Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.55 | 31.25 | 30.55 | 30.55 | 15,638 | -0.70(-2.24%) |
Apr 29, 2008 | 31.25 | 31.85 | 30.60 | 31.25 | 21,363 | -0.20(-0.64%) |
Apr 28, 2008 | 31.45 | 31.45 | 30.65 | 31.45 | 2,571 | -0.05(-0.16%) |
Apr 25, 2008 | 32.70 | 32.25 | 31.50 | 31.50 | 2,729 | -1.20(-3.67%) |
Apr 24, 2008 | 32.70 | 32.75 | 31.55 | 32.70 | 17,253 | +1.10(+3.48%) |
Apr 23, 2008 | 31.60 | 32.10 | 31.50 | 31.60 | 5,191 | +0.60(+1.94%) |
Apr 22, 2008 | 31.00 | 32.25 | 31.00 | 31.00 | 6,314 | -0.25(-0.80%) |
Apr 21, 2008 | 31.25 | 31.25 | 31.00 | 31.25 | 6,851 | +0.25(+0.81%) |
Apr 18, 2008 | 31.00 | 31.80 | 30.00 | 31.00 | 8,446 | -0.35(-1.12%) |
Apr 17, 2008 | 31.35 | 31.35 | 30.00 | 31.35 | 9,888 | +1.05(+3.47%) |
Apr 16, 2008 | 30.30 | 30.30 | 29.75 | 30.30 | 2,366 | +0.75(+2.54%) |
Apr 15, 2008 | 29.55 | 30.00 | 29.55 | 29.55 | 7,180 | -0.20(-0.67%) |
Apr 14, 2008 | 29.30 | 30.15 | 29.35 | 29.75 | 20,877 | +0.45(+1.54%) |
Apr 11, 2008 | 30.50 | 29.65 | 29.30 | 29.30 | 22,075 | -1.20(-3.93%) |
Apr 10, 2008 | 30.50 | 30.50 | 30.00 | 30.50 | 36,794 | +0.50(+1.67%) |
Apr 09, 2008 | 30.00 | 30.25 | 29.75 | 30.00 | 12,775 | +0.00(+0.00%) |
Apr 08, 2008 | 30.50 | 30.02 | 29.25 | 30.00 | 14,418 | -0.50(-1.64%) |
Apr 07, 2008 | 30.50 | 30.55 | 30.20 | 30.50 | 26,846 | -0.35(-1.13%) |
Apr 04, 2008 | 30.85 | 30.90 | 29.55 | 30.85 | 122,136 | -0.05(-0.16%) |
Apr 03, 2008 | 30.90 | 30.90 | 30.35 | 30.90 | 116,214 | +0.05(+0.16%) |
Apr 02, 2008 | 32.15 | 30.95 | 30.25 | 30.85 | 223,488 | -1.30(-4.04%) |
Apr 01, 2008 | 32.00 | 32.20 | 30.25 | 32.15 | 15,241 | +0.15(+0.47%) |
Mar 31, 2008 | 32.00 | 32.00 | 31.60 | 32.00 | 507,922 | +0.00(+0.00%) |
Mar 28, 2008 | 30.60 | 32.75 | 31.50 | 32.00 | 12,133 | +1.40(+4.58%) |
Mar 27, 2008 | 31.40 | 30.60 | 30.15 | 30.60 | 2,805 | -0.80(-2.55%) |
Mar 26, 2008 | 32.05 | 32.05 | 30.80 | 31.40 | 8,859 | -0.10(-0.32%) |
Mar 25, 2008 | 2.050 | 31.50 | 31.50 | 31.50 | 4,471 | +0.00(+0.00%) |
Mar 24, 2008 | 29.80 | 31.90 | 30.35 | 31.50 | 66,520 | +1.70(+5.70%) |
Mar 21, 2008 | 29.80 | 30.35 | 19.75 | 29.80 | 16,954 | +0.00(+0.00%) |
Mar 20, 2008 | 29.80 | 30.35 | 19.75 | 29.80 | 16,954 | +1.00(+3.47%) |
Mar 19, 2008 | 28.80 | 28.90 | 27.75 | 28.80 | 78,766 | +0.45(+1.59%) |
Mar 18, 2008 | 28.60 | 28.45 | 27.75 | 28.35 | 40,615 | -0.25(-0.87%) |
Mar 17, 2008 | 28.60 | 28.75 | 28.00 | 28.60 | 7,125 | -3.90(-12.00%) |
Mar 14, 2008 | 27.05 | 32.50 | 27.25 | 32.50 | 198,937 | +5.45(+20.15%) |
Mar 13, 2008 | 27.55 | 27.05 | 26.10 | 27.05 | 3,739 | -0.50(-1.81%) |
Mar 12, 2008 | 27.55 | 27.55 | 27.15 | 27.55 | 3,080 | +0.05(+0.18%) |
Mar 11, 2008 | 27.50 | 28.00 | 27.00 | 27.50 | 84,350 | -0.55(-1.96%) |
Mar 10, 2008 | 28.05 | 28.15 | 27.75 | 28.05 | 5,519 | -0.30(-1.06%) |
Mar 07, 2008 | 28.35 | 28.35 | 27.75 | 28.35 | 838 | +0.30(+1.07%) |
Mar 06, 2008 | 28.55 | 28.85 | 28.05 | 28.05 | 1,335 | -0.50(-1.75%) |
Mar 05, 2008 | 27.60 | 28.65 | 28.25 | 28.55 | 3,590 | +0.95(+3.44%) |
Mar 04, 2008 | 27.60 | 28.05 | 27.60 | 27.60 | 1,522 | -0.35(-1.25%) |
Mar 03, 2008 | 27.95 | 27.95 | 27.95 | 27.95 | 40,968 | +0.30(+1.08%) |
Feb 29, 2008 | 27.95 | 28.05 | 27.65 | 27.65 | 1,400 | -0.30(-1.07%) |
Feb 28, 2008 | 27.95 | 28.05 | 27.35 | 27.95 | 3,579 | +0.15(+0.54%) |
Feb 27, 2008 | 27.80 | 27.90 | 27.60 | 27.80 | 7,738 | +0.65(+2.39%) |
Feb 26, 2008 | 27.15 | 27.15 | 26.55 | 27.15 | 2,011 | -1.05(-3.72%) |
Feb 25, 2008 | 28.20 | 28.20 | 27.90 | 28.20 | 3,795 | -0.80(-2.76%) |
Feb 22, 2008 | 27.75 | 29.70 | 27.75 | 29.00 | 5,752 | +1.25(+4.50%) |
Feb 21, 2008 | 28.85 | 28.40 | 27.75 | 27.75 | 13,030 | -1.10(-3.81%) |
Feb 20, 2008 | 29.25 | 28.85 | 28.60 | 28.85 | 1,388 | -0.40(-1.37%) |
Feb 19, 2008 | 28.75 | 29.55 | 29.25 | 29.25 | 1,247 | +0.50(+1.74%) |
Feb 18, 2008 | 28.75 | 28.85 | 28.75 | 28.75 | 1,700 | +0.00(+0.00%) |
Feb 15, 2008 | 28.75 | 28.85 | 28.75 | 28.75 | 1,700 | +1.10(+3.98%) |
Feb 14, 2008 | 27.65 | 28.15 | 27.65 | 27.65 | 2,920 | +1.20(+4.54%) |
Feb 13, 2008 | 26.45 | 26.45 | 26.45 | 26.45 | 500 | +1.20(+4.75%) |
Feb 12, 2008 | 25.25 | 25.65 | 25.00 | 25.25 | 4,580 | +0.10(+0.40%) |
Feb 11, 2008 | 25.15 | 25.40 | 24.95 | 25.15 | 18,262 | -1.15(-4.37%) |
Feb 08, 2008 | 26.30 | 26.30 | 25.50 | 26.30 | 3,554 | +0.00(+0.00%) |
Feb 07, 2008 | 26.40 | 26.30 | 25.75 | 26.30 | 3,588 | -0.10(-0.38%) |
Feb 06, 2008 | 26.40 | 26.40 | 26.40 | 26.40 | 1,200 | +0.00(+0.00%) |
Feb 05, 2008 | 26.60 | 26.40 | 26.40 | 26.40 | 200 | -0.20(-0.75%) |
Feb 04, 2008 | 25.65 | 26.60 | 26.15 | 26.60 | 2,420 | +0.95(+3.70%) |