Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.41 | 35.41 | 33.37 | 33.38 | 131,289 | -1.99(-5.62%) |
Apr 29, 2008 | 35.49 | 36.01 | 35.08 | 35.37 | 200,672 | +0.15(+0.41%) |
Apr 28, 2008 | 34.79 | 35.65 | 34.79 | 35.22 | 66,275 | +0.45(+1.29%) |
Apr 25, 2008 | 35.50 | 35.50 | 34.26 | 34.77 | 211,801 | -0.49(-1.38%) |
Apr 24, 2008 | 33.27 | 35.68 | 33.27 | 35.26 | 147,227 | +2.02(+6.07%) |
Apr 23, 2008 | 33.91 | 33.91 | 33.12 | 33.24 | 177,528 | -0.66(-1.95%) |
Apr 22, 2008 | 34.76 | 35.19 | 33.44 | 33.90 | 70,839 | -0.89(-2.54%) |
Apr 21, 2008 | 36.17 | 36.17 | 34.33 | 34.79 | 303,221 | -1.65(-4.54%) |
Apr 18, 2008 | 35.49 | 36.64 | 35.01 | 36.44 | 567,608 | +1.55(+4.45%) |
Apr 17, 2008 | 35.36 | 35.36 | 34.12 | 34.89 | 356,554 | -0.47(-1.33%) |
Apr 16, 2008 | 34.05 | 35.40 | 34.05 | 35.36 | 98,521 | +1.57(+4.66%) |
Apr 15, 2008 | 33.29 | 33.98 | 33.16 | 33.79 | 57,615 | +0.67(+2.02%) |
Apr 14, 2008 | 32.89 | 33.63 | 32.69 | 33.12 | 85,684 | +0.12(+0.35%) |
Apr 11, 2008 | 34.01 | 34.28 | 32.99 | 33.00 | 106,134 | -1.28(-3.72%) |
Apr 10, 2008 | 34.19 | 34.91 | 33.42 | 34.28 | 75,810 | +0.49(+1.46%) |
Apr 09, 2008 | 35.66 | 35.80 | 33.66 | 33.79 | 99,518 | -1.88(-5.27%) |
Apr 08, 2008 | 35.69 | 36.06 | 35.39 | 35.67 | 79,118 | -0.37(-1.03%) |
Apr 07, 2008 | 36.23 | 36.25 | 35.66 | 36.04 | 61,750 | +0.20(+0.55%) |
Apr 04, 2008 | 36.47 | 36.65 | 35.30 | 35.84 | 68,642 | -0.63(-1.73%) |
Apr 03, 2008 | 35.37 | 36.80 | 35.19 | 36.47 | 86,147 | +0.74(+2.07%) |
Apr 02, 2008 | 36.95 | 37.37 | 35.24 | 35.73 | 161,958 | -1.75(-4.67%) |
Apr 01, 2008 | 37.73 | 37.73 | 36.50 | 37.48 | 158,079 | +0.94(+2.58%) |
Mar 31, 2008 | 34.49 | 37.25 | 34.49 | 36.54 | 133,701 | +2.23(+6.49%) |
Mar 28, 2008 | 36.67 | 37.23 | 34.14 | 34.31 | 211,303 | -2.55(-6.91%) |
Mar 27, 2008 | 38.23 | 38.32 | 36.80 | 36.86 | 116,609 | -1.27(-3.33%) |
Mar 26, 2008 | 39.50 | 39.54 | 37.90 | 38.12 | 100,620 | -1.38(-3.49%) |
Mar 25, 2008 | 39.71 | 40.24 | 39.36 | 39.50 | 114,404 | -0.21(-0.53%) |
Mar 24, 2008 | 38.23 | 40.00 | 38.22 | 39.71 | 138,525 | +1.49(+3.89%) |
Mar 21, 2008 | 37.62 | 38.60 | 36.59 | 38.23 | 263,957 | +0.00(+0.00%) |
Mar 20, 2008 | 37.62 | 38.60 | 36.59 | 38.23 | 263,957 | +0.86(+2.31%) |
Mar 19, 2008 | 38.42 | 39.29 | 36.94 | 37.36 | 171,475 | -1.06(-2.76%) |
Mar 18, 2008 | 35.91 | 38.42 | 35.91 | 38.42 | 160,166 | +3.05(+8.64%) |
Mar 17, 2008 | 35.77 | 37.61 | 34.24 | 35.37 | 259,132 | -3.35(-8.66%) |
Mar 14, 2008 | 38.63 | 38.94 | 37.38 | 38.72 | 110,682 | +0.15(+0.38%) |
Mar 13, 2008 | 37.48 | 39.21 | 37.44 | 38.57 | 181,668 | +0.37(+0.97%) |
Mar 12, 2008 | 38.20 | 38.90 | 38.02 | 38.20 | 87,664 | +0.20(+0.53%) |
Mar 11, 2008 | 36.11 | 38.00 | 36.11 | 38.00 | 211,165 | +1.92(+5.31%) |
Mar 10, 2008 | 38.12 | 38.57 | 35.88 | 36.09 | 216,403 | -2.13(-5.56%) |
Mar 07, 2008 | 39.34 | 39.76 | 38.21 | 38.21 | 130,393 | -1.40(-3.53%) |
Mar 06, 2008 | 41.14 | 41.14 | 39.58 | 39.61 | 91,320 | -1.73(-4.18%) |
Mar 05, 2008 | 42.22 | 42.78 | 41.16 | 41.34 | 78,842 | -0.87(-2.06%) |
Mar 04, 2008 | 40.85 | 42.22 | 40.28 | 42.21 | 117,023 | +1.04(+2.54%) |
Mar 03, 2008 | 40.74 | 41.28 | 40.21 | 41.16 | 91,109 | +0.52(+1.29%) |
Feb 29, 2008 | 40.85 | 41.50 | 40.41 | 40.64 | 170,228 | -0.57(-1.39%) |
Feb 28, 2008 | 42.11 | 42.40 | 40.99 | 41.22 | 116,196 | -1.26(-2.96%) |
Feb 27, 2008 | 43.35 | 43.79 | 41.83 | 42.47 | 120,055 | -1.18(-2.71%) |
Feb 26, 2008 | 42.80 | 44.25 | 42.70 | 43.65 | 171,744 | +0.73(+1.69%) |
Feb 25, 2008 | 42.40 | 43.16 | 41.48 | 42.93 | 87,801 | +0.49(+1.16%) |
Feb 22, 2008 | 42.02 | 42.43 | 40.45 | 42.43 | 174,225 | +0.37(+0.88%) |
Feb 21, 2008 | 42.34 | 42.93 | 41.45 | 42.06 | 97,036 | -0.23(-0.55%) |
Feb 20, 2008 | 41.27 | 42.58 | 40.60 | 42.30 | 49,069 | +0.73(+1.75%) |
Feb 19, 2008 | 41.35 | 41.77 | 40.69 | 41.57 | 71,950 | +0.22(+0.53%) |
Feb 18, 2008 | 42.46 | 42.80 | 40.86 | 41.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.46 | 42.80 | 40.86 | 41.35 | 105,451 | -1.33(-3.13%) |
Feb 14, 2008 | 43.31 | 43.71 | 42.64 | 42.69 | 106,152 | -0.62(-1.44%) |
Feb 13, 2008 | 43.20 | 43.70 | 42.39 | 43.31 | 136,182 | +0.41(+0.96%) |
Feb 12, 2008 | 42.68 | 43.52 | 42.32 | 42.90 | 78,566 | +0.52(+1.23%) |
Feb 11, 2008 | 42.54 | 42.80 | 41.31 | 42.38 | 89,731 | -0.22(-0.53%) |
Feb 08, 2008 | 42.42 | 43.34 | 41.72 | 42.60 | 85,596 | +0.07(+0.15%) |
Feb 07, 2008 | 41.51 | 43.49 | 41.22 | 42.54 | 116,609 | +1.02(+2.46%) |
Feb 06, 2008 | 41.22 | 42.57 | 41.15 | 41.51 | 116,196 | +0.29(+0.70%) |
Feb 05, 2008 | 42.37 | 42.60 | 40.91 | 41.22 | 98,553 | -1.57(-3.66%) |
Feb 04, 2008 | 42.25 | 43.17 | 41.75 | 42.79 | 82,977 | -0.01(-0.02%) |