Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.74 | 29.85 | 29.26 | 29.42 | 137,192 | +0.21(+0.74%) |
Apr 29, 2008 | 29.27 | 29.27 | 28.82 | 29.20 | 112,922 | +0.19(+0.65%) |
Apr 28, 2008 | 29.17 | 29.20 | 28.73 | 29.01 | 107,363 | -0.64(-2.15%) |
Apr 25, 2008 | 29.88 | 30.12 | 29.16 | 29.65 | 82,910 | -0.06(-0.21%) |
Apr 24, 2008 | 29.56 | 29.96 | 28.70 | 29.71 | 222,005 | -0.17(-0.57%) |
Apr 23, 2008 | 28.90 | 30.10 | 28.73 | 29.88 | 394,626 | +2.94(+10.90%) |
Apr 22, 2008 | 27.24 | 27.68 | 26.72 | 26.94 | 159,503 | -0.03(-0.10%) |
Apr 21, 2008 | 26.96 | 27.59 | 26.51 | 26.97 | 192,252 | +0.30(+1.14%) |
Apr 18, 2008 | 26.82 | 27.26 | 26.17 | 26.67 | 172,631 | -1.30(-4.64%) |
Apr 17, 2008 | 28.40 | 28.44 | 27.59 | 27.97 | 106,964 | -1.25(-4.29%) |
Apr 16, 2008 | 28.80 | 29.24 | 28.37 | 29.22 | 76,073 | +0.02(+0.06%) |
Apr 15, 2008 | 29.47 | 29.54 | 28.63 | 29.20 | 102,957 | -0.71(-2.37%) |
Apr 14, 2008 | 30.79 | 30.79 | 29.68 | 29.91 | 97,957 | -2.07(-6.47%) |
Apr 11, 2008 | 32.83 | 33.07 | 31.97 | 31.98 | 53,697 | -1.30(-3.90%) |
Apr 10, 2008 | 33.02 | 33.47 | 32.71 | 33.28 | 46,200 | +0.57(+1.74%) |
Apr 09, 2008 | 34.08 | 34.08 | 32.66 | 32.71 | 72,899 | -1.91(-5.53%) |
Apr 08, 2008 | 34.50 | 35.25 | 34.50 | 34.62 | 48,450 | -0.93(-2.62%) |
Apr 07, 2008 | 35.20 | 35.82 | 35.14 | 35.55 | 34,607 | +0.57(+1.64%) |
Apr 04, 2008 | 35.10 | 35.59 | 34.55 | 34.98 | 44,431 | -0.20(-0.56%) |
Apr 03, 2008 | 34.38 | 35.29 | 34.38 | 35.18 | 64,079 | +0.82(+2.40%) |
Apr 02, 2008 | 35.15 | 35.15 | 34.33 | 34.35 | 86,674 | -2.80(-7.55%) |
Apr 01, 2008 | 35.82 | 37.16 | 35.70 | 37.16 | 91,765 | +1.64(+4.62%) |
Mar 31, 2008 | 34.60 | 35.58 | 34.60 | 35.52 | 82,165 | +1.60(+4.73%) |
Mar 28, 2008 | 33.89 | 34.40 | 33.64 | 33.91 | 56,371 | +1.07(+3.27%) |
Mar 27, 2008 | 33.79 | 33.79 | 32.84 | 32.84 | 82,004 | -1.11(-3.27%) |
Mar 26, 2008 | 34.32 | 34.49 | 33.73 | 33.95 | 105,720 | -2.92(-7.92%) |
Mar 25, 2008 | 36.41 | 37.34 | 35.98 | 36.87 | 61,930 | +2.20(+6.36%) |
Mar 24, 2008 | 35.56 | 35.62 | 34.48 | 34.67 | 145,128 | +0.18(+0.52%) |
Mar 21, 2008 | 32.87 | 34.70 | 32.82 | 34.49 | 182,549 | +0.00(+0.00%) |
Mar 20, 2008 | 32.87 | 34.70 | 32.82 | 34.49 | 182,549 | +3.07(+9.78%) |
Mar 19, 2008 | 32.73 | 32.86 | 31.41 | 31.41 | 164,810 | -3.21(-9.26%) |
Mar 18, 2008 | 31.84 | 34.73 | 31.84 | 34.62 | 236,747 | +4.20(+13.81%) |
Mar 17, 2008 | 29.74 | 30.90 | 29.00 | 30.42 | 229,079 | -2.47(-7.52%) |
Mar 14, 2008 | 35.59 | 35.59 | 32.67 | 32.89 | 224,421 | -3.91(-10.61%) |
Mar 13, 2008 | 35.84 | 37.20 | 35.36 | 36.80 | 141,262 | -2.29(-5.87%) |
Mar 12, 2008 | 40.35 | 40.38 | 39.06 | 39.09 | 73,680 | -2.60(-6.23%) |
Mar 11, 2008 | 40.40 | 41.71 | 39.58 | 41.69 | 102,622 | +1.60(+4.00%) |
Mar 10, 2008 | 41.70 | 41.70 | 39.59 | 40.09 | 79,150 | -0.30(-0.73%) |
Mar 07, 2008 | 40.50 | 41.17 | 39.93 | 40.38 | 121,671 | -0.28(-0.68%) |
Mar 06, 2008 | 42.95 | 42.95 | 40.66 | 40.66 | 118,525 | -3.95(-8.86%) |
Mar 05, 2008 | 44.16 | 45.09 | 43.92 | 44.61 | 88,416 | +1.61(+3.75%) |
Mar 04, 2008 | 44.74 | 44.74 | 42.32 | 43.00 | 109,294 | -2.47(-5.44%) |
Mar 03, 2008 | 44.53 | 45.80 | 44.53 | 45.47 | 107,730 | +1.04(+2.34%) |
Feb 29, 2008 | 44.19 | 45.83 | 44.19 | 44.43 | 167,043 | +1.30(+3.01%) |
Feb 28, 2008 | 44.79 | 44.79 | 43.06 | 43.13 | 85,514 | -1.66(-3.70%) |
Feb 27, 2008 | 44.07 | 44.79 | 43.71 | 44.79 | 189,843 | +1.27(+2.92%) |
Feb 26, 2008 | 43.17 | 43.55 | 42.14 | 43.52 | 81,160 | -0.51(-1.16%) |
Feb 25, 2008 | 43.61 | 44.14 | 42.50 | 44.03 | 107,696 | +0.23(+0.53%) |
Feb 22, 2008 | 43.54 | 43.82 | 42.40 | 43.79 | 59,725 | +0.61(+1.41%) |
Feb 21, 2008 | 44.25 | 44.85 | 43.02 | 43.18 | 98,240 | -1.81(-4.02%) |
Feb 20, 2008 | 44.38 | 45.30 | 43.51 | 44.99 | 97,236 | -0.36(-0.79%) |
Feb 19, 2008 | 45.68 | 47.01 | 45.17 | 45.35 | 147,520 | +1.29(+2.93%) |
Feb 18, 2008 | 43.70 | 44.10 | 43.36 | 44.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.70 | 44.10 | 43.36 | 44.06 | 77,141 | +0.94(+2.18%) |
Feb 14, 2008 | 45.67 | 45.67 | 43.12 | 43.12 | 112,083 | -1.71(-3.82%) |
Feb 13, 2008 | 44.47 | 45.04 | 44.00 | 44.83 | 191,324 | +0.99(+2.27%) |
Feb 12, 2008 | 43.66 | 44.64 | 43.33 | 43.84 | 186,987 | +0.62(+1.43%) |
Feb 11, 2008 | 42.86 | 43.73 | 42.41 | 43.22 | 114,316 | +1.87(+4.53%) |
Feb 08, 2008 | 41.82 | 42.49 | 40.94 | 41.35 | 116,044 | -0.69(-1.64%) |
Feb 07, 2008 | 41.20 | 42.69 | 40.42 | 42.04 | 133,254 | +1.07(+2.60%) |
Feb 06, 2008 | 42.15 | 43.23 | 40.84 | 40.97 | 94,295 | -1.47(-3.46%) |
Feb 05, 2008 | 44.79 | 44.89 | 42.44 | 42.44 | 127,355 | -1.98(-4.46%) |
Feb 04, 2008 | 44.34 | 45.79 | 44.34 | 44.42 | 128,023 | +2.19(+5.17%) |