Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.76 | 32.76 | 30.10 | 30.80 | 15,177 | -1.54(-4.76%) |
Apr 29, 2008 | 32.90 | 33.04 | 32.20 | 32.34 | 11,030 | -0.56(-1.70%) |
Apr 28, 2008 | 34.72 | 34.72 | 32.34 | 32.90 | 15,743 | -1.12(-3.29%) |
Apr 25, 2008 | 40.11 | 40.11 | 32.90 | 34.02 | 78,596 | -7.84(-18.73%) |
Apr 24, 2008 | 40.74 | 42.00 | 40.46 | 41.86 | 4,473 | +1.26(+3.10%) |
Apr 23, 2008 | 40.18 | 40.60 | 39.76 | 40.60 | 4,578 | +0.14(+0.35%) |
Apr 22, 2008 | 40.11 | 40.88 | 39.48 | 40.46 | 2,619 | +0.00(+0.00%) |
Apr 21, 2008 | 40.32 | 40.60 | 39.20 | 40.46 | 3,994 | -0.42(-1.03%) |
Apr 18, 2008 | 39.34 | 40.88 | 39.34 | 40.88 | 4,522 | +1.68(+4.29%) |
Apr 17, 2008 | 40.18 | 40.32 | 38.78 | 39.20 | 3,579 | -1.40(-3.45%) |
Apr 16, 2008 | 38.92 | 41.72 | 38.92 | 40.60 | 3,175 | +1.96(+5.07%) |
Apr 15, 2008 | 41.44 | 41.86 | 38.08 | 38.64 | 6,266 | -2.24(-5.48%) |
Apr 14, 2008 | 41.30 | 41.86 | 40.60 | 40.88 | 3,192 | -0.56(-1.35%) |
Apr 11, 2008 | 42.00 | 42.70 | 41.02 | 41.44 | 3,374 | -0.42(-1.00%) |
Apr 10, 2008 | 41.72 | 44.24 | 40.46 | 41.86 | 4,852 | +0.14(+0.34%) |
Apr 09, 2008 | 41.58 | 42.00 | 40.88 | 41.72 | 2,526 | -0.28(-0.67%) |
Apr 08, 2008 | 41.44 | 42.70 | 41.02 | 42.00 | 3,333 | -0.42(-0.99%) |
Apr 07, 2008 | 42.56 | 42.56 | 41.16 | 42.42 | 5,175 | +0.28(+0.66%) |
Apr 04, 2008 | 42.00 | 42.42 | 41.44 | 42.14 | 3,107 | -0.28(-0.66%) |
Apr 03, 2008 | 43.96 | 44.24 | 41.30 | 42.42 | 5,122 | -1.40(-3.19%) |
Apr 02, 2008 | 42.56 | 43.82 | 42.56 | 43.82 | 3,110 | +1.40(+3.30%) |
Apr 01, 2008 | 41.86 | 43.82 | 41.72 | 42.42 | 4,082 | +0.42(+1.00%) |
Mar 31, 2008 | 40.04 | 42.98 | 40.04 | 42.00 | 2,972 | +1.26(+3.09%) |
Mar 28, 2008 | 41.72 | 42.42 | 40.18 | 40.74 | 2,961 | -1.26(-3.00%) |
Mar 27, 2008 | 39.95 | 42.42 | 39.90 | 42.00 | 5,008 | +1.82(+4.53%) |
Mar 26, 2008 | 40.04 | 40.18 | 39.34 | 40.18 | 3,301 | +0.28(+0.70%) |
Mar 25, 2008 | 39.48 | 40.18 | 38.92 | 39.90 | 3,935 | +0.42(+1.06%) |
Mar 24, 2008 | 35.84 | 39.48 | 35.84 | 39.48 | 6,150 | +3.08(+8.46%) |
Mar 21, 2008 | 36.26 | 37.66 | 35.56 | 36.40 | 7,743 | +0.00(+0.00%) |
Mar 20, 2008 | 36.26 | 37.66 | 35.56 | 36.40 | 7,743 | -0.28(-0.76%) |
Mar 19, 2008 | 38.78 | 39.34 | 35.84 | 36.68 | 5,672 | -1.54(-4.03%) |
Mar 18, 2008 | 35.56 | 38.50 | 35.56 | 38.22 | 8,222 | +2.52(+7.06%) |
Mar 17, 2008 | 37.10 | 37.10 | 35.14 | 35.70 | 6,995 | -1.26(-3.41%) |
Mar 14, 2008 | 37.38 | 38.64 | 36.40 | 36.96 | 4,150 | -1.12(-2.94%) |
Mar 13, 2008 | 37.80 | 38.36 | 36.82 | 38.08 | 2,892 | +0.00(+0.00%) |
Mar 12, 2008 | 38.22 | 38.50 | 37.80 | 38.08 | 2,965 | -0.42(-1.09%) |
Mar 11, 2008 | 39.90 | 39.90 | 36.54 | 38.50 | 4,804 | +0.00(+0.00%) |
Mar 10, 2008 | 38.92 | 40.88 | 37.38 | 38.50 | 10,202 | +0.00(+0.00%) |
Mar 07, 2008 | 38.50 | 39.20 | 38.50 | 38.50 | 4,871 | -0.28(-0.72%) |
Mar 06, 2008 | 39.48 | 40.88 | 38.64 | 38.78 | 3,438 | -1.68(-4.15%) |
Mar 05, 2008 | 38.50 | 40.46 | 38.50 | 40.46 | 7,975 | +1.96(+5.09%) |
Mar 04, 2008 | 40.32 | 40.88 | 38.22 | 38.50 | 7,377 | -1.96(-4.84%) |
Mar 03, 2008 | 42.00 | 42.28 | 40.32 | 40.46 | 8,454 | -1.40(-3.34%) |
Feb 29, 2008 | 42.84 | 42.84 | 41.58 | 41.86 | 5,162 | -0.70(-1.64%) |
Feb 28, 2008 | 42.14 | 42.70 | 42.00 | 42.56 | 1,515 | -0.14(-0.33%) |
Feb 27, 2008 | 41.86 | 42.98 | 41.86 | 42.70 | 2,761 | +0.28(+0.66%) |
Feb 26, 2008 | 41.44 | 42.56 | 41.30 | 42.42 | 3,894 | +0.56(+1.34%) |
Feb 25, 2008 | 41.44 | 42.14 | 41.02 | 41.86 | 2,337 | -0.14(-0.33%) |
Feb 22, 2008 | 42.56 | 42.56 | 40.60 | 42.00 | 6,201 | -0.56(-1.32%) |
Feb 21, 2008 | 42.28 | 42.98 | 41.72 | 42.56 | 2,692 | +0.28(+0.66%) |
Feb 20, 2008 | 42.84 | 42.84 | 41.16 | 42.28 | 6,494 | +0.14(+0.33%) |
Feb 19, 2008 | 42.28 | 42.70 | 42.14 | 42.14 | 4,200 | -0.14(-0.33%) |
Feb 18, 2008 | 43.68 | 43.68 | 42.28 | 42.28 | 4,300 | +0.00(+0.00%) |
Feb 15, 2008 | 43.68 | 43.68 | 42.28 | 42.28 | 4,300 | -1.12(-2.58%) |
Feb 14, 2008 | 44.24 | 45.08 | 43.12 | 43.40 | 3,668 | -1.26(-2.82%) |
Feb 13, 2008 | 44.10 | 45.08 | 43.82 | 44.66 | 3,082 | +0.42(+0.95%) |
Feb 12, 2008 | 45.08 | 45.50 | 44.24 | 44.24 | 1,980 | -0.98(-2.17%) |
Feb 11, 2008 | 45.22 | 45.78 | 45.08 | 45.22 | 1,541 | -0.28(-0.62%) |
Feb 08, 2008 | 45.64 | 45.78 | 44.66 | 45.50 | 3,137 | -0.42(-0.91%) |
Feb 07, 2008 | 45.78 | 46.06 | 45.22 | 45.92 | 5,764 | -0.28(-0.61%) |
Feb 06, 2008 | 46.20 | 47.32 | 45.92 | 46.20 | 3,902 | -0.28(-0.60%) |
Feb 05, 2008 | 43.82 | 47.32 | 43.82 | 46.48 | 5,836 | -1.12(-2.35%) |
Feb 04, 2008 | 46.20 | 47.60 | 45.92 | 47.60 | 10,175 | +2.10(+4.62%) |