Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.61 | 31.64 | 29.61 | 31.18 | 375,635 | +1.25(+4.16%) |
Apr 29, 2008 | 30.35 | 30.68 | 29.52 | 29.94 | 361,074 | -0.97(-3.13%) |
Apr 28, 2008 | 31.14 | 32.24 | 30.91 | 30.91 | 398,035 | +0.42(+1.36%) |
Apr 25, 2008 | 30.54 | 31.32 | 30.35 | 30.49 | 332,049 | +0.18(+0.61%) |
Apr 24, 2008 | 31.64 | 31.74 | 30.12 | 30.31 | 465,557 | -1.71(-5.33%) |
Apr 23, 2008 | 33.35 | 33.54 | 31.87 | 32.01 | 496,504 | -1.66(-4.93%) |
Apr 22, 2008 | 32.94 | 34.23 | 32.66 | 33.67 | 328,696 | +0.28(+0.83%) |
Apr 21, 2008 | 34.27 | 34.27 | 32.57 | 33.40 | 357,254 | -0.88(-2.56%) |
Apr 18, 2008 | 34.18 | 34.46 | 33.58 | 34.27 | 380,993 | -1.01(-2.88%) |
Apr 17, 2008 | 35.52 | 35.52 | 34.64 | 35.29 | 243,630 | -0.09(-0.26%) |
Apr 16, 2008 | 34.09 | 35.80 | 34.09 | 35.38 | 473,842 | +1.52(+4.50%) |
Apr 15, 2008 | 33.95 | 33.95 | 33.44 | 33.86 | 144,964 | +0.28(+0.82%) |
Apr 14, 2008 | 33.58 | 33.72 | 32.98 | 33.58 | 240,650 | +0.32(+0.97%) |
Apr 11, 2008 | 33.95 | 34.04 | 32.98 | 33.26 | 286,178 | -0.78(-2.30%) |
Apr 10, 2008 | 34.32 | 34.87 | 33.67 | 34.04 | 527,808 | -0.09(-0.27%) |
Apr 09, 2008 | 34.13 | 34.46 | 33.30 | 34.13 | 278,847 | +0.05(+0.14%) |
Apr 08, 2008 | 32.38 | 34.50 | 32.38 | 34.09 | 429,083 | +0.32(+0.96%) |
Apr 07, 2008 | 33.21 | 34.32 | 33.21 | 33.77 | 391,546 | +0.74(+2.23%) |
Apr 04, 2008 | 33.90 | 34.23 | 32.70 | 33.03 | 436,402 | -0.42(-1.24%) |
Apr 03, 2008 | 32.75 | 33.90 | 31.14 | 33.44 | 352,826 | +0.92(+2.84%) |
Apr 02, 2008 | 31.14 | 32.70 | 31.09 | 32.52 | 397,973 | +1.48(+4.75%) |
Apr 01, 2008 | 30.77 | 31.51 | 30.03 | 31.04 | 314,195 | -0.42(-1.32%) |
Mar 31, 2008 | 32.29 | 35.20 | 31.41 | 31.46 | 436,522 | -0.83(-2.57%) |
Mar 28, 2008 | 31.04 | 32.29 | 30.12 | 32.29 | 547,846 | +1.75(+5.74%) |
Mar 27, 2008 | 31.37 | 31.74 | 30.26 | 30.54 | 348,996 | -0.78(-2.50%) |
Mar 26, 2008 | 32.11 | 32.29 | 31.00 | 31.32 | 607,007 | -0.51(-1.59%) |
Mar 25, 2008 | 30.86 | 32.01 | 30.21 | 31.83 | 423,561 | +2.03(+6.81%) |
Mar 24, 2008 | 30.17 | 30.91 | 29.57 | 29.80 | 561,227 | -0.28(-0.92%) |
Mar 21, 2008 | 29.75 | 31.60 | 28.66 | 30.08 | 1,365,347 | +0.00(+0.00%) |
Mar 20, 2008 | 29.75 | 31.60 | 28.66 | 30.08 | 1,365,347 | -1.48(-4.68%) |
Mar 19, 2008 | 33.63 | 33.95 | 31.32 | 31.55 | 1,011,578 | -3.04(-8.80%) |
Mar 18, 2008 | 34.04 | 35.43 | 34.04 | 34.60 | 791,800 | +0.46(+1.35%) |
Mar 17, 2008 | 34.83 | 35.01 | 33.17 | 34.13 | 491,056 | -0.46(-1.33%) |
Mar 14, 2008 | 34.46 | 34.97 | 33.67 | 34.60 | 441,478 | +1.06(+3.16%) |
Mar 13, 2008 | 33.26 | 34.00 | 32.80 | 33.54 | 542,195 | +0.92(+2.83%) |
Mar 12, 2008 | 32.61 | 32.98 | 31.87 | 32.61 | 290,620 | +1.06(+3.36%) |
Mar 11, 2008 | 33.03 | 33.12 | 31.55 | 31.55 | 427,170 | -0.74(-2.29%) |
Mar 10, 2008 | 33.26 | 33.54 | 31.55 | 32.29 | 554,019 | -1.85(-5.41%) |
Mar 07, 2008 | 36.30 | 36.35 | 33.40 | 34.13 | 844,324 | -1.11(-3.14%) |
Mar 06, 2008 | 31.27 | 35.29 | 30.58 | 35.24 | 1,099,635 | +4.20(+13.55%) |
Mar 05, 2008 | 30.68 | 31.74 | 30.49 | 31.04 | 418,079 | +0.59(+1.95%) |
Mar 04, 2008 | 31.74 | 32.29 | 30.12 | 30.44 | 458,598 | -1.80(-5.58%) |
Mar 03, 2008 | 32.57 | 32.66 | 31.74 | 32.24 | 336,017 | -0.05(-0.14%) |
Feb 29, 2008 | 31.92 | 32.43 | 31.32 | 32.29 | 517,635 | +0.78(+2.49%) |
Feb 28, 2008 | 29.66 | 32.06 | 29.66 | 31.51 | 495,481 | +2.44(+8.41%) |
Feb 27, 2008 | 28.51 | 29.75 | 28.28 | 29.06 | 444,836 | +1.06(+3.79%) |
Feb 26, 2008 | 27.82 | 28.23 | 27.77 | 28.00 | 251,083 | +0.18(+0.66%) |
Feb 25, 2008 | 27.49 | 28.32 | 27.40 | 27.82 | 221,781 | -0.09(-0.33%) |
Feb 22, 2008 | 27.26 | 28.00 | 27.12 | 27.91 | 205,554 | +0.42(+1.51%) |
Feb 21, 2008 | 28.32 | 28.37 | 27.26 | 27.49 | 306,021 | -0.18(-0.67%) |
Feb 20, 2008 | 27.03 | 27.82 | 26.34 | 27.68 | 244,886 | +0.46(+1.69%) |
Feb 19, 2008 | 28.28 | 28.37 | 26.98 | 27.22 | 357,416 | +0.00(+0.00%) |
Feb 18, 2008 | 26.94 | 27.82 | 26.85 | 27.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.94 | 27.82 | 26.85 | 27.22 | 185,535 | +0.18(+0.68%) |
Feb 14, 2008 | 27.22 | 27.40 | 26.71 | 27.03 | 184,473 | +0.05(+0.17%) |
Feb 13, 2008 | 26.80 | 27.40 | 26.39 | 26.98 | 255,992 | +0.18(+0.69%) |
Feb 12, 2008 | 28.51 | 28.74 | 26.25 | 26.80 | 736,643 | -0.92(-3.33%) |
Feb 11, 2008 | 28.37 | 28.37 | 27.45 | 27.72 | 233,690 | -0.14(-0.50%) |
Feb 08, 2008 | 27.68 | 28.46 | 27.68 | 27.86 | 193,796 | +0.32(+1.17%) |
Feb 07, 2008 | 27.31 | 28.00 | 27.26 | 27.54 | 226,792 | -0.37(-1.32%) |
Feb 06, 2008 | 28.32 | 28.78 | 27.68 | 27.91 | 376,991 | +0.14(+0.50%) |
Feb 05, 2008 | 27.91 | 28.14 | 27.31 | 27.77 | 211,226 | -0.83(-2.90%) |
Feb 04, 2008 | 29.38 | 29.38 | 28.23 | 28.60 | 263,540 | -1.01(-3.43%) |