Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.50 | 36.10 | 35.50 | 35.50 | 1,121 | +0.10(+0.28%) |
Apr 29, 2008 | 35.40 | 35.40 | 34.85 | 35.40 | 4,050 | -0.60(-1.67%) |
Apr 28, 2008 | 36.00 | 36.10 | 35.50 | 36.00 | 2,006 | -0.25(-0.69%) |
Apr 25, 2008 | 35.65 | 36.25 | 35.50 | 36.25 | 1,238 | +0.60(+1.68%) |
Apr 24, 2008 | 35.65 | 35.65 | 34.30 | 35.65 | 3,491 | +0.50(+1.42%) |
Apr 23, 2008 | 35.15 | 35.15 | 34.50 | 35.15 | 1,144 | +0.40(+1.15%) |
Apr 22, 2008 | 34.75 | 35.00 | 34.00 | 34.75 | 12,772 | +0.70(+2.06%) |
Apr 21, 2008 | 34.05 | 34.05 | 34.05 | 34.05 | 105 | -1.35(-3.81%) |
Apr 18, 2008 | 35.40 | 35.40 | 34.65 | 35.40 | 630 | +1.15(+3.36%) |
Apr 17, 2008 | 34.25 | 34.25 | 34.25 | 34.25 | 270 | +0.05(+0.15%) |
Apr 16, 2008 | 34.20 | 34.25 | 33.75 | 34.20 | 630 | +1.70(+5.23%) |
Apr 15, 2008 | 32.50 | 33.35 | 32.50 | 32.50 | 497 | -0.05(-0.15%) |
Apr 14, 2008 | 34.20 | 33.65 | 32.55 | 32.55 | 1,236 | -1.65(-4.82%) |
Apr 11, 2008 | 34.60 | 34.20 | 33.45 | 34.20 | 1,100 | -0.40(-1.16%) |
Apr 10, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 188 | -0.70(-1.98%) |
Apr 09, 2008 | 35.30 | 35.65 | 35.30 | 35.30 | 794 | +0.00(+0.00%) |
Apr 08, 2008 | 36.20 | 35.30 | 35.30 | 35.30 | 450 | -0.90(-2.49%) |
Apr 07, 2008 | 36.20 | 36.20 | 36.20 | 36.20 | 191 | -0.05(-0.14%) |
Apr 04, 2008 | 36.25 | 36.50 | 35.75 | 36.25 | 13,956 | -0.40(-1.09%) |
Apr 03, 2008 | 36.65 | 36.70 | 35.70 | 36.65 | 5,531 | -0.10(-0.27%) |
Apr 02, 2008 | 34.90 | 36.85 | 36.35 | 36.75 | 3,444 | +1.85(+5.30%) |
Apr 01, 2008 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 34.90 | 34.90 | 33.76 | 34.90 | 5,857 | -1.45(-3.99%) |
Mar 28, 2008 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 36.25 | 36.45 | 36.35 | 36.35 | 320 | +0.10(+0.28%) |
Mar 26, 2008 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +2.60(+7.73%) |
Mar 25, 2008 | 6.250 | 33.65 | 33.65 | 33.65 | 537 | +0.00(+0.00%) |
Mar 24, 2008 | 34.15 | 33.65 | 33.65 | 33.65 | 220 | -0.50(-1.46%) |
Mar 21, 2008 | 34.15 | 34.15 | 34.15 | 34.15 | 144 | +0.00(+0.00%) |
Mar 20, 2008 | 34.15 | 34.15 | 34.15 | 34.15 | 144 | +1.15(+3.48%) |
Mar 19, 2008 | 33.00 | 33.75 | 33.00 | 33.00 | 211 | +0.50(+1.54%) |
Mar 18, 2008 | 30.50 | 33.00 | 32.10 | 32.50 | 2,193 | +2.00(+6.56%) |
Mar 17, 2008 | 30.50 | 31.35 | 29.85 | 30.50 | 14,359 | -3.40(-10.03%) |
Mar 14, 2008 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 33.90 | 33.90 | 33.15 | 33.90 | 3,794 | +1.50(+4.63%) |
Mar 11, 2008 | 32.40 | 32.50 | 32.40 | 32.40 | 7,270 | +0.40(+1.25%) |
Mar 10, 2008 | 32.00 | 32.25 | 31.25 | 32.00 | 2,677 | -0.85(-2.59%) |
Mar 07, 2008 | 32.85 | 32.85 | 32.70 | 32.85 | 840 | -0.40(-1.20%) |
Mar 06, 2008 | 33.40 | 33.25 | 32.85 | 33.25 | 411 | -0.15(-0.45%) |
Mar 05, 2008 | 32.25 | 33.40 | 33.40 | 33.40 | 1,000 | +1.15(+3.57%) |
Mar 04, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 230 | +0.15(+0.47%) |
Mar 03, 2008 | 32.10 | 32.70 | 32.10 | 32.10 | 14,763 | -0.50(-1.53%) |
Feb 29, 2008 | 33.25 | 32.60 | 32.60 | 32.60 | 1,500 | -0.65(-1.95%) |
Feb 28, 2008 | 33.25 | 34.30 | 33.25 | 33.25 | 2,333 | -0.95(-2.78%) |
Feb 27, 2008 | 34.20 | 34.30 | 33.00 | 34.20 | 4,850 | +0.09(+0.26%) |
Feb 26, 2008 | 34.11 | 34.11 | 33.50 | 34.11 | 630 | +2.61(+8.29%) |
Feb 25, 2008 | 31.50 | 31.50 | 30.90 | 31.50 | 1,100 | +1.50(+5.00%) |
Feb 22, 2008 | 30.25 | 30.30 | 30.00 | 30.00 | 1,100 | -0.25(-0.83%) |
Feb 21, 2008 | 29.85 | 31.24 | 30.25 | 30.25 | 601 | +0.40(+1.34%) |
Feb 20, 2008 | 31.20 | 29.85 | 29.85 | 29.85 | 200 | -1.35(-4.33%) |
Feb 19, 2008 | 30.40 | 31.35 | 30.75 | 31.20 | 1,981 | +0.80(+2.63%) |
Feb 18, 2008 | 30.40 | 30.40 | 30.40 | 30.40 | 295 | +0.00(+0.00%) |
Feb 15, 2008 | 30.40 | 30.40 | 30.40 | 30.40 | 295 | -1.60(-5.00%) |
Feb 14, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 130 | +2.65(+9.03%) |
Feb 12, 2008 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 29.35 | 29.35 | 29.25 | 29.35 | 2,377 | -1.55(-5.02%) |
Feb 08, 2008 | 30.90 | 30.90 | 30.90 | 30.90 | 169 | +1.15(+3.87%) |
Feb 07, 2008 | 32.40 | 30.50 | 29.75 | 29.75 | 4,190 | -2.65(-8.18%) |
Feb 06, 2008 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 33.00 | 32.40 | 31.60 | 32.40 | 2,061 | -0.60(-1.82%) |
Feb 04, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 300 | +0.00(+0.00%) |