Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.30 | 27.65 | 26.55 | 27.30 | 27,293 | +2.45(+9.86%) |
Apr 29, 2008 | 24.85 | 25.75 | 24.75 | 24.85 | 36,141 | -2.50(-9.14%) |
Apr 28, 2008 | 27.35 | 27.65 | 26.90 | 27.35 | 30,444 | -0.50(-1.80%) |
Apr 25, 2008 | 27.82 | 28.24 | 27.81 | 27.85 | 14,127 | +0.03(+0.11%) |
Apr 24, 2008 | 27.82 | 28.90 | 27.81 | 27.82 | 11,837 | -1.28(-4.40%) |
Apr 23, 2008 | 29.10 | 29.80 | 29.01 | 29.10 | 37,648 | -1.42(-4.65%) |
Apr 22, 2008 | 30.52 | 30.94 | 30.25 | 30.52 | 33,405 | -0.08(-0.26%) |
Apr 21, 2008 | 30.60 | 31.25 | 30.25 | 30.60 | 48,944 | -0.06(-0.20%) |
Apr 18, 2008 | 30.66 | 31.00 | 30.51 | 30.66 | 25,903 | -1.34(-4.19%) |
Apr 17, 2008 | 32.00 | 32.34 | 31.75 | 32.00 | 22,272 | +0.17(+0.53%) |
Apr 16, 2008 | 31.83 | 32.10 | 31.00 | 31.83 | 10,592 | +0.96(+3.11%) |
Apr 15, 2008 | 30.87 | 31.10 | 30.60 | 30.87 | 14,366 | +0.53(+1.75%) |
Apr 14, 2008 | 29.98 | 30.65 | 29.85 | 30.34 | 16,596 | +0.36(+1.20%) |
Apr 11, 2008 | 30.96 | 30.50 | 29.80 | 29.98 | 17,274 | -0.98(-3.17%) |
Apr 10, 2008 | 30.96 | 31.35 | 30.94 | 30.96 | 11,090 | -0.67(-2.12%) |
Apr 09, 2008 | 31.63 | 31.95 | 31.15 | 31.63 | 32,292 | -0.12(-0.38%) |
Apr 08, 2008 | 32.72 | 32.24 | 31.65 | 31.75 | 8,913 | -0.97(-2.96%) |
Apr 07, 2008 | 32.72 | 33.39 | 32.45 | 32.72 | 36,612 | +1.42(+4.54%) |
Apr 04, 2008 | 31.30 | 31.45 | 30.65 | 31.30 | 23,725 | +0.70(+2.29%) |
Apr 03, 2008 | 30.60 | 30.80 | 30.05 | 30.60 | 26,347 | +0.60(+2.00%) |
Apr 02, 2008 | 30.00 | 30.40 | 29.00 | 30.00 | 38,460 | +0.00(+0.00%) |
Apr 01, 2008 | 29.96 | 30.30 | 29.00 | 30.00 | 64,354 | +0.04(+0.13%) |
Mar 31, 2008 | 29.96 | 30.65 | 29.95 | 29.96 | 40,163 | -1.39(-4.43%) |
Mar 28, 2008 | 30.25 | 31.35 | 30.61 | 31.35 | 10,667 | +1.10(+3.64%) |
Mar 27, 2008 | 30.25 | 31.00 | 30.25 | 30.25 | 13,862 | +0.00(+0.00%) |
Mar 26, 2008 | 28.99 | 30.60 | 29.75 | 30.25 | 21,924 | +2.18(+7.77%) |
Mar 25, 2008 | 8.990 | 28.07 | 28.07 | 28.07 | 8,902 | +0.00(+0.00%) |
Mar 24, 2008 | 28.10 | 28.75 | 27.00 | 28.07 | 19,585 | -0.03(-0.11%) |
Mar 21, 2008 | 28.10 | 28.24 | 27.25 | 28.10 | 50,757 | +0.00(+0.00%) |
Mar 20, 2008 | 28.10 | 28.24 | 27.25 | 28.10 | 50,757 | -3.00(-9.65%) |
Mar 19, 2008 | 31.10 | 34.05 | 31.00 | 31.10 | 41,192 | -3.44(-9.96%) |
Mar 18, 2008 | 36.20 | 35.26 | 34.25 | 34.54 | 27,642 | -1.66(-4.59%) |
Mar 17, 2008 | 36.20 | 36.25 | 34.90 | 36.20 | 29,354 | +0.45(+1.26%) |
Mar 14, 2008 | 35.50 | 35.75 | 35.00 | 35.75 | 13,651 | +0.25(+0.70%) |
Mar 13, 2008 | 33.58 | 35.65 | 33.95 | 35.50 | 18,972 | +1.92(+5.72%) |
Mar 12, 2008 | 33.58 | 34.00 | 33.35 | 33.58 | 13,279 | -0.87(-2.53%) |
Mar 11, 2008 | 34.45 | 34.51 | 33.70 | 34.45 | 35,358 | -0.40(-1.15%) |
Mar 10, 2008 | 34.85 | 35.70 | 34.85 | 34.85 | 39,760 | -2.15(-5.81%) |
Mar 07, 2008 | 37.00 | 37.60 | 36.60 | 37.00 | 32,583 | +0.41(+1.12%) |
Mar 06, 2008 | 37.15 | 37.60 | 36.59 | 36.59 | 18,615 | -0.56(-1.51%) |
Mar 05, 2008 | 35.51 | 37.25 | 35.75 | 37.15 | 22,968 | +1.64(+4.62%) |
Mar 04, 2008 | 35.51 | 36.80 | 34.90 | 35.51 | 32,750 | -2.29(-6.06%) |
Mar 03, 2008 | 37.80 | 38.00 | 36.70 | 37.80 | 12,734 | +2.90(+8.31%) |
Feb 29, 2008 | 34.80 | 35.90 | 34.90 | 34.90 | 18,089 | +0.10(+0.29%) |
Feb 28, 2008 | 34.80 | 35.40 | 33.85 | 34.80 | 12,150 | -0.70(-1.97%) |
Feb 27, 2008 | 35.50 | 35.95 | 35.15 | 35.50 | 18,167 | +2.60(+7.90%) |
Feb 26, 2008 | 32.90 | 33.50 | 32.75 | 32.90 | 8,384 | -1.10(-3.24%) |
Feb 25, 2008 | 34.00 | 34.00 | 33.25 | 34.00 | 26,558 | +0.68(+2.04%) |
Feb 22, 2008 | 33.40 | 33.35 | 32.51 | 33.32 | 27,458 | -0.08(-0.24%) |
Feb 21, 2008 | 33.01 | 33.90 | 33.35 | 33.40 | 27,592 | +0.39(+1.18%) |
Feb 20, 2008 | 32.04 | 33.35 | 32.15 | 33.01 | 13,613 | +0.97(+3.03%) |
Feb 19, 2008 | 31.35 | 32.21 | 31.45 | 32.04 | 37,316 | +0.69(+2.20%) |
Feb 18, 2008 | 31.35 | 32.25 | 31.35 | 31.35 | 17,602 | +0.00(+0.00%) |
Feb 15, 2008 | 31.35 | 32.25 | 31.35 | 31.35 | 17,602 | -0.86(-2.67%) |
Feb 14, 2008 | 32.21 | 32.79 | 32.20 | 32.21 | 8,002 | -0.80(-2.42%) |
Feb 13, 2008 | 33.01 | 33.40 | 32.65 | 33.01 | 15,240 | +0.51(+1.57%) |
Feb 12, 2008 | 32.50 | 33.75 | 32.45 | 32.50 | 15,974 | -0.35(-1.07%) |
Feb 11, 2008 | 32.85 | 32.85 | 32.00 | 32.85 | 33,703 | +0.79(+2.46%) |
Feb 08, 2008 | 32.06 | 32.40 | 31.30 | 32.06 | 23,960 | +0.81(+2.59%) |
Feb 07, 2008 | 30.75 | 31.70 | 30.25 | 31.25 | 19,638 | +0.50(+1.63%) |
Feb 06, 2008 | 30.75 | 31.35 | 30.50 | 30.75 | 36,593 | -0.65(-2.07%) |
Feb 05, 2008 | 32.68 | 32.00 | 31.00 | 31.40 | 8,885 | -1.28(-3.92%) |
Feb 04, 2008 | 31.84 | 33.00 | 31.65 | 32.68 | 14,349 | +0.84(+2.64%) |