Feb 20, 2008 | 32.19 | 32.75 | 31.78 | 32.56 | 340,673 | +0.15(+0.46%) |
Feb 19, 2008 | 31.89 | 32.72 | 31.25 | 32.41 | 314,337 | +1.00(+3.18%) |
Feb 18, 2008 | 31.70 | 32.27 | 30.72 | 31.41 | 224,050 | +0.00(+0.00%) |
Feb 15, 2008 | 31.70 | 32.27 | 30.72 | 31.41 | 224,050 | -0.59(-1.84%) |
Feb 14, 2008 | 33.16 | 33.16 | 31.67 | 32.00 | 379,693 | -1.02(-3.09%) |
Feb 13, 2008 | 31.68 | 33.11 | 31.15 | 33.02 | 633,226 | +1.71(+5.46%) |
Feb 12, 2008 | 31.09 | 32.24 | 30.90 | 31.31 | 319,370 | +0.32(+1.03%) |
Feb 11, 2008 | 31.16 | 31.53 | 30.33 | 30.99 | 325,089 | -0.22(-0.70%) |
Feb 08, 2008 | 31.27 | 31.74 | 30.42 | 31.21 | 472,640 | -0.26(-0.83%) |
Feb 07, 2008 | 29.81 | 31.47 | 29.75 | 31.47 | 324,201 | +1.43(+4.76%) |
Feb 06, 2008 | 30.06 | 31.13 | 29.66 | 30.04 | 300,332 | +0.16(+0.54%) |
Feb 05, 2008 | 31.25 | 31.65 | 29.74 | 29.88 | 670,840 | -1.64(-5.20%) |
Feb 04, 2008 | 30.79 | 32.32 | 30.66 | 31.52 | 535,407 | +0.60(+1.94%) |