Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.64 | 33.92 | 32.38 | 33.56 | 592,677 | +0.92(+2.82%) |
Apr 29, 2008 | 33.79 | 33.80 | 32.64 | 32.64 | 180,480 | -1.48(-4.34%) |
Apr 28, 2008 | 35.30 | 35.82 | 34.12 | 34.12 | 119,620 | -1.17(-3.32%) |
Apr 25, 2008 | 34.87 | 35.67 | 34.71 | 35.29 | 134,241 | +0.89(+2.59%) |
Apr 24, 2008 | 35.90 | 35.90 | 34.02 | 34.40 | 201,944 | -1.52(-4.23%) |
Apr 23, 2008 | 37.10 | 37.47 | 35.70 | 35.92 | 235,993 | -1.88(-4.97%) |
Apr 22, 2008 | 38.07 | 38.91 | 37.69 | 37.80 | 115,181 | -0.12(-0.32%) |
Apr 21, 2008 | 38.70 | 39.19 | 37.63 | 37.92 | 166,313 | -1.12(-2.87%) |
Apr 18, 2008 | 40.12 | 40.12 | 38.08 | 39.04 | 167,733 | -1.99(-4.85%) |
Apr 17, 2008 | 40.72 | 41.28 | 40.23 | 41.03 | 77,102 | +0.17(+0.42%) |
Apr 16, 2008 | 39.65 | 40.97 | 39.65 | 40.86 | 176,643 | +1.51(+3.84%) |
Apr 15, 2008 | 39.60 | 39.61 | 38.84 | 39.35 | 74,153 | +0.15(+0.38%) |
Apr 14, 2008 | 38.50 | 39.65 | 38.20 | 39.20 | 203,418 | +0.45(+1.16%) |
Apr 11, 2008 | 39.90 | 39.90 | 38.57 | 38.75 | 126,057 | -0.78(-1.97%) |
Apr 10, 2008 | 40.25 | 40.30 | 39.03 | 39.53 | 109,564 | -0.72(-1.79%) |
Apr 09, 2008 | 38.98 | 40.42 | 38.98 | 40.25 | 163,108 | +1.27(+3.26%) |
Apr 08, 2008 | 39.01 | 39.77 | 38.57 | 38.98 | 114,941 | -1.02(-2.55%) |
Apr 07, 2008 | 39.05 | 40.10 | 39.05 | 40.00 | 161,893 | +1.00(+2.56%) |
Apr 04, 2008 | 39.50 | 39.50 | 38.61 | 39.00 | 180,937 | +0.13(+0.33%) |
Apr 03, 2008 | 38.52 | 39.12 | 38.31 | 38.87 | 139,915 | +0.03(+0.08%) |
Apr 02, 2008 | 37.01 | 39.00 | 37.01 | 38.84 | 194,127 | +1.43(+3.82%) |
Apr 01, 2008 | 38.93 | 38.99 | 36.99 | 37.41 | 250,282 | -2.28(-5.74%) |
Mar 31, 2008 | 40.00 | 40.68 | 38.65 | 39.69 | 241,604 | -0.09(-0.23%) |
Mar 28, 2008 | 39.10 | 40.37 | 39.08 | 39.78 | 115,445 | -0.77(-1.90%) |
Mar 27, 2008 | 40.50 | 40.80 | 39.70 | 40.55 | 187,954 | -0.75(-1.82%) |
Mar 26, 2008 | 40.78 | 41.30 | 40.09 | 41.30 | 187,443 | +1.00(+2.48%) |
Mar 25, 2008 | 38.06 | 40.30 | 38.06 | 40.30 | 255,467 | +3.03(+8.13%) |
Mar 24, 2008 | 38.00 | 38.66 | 37.13 | 37.27 | 216,278 | -0.67(-1.77%) |
Mar 21, 2008 | 36.39 | 37.96 | 35.23 | 37.94 | 437,900 | +0.00(+0.00%) |
Mar 20, 2008 | 36.39 | 37.96 | 35.23 | 37.94 | 437,900 | +0.96(+2.60%) |
Mar 19, 2008 | 38.33 | 38.33 | 36.60 | 36.98 | 435,961 | -1.76(-4.54%) |
Mar 18, 2008 | 40.00 | 40.20 | 38.31 | 38.74 | 284,830 | -1.46(-3.63%) |
Mar 17, 2008 | 41.92 | 41.92 | 39.36 | 40.20 | 295,448 | -2.11(-4.99%) |
Mar 14, 2008 | 42.40 | 43.66 | 40.80 | 42.31 | 315,278 | +0.54(+1.29%) |
Mar 13, 2008 | 41.50 | 42.32 | 41.29 | 41.77 | 254,087 | +0.87(+2.13%) |
Mar 12, 2008 | 40.00 | 41.14 | 39.98 | 40.90 | 399,700 | +0.45(+1.11%) |
Mar 11, 2008 | 38.66 | 40.45 | 38.11 | 40.45 | 169,930 | +2.14(+5.59%) |
Mar 10, 2008 | 38.40 | 39.11 | 37.70 | 38.31 | 280,971 | -0.83(-2.12%) |
Mar 07, 2008 | 40.73 | 40.73 | 38.40 | 39.14 | 306,396 | -1.44(-3.55%) |
Mar 06, 2008 | 40.20 | 41.32 | 40.05 | 40.58 | 281,492 | +0.23(+0.57%) |
Mar 05, 2008 | 39.61 | 40.61 | 38.89 | 40.35 | 288,522 | +1.21(+3.09%) |
Mar 04, 2008 | 41.55 | 42.00 | 38.00 | 39.14 | 548,048 | -1.96(-4.77%) |
Mar 03, 2008 | 40.50 | 41.11 | 40.07 | 41.10 | 221,796 | +1.68(+4.26%) |
Feb 29, 2008 | 40.15 | 40.15 | 38.56 | 39.42 | 237,007 | -0.73(-1.82%) |
Feb 28, 2008 | 40.14 | 40.86 | 39.58 | 40.15 | 225,027 | +0.00(+0.00%) |
Feb 27, 2008 | 39.35 | 40.36 | 39.00 | 40.15 | 405,826 | +1.65(+4.29%) |
Feb 26, 2008 | 37.68 | 39.10 | 37.23 | 38.50 | 239,268 | +0.69(+1.82%) |
Feb 25, 2008 | 36.55 | 37.99 | 36.10 | 37.81 | 158,766 | +1.11(+3.02%) |
Feb 22, 2008 | 37.19 | 37.72 | 36.07 | 36.70 | 146,772 | -0.42(-1.13%) |
Feb 21, 2008 | 37.75 | 38.89 | 37.12 | 37.12 | 206,979 | -0.34(-0.91%) |
Feb 20, 2008 | 36.62 | 37.46 | 36.23 | 37.46 | 277,588 | +0.44(+1.19%) |
Feb 19, 2008 | 35.40 | 37.02 | 35.24 | 37.02 | 377,349 | +2.64(+7.68%) |
Feb 18, 2008 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.17 | 34.77 | 33.80 | 34.38 | 136,736 | +0.47(+1.39%) |
Feb 14, 2008 | 34.45 | 35.13 | 33.77 | 33.91 | 182,980 | -0.64(-1.85%) |
Feb 13, 2008 | 34.45 | 34.92 | 33.65 | 34.55 | 256,653 | +0.12(+0.35%) |
Feb 12, 2008 | 36.30 | 36.30 | 33.90 | 34.43 | 905,255 | -1.56(-4.33%) |
Feb 11, 2008 | 34.69 | 36.11 | 34.26 | 35.99 | 239,397 | +1.30(+3.75%) |
Feb 08, 2008 | 33.55 | 34.92 | 33.46 | 34.69 | 340,181 | +1.14(+3.40%) |
Feb 07, 2008 | 33.51 | 34.46 | 33.12 | 33.55 | 382,776 | -0.25(-0.74%) |
Feb 06, 2008 | 34.15 | 34.91 | 33.50 | 33.80 | 203,663 | -0.08(-0.24%) |
Feb 05, 2008 | 33.99 | 34.63 | 33.69 | 33.88 | 201,482 | -0.62(-1.80%) |
Feb 04, 2008 | 35.65 | 35.65 | 34.01 | 34.50 | 408,813 | -1.26(-3.52%) |