Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 68.30 | 68.80 | 63.10 | 63.80 | 94,363 | -4.40(-6.45%) |
Apr 29, 2008 | 69.10 | 71.40 | 67.30 | 68.20 | 103,323 | -1.30(-1.87%) |
Apr 28, 2008 | 64.40 | 76.20 | 64.00 | 69.50 | 494,691 | +4.70(+7.25%) |
Apr 25, 2008 | 58.60 | 65.90 | 58.10 | 64.80 | 172,283 | +6.00(+10.20%) |
Apr 24, 2008 | 57.50 | 59.30 | 55.90 | 58.80 | 76,790 | +3.10(+5.57%) |
Apr 23, 2008 | 57.50 | 57.70 | 54.50 | 55.70 | 48,970 | -1.70(-2.96%) |
Apr 22, 2008 | 59.00 | 59.00 | 56.80 | 57.40 | 31,391 | -0.50(-0.86%) |
Apr 21, 2008 | 58.10 | 58.40 | 56.60 | 57.90 | 26,078 | +0.50(+0.87%) |
Apr 18, 2008 | 59.30 | 59.90 | 57.30 | 57.40 | 42,450 | -1.10(-1.88%) |
Apr 17, 2008 | 60.80 | 60.80 | 57.50 | 58.50 | 31,936 | -1.50(-2.50%) |
Apr 16, 2008 | 59.50 | 61.70 | 59.00 | 60.00 | 100,941 | +2.10(+3.63%) |
Apr 15, 2008 | 59.90 | 59.90 | 56.50 | 57.90 | 32,250 | -0.20(-0.34%) |
Apr 14, 2008 | 57.30 | 60.70 | 56.61 | 58.10 | 75,307 | +1.10(+1.93%) |
Apr 11, 2008 | 56.60 | 60.50 | 56.00 | 57.00 | 71,995 | -1.00(-1.72%) |
Apr 10, 2008 | 57.60 | 58.80 | 55.85 | 58.00 | 34,560 | +1.50(+2.65%) |
Apr 09, 2008 | 57.90 | 59.50 | 56.10 | 56.50 | 28,999 | -1.90(-3.25%) |
Apr 08, 2008 | 57.70 | 59.10 | 55.20 | 58.40 | 52,932 | -0.10(-0.17%) |
Apr 07, 2008 | 62.00 | 63.70 | 57.20 | 58.50 | 96,275 | -2.30(-3.78%) |
Apr 04, 2008 | 61.00 | 63.80 | 60.00 | 60.80 | 217,739 | +3.20(+5.56%) |
Apr 03, 2008 | 54.10 | 60.50 | 53.60 | 57.60 | 168,569 | +2.70(+4.92%) |
Apr 02, 2008 | 53.50 | 56.50 | 52.40 | 54.90 | 90,462 | +1.60(+3.00%) |
Apr 01, 2008 | 54.30 | 54.90 | 51.00 | 53.30 | 62,350 | +0.50(+0.95%) |
Mar 31, 2008 | 55.20 | 57.00 | 50.80 | 52.80 | 77,791 | -0.20(-0.38%) |
Mar 28, 2008 | 58.00 | 59.20 | 52.70 | 53.00 | 84,433 | -4.50(-7.83%) |
Mar 27, 2008 | 60.00 | 60.90 | 57.00 | 57.50 | 65,990 | -1.70(-2.87%) |
Mar 26, 2008 | 64.90 | 64.90 | 57.50 | 59.20 | 150,162 | -6.20(-9.48%) |
Mar 25, 2008 | 48.80 | 70.70 | 48.30 | 65.40 | 447,173 | +18.20(+38.56%) |
Mar 24, 2008 | 49.00 | 50.40 | 46.90 | 47.20 | 72,137 | +1.30(+2.83%) |
Mar 21, 2008 | 51.20 | 51.20 | 45.00 | 45.90 | 54,654 | +0.00(+0.00%) |
Mar 20, 2008 | 51.20 | 51.20 | 45.00 | 45.90 | 54,634 | -3.80(-7.65%) |
Mar 19, 2008 | 51.50 | 52.90 | 48.50 | 49.70 | 46,830 | -1.50(-2.93%) |
Mar 18, 2008 | 53.10 | 53.80 | 50.30 | 51.20 | 32,502 | -0.80(-1.54%) |
Mar 17, 2008 | 55.80 | 55.90 | 51.10 | 52.00 | 34,293 | -5.90(-10.19%) |
Mar 14, 2008 | 59.60 | 59.80 | 56.00 | 57.90 | 23,562 | -0.60(-1.03%) |
Mar 13, 2008 | 56.20 | 59.40 | 55.00 | 58.50 | 39,909 | +2.50(+4.46%) |
Mar 12, 2008 | 55.50 | 56.50 | 54.00 | 56.00 | 33,237 | +1.50(+2.75%) |
Mar 11, 2008 | 54.50 | 58.50 | 52.80 | 54.50 | 45,654 | +1.10(+2.06%) |
Mar 10, 2008 | 58.80 | 59.77 | 53.30 | 53.40 | 51,452 | -1.90(-3.44%) |
Mar 07, 2008 | 56.30 | 59.70 | 55.00 | 55.30 | 55,791 | -2.20(-3.83%) |
Mar 06, 2008 | 61.80 | 62.10 | 57.00 | 57.50 | 77,951 | -4.30(-6.96%) |
Mar 05, 2008 | 65.10 | 66.00 | 61.00 | 61.80 | 84,487 | -3.30(-5.07%) |
Mar 04, 2008 | 65.20 | 68.90 | 62.50 | 65.10 | 315,741 | +4.80(+7.96%) |
Mar 03, 2008 | 69.40 | 69.40 | 60.00 | 60.30 | 126,381 | -8.50(-12.36%) |
Feb 29, 2008 | 65.00 | 69.70 | 64.10 | 68.80 | 142,825 | +2.40(+3.62%) |
Feb 28, 2008 | 65.00 | 72.50 | 64.10 | 66.40 | 434,002 | -29.60(-30.83%) |
Feb 27, 2008 | 96.50 | 101.40 | 94.10 | 96.00 | 225,060 | -2.40(-2.44%) |
Feb 26, 2008 | 96.60 | 103.50 | 93.40 | 98.40 | 251,026 | +3.60(+3.80%) |
Feb 25, 2008 | 91.60 | 96.40 | 88.20 | 94.80 | 136,449 | +5.30(+5.92%) |
Feb 22, 2008 | 92.80 | 93.70 | 86.50 | 89.50 | 72,093 | -3.60(-3.87%) |
Feb 21, 2008 | 98.50 | 100.80 | 92.00 | 93.10 | 214,870 | -4.40(-4.51%) |
Feb 20, 2008 | 85.00 | 97.50 | 82.50 | 97.50 | 253,795 | +12.30(+14.44%) |
Feb 19, 2008 | 82.50 | 90.40 | 81.88 | 85.20 | 160,147 | +4.30(+5.32%) |
Feb 18, 2008 | 82.50 | 82.60 | 79.50 | 80.90 | 31,604 | +0.00(+0.00%) |
Feb 15, 2008 | 82.50 | 82.60 | 79.50 | 80.90 | 31,604 | -0.40(-0.49%) |
Feb 14, 2008 | 83.10 | 83.70 | 80.00 | 81.30 | 44,191 | -1.50(-1.81%) |
Feb 13, 2008 | 82.60 | 84.20 | 81.00 | 82.80 | 65,726 | +1.60(+1.97%) |
Feb 12, 2008 | 81.50 | 86.50 | 79.70 | 81.20 | 124,462 | +2.70(+3.44%) |
Feb 11, 2008 | 80.50 | 81.20 | 78.20 | 78.50 | 45,841 | -0.40(-0.51%) |
Feb 08, 2008 | 78.50 | 83.40 | 78.00 | 78.90 | 33,561 | +0.20(+0.25%) |
Feb 07, 2008 | 80.90 | 81.80 | 76.50 | 78.70 | 33,239 | -0.80(-1.01%) |
Feb 06, 2008 | 81.00 | 81.90 | 79.00 | 79.50 | 37,633 | +0.20(+0.25%) |
Feb 05, 2008 | 84.00 | 84.10 | 78.30 | 79.30 | 70,775 | -5.50(-6.49%) |
Feb 04, 2008 | 82.60 | 89.50 | 80.70 | 84.80 | 147,140 | +5.40(+6.80%) |