Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 42.16 | 42.16 | 39.42 | 39.43 | 19,697 | -2.50(-5.97%) |
Apr 29, 2008 | 42.07 | 42.95 | 41.94 | 41.94 | 11,657 | -0.24(-0.56%) |
Apr 28, 2008 | 42.82 | 43.01 | 41.26 | 42.17 | 10,587 | +0.06(+0.15%) |
Apr 25, 2008 | 42.11 | 42.47 | 41.66 | 42.11 | 9,821 | +0.00(+0.00%) |
Apr 24, 2008 | 43.01 | 43.01 | 41.62 | 42.11 | 8,040 | -0.15(-0.36%) |
Apr 23, 2008 | 42.13 | 42.78 | 40.32 | 42.26 | 9,261 | +0.02(+0.04%) |
Apr 22, 2008 | 39.42 | 43.01 | 38.53 | 42.25 | 23,820 | +2.57(+6.48%) |
Apr 21, 2008 | 43.90 | 43.90 | 39.67 | 39.67 | 35,288 | -3.10(-7.25%) |
Apr 18, 2008 | 38.53 | 42.77 | 36.73 | 42.77 | 18,560 | +2.74(+6.85%) |
Apr 17, 2008 | 39.42 | 40.27 | 37.68 | 40.03 | 17,634 | +1.57(+4.08%) |
Apr 16, 2008 | 38.75 | 40.72 | 38.30 | 38.46 | 14,620 | +0.20(+0.53%) |
Apr 15, 2008 | 38.08 | 38.53 | 37.60 | 38.26 | 8,035 | +0.10(+0.26%) |
Apr 14, 2008 | 38.53 | 38.53 | 37.82 | 38.16 | 8,413 | -0.14(-0.37%) |
Apr 11, 2008 | 38.98 | 41.59 | 37.63 | 38.30 | 12,399 | -0.22(-0.58%) |
Apr 10, 2008 | 39.42 | 39.66 | 38.39 | 38.53 | 10,491 | +0.15(+0.40%) |
Apr 09, 2008 | 39.96 | 40.35 | 38.22 | 38.38 | 9,263 | -1.27(-3.21%) |
Apr 08, 2008 | 39.90 | 41.45 | 39.65 | 39.65 | 13,393 | -0.81(-1.99%) |
Apr 07, 2008 | 40.32 | 41.20 | 36.67 | 40.45 | 33,370 | +0.97(+2.45%) |
Apr 04, 2008 | 38.30 | 40.32 | 37.81 | 39.49 | 12,946 | +1.77(+4.68%) |
Apr 03, 2008 | 36.72 | 38.03 | 36.72 | 37.72 | 6,138 | -0.25(-0.66%) |
Apr 02, 2008 | 37.92 | 38.53 | 36.79 | 37.97 | 7,589 | +0.34(+0.90%) |
Apr 01, 2008 | 37.18 | 37.63 | 35.34 | 37.63 | 27,567 | +0.67(+1.82%) |
Mar 31, 2008 | 36.60 | 37.33 | 35.63 | 36.96 | 18,376 | +0.14(+0.39%) |
Mar 28, 2008 | 36.15 | 36.93 | 35.75 | 36.82 | 18,861 | +0.66(+1.83%) |
Mar 27, 2008 | 36.32 | 37.15 | 35.84 | 36.15 | 10,714 | +0.55(+1.53%) |
Mar 26, 2008 | 34.05 | 36.06 | 34.05 | 35.61 | 25,669 | +1.56(+4.58%) |
Mar 25, 2008 | 30.70 | 34.26 | 30.70 | 34.05 | 24,107 | +3.36(+10.95%) |
Mar 24, 2008 | 30.33 | 31.11 | 30.17 | 30.69 | 24,330 | -0.04(-0.15%) |
Mar 21, 2008 | 31.81 | 31.81 | 30.15 | 30.73 | 11,794 | +0.00(+0.00%) |
Mar 20, 2008 | 31.81 | 31.81 | 30.15 | 30.73 | 11,794 | -0.21(-0.69%) |
Mar 19, 2008 | 31.36 | 31.50 | 30.37 | 30.95 | 18,973 | -0.64(-2.01%) |
Mar 18, 2008 | 29.03 | 32.08 | 27.42 | 31.58 | 14,776 | +3.58(+12.80%) |
Mar 17, 2008 | 30.43 | 30.43 | 27.24 | 28.00 | 40,402 | -2.02(-6.72%) |
Mar 14, 2008 | 30.32 | 31.33 | 29.72 | 30.02 | 19,643 | +0.00(+0.00%) |
Mar 13, 2008 | 30.46 | 30.69 | 29.79 | 30.02 | 33,970 | -0.45(-1.47%) |
Mar 12, 2008 | 31.54 | 32.21 | 30.46 | 30.46 | 28,794 | -0.90(-2.86%) |
Mar 11, 2008 | 31.36 | 32.03 | 31.11 | 31.36 | 32,589 | +0.31(+1.01%) |
Mar 10, 2008 | 31.48 | 31.48 | 29.59 | 31.05 | 24,888 | -0.95(-2.97%) |
Mar 07, 2008 | 30.55 | 32.00 | 30.51 | 32.00 | 139,510 | +1.26(+4.11%) |
Mar 06, 2008 | 32.26 | 32.70 | 30.30 | 30.73 | 23,437 | -0.59(-1.89%) |
Mar 05, 2008 | 32.26 | 32.70 | 30.60 | 31.32 | 102,344 | -0.48(-1.52%) |
Mar 04, 2008 | 33.60 | 33.60 | 30.58 | 31.81 | 118,528 | -0.40(-1.25%) |
Mar 03, 2008 | 34.23 | 34.23 | 31.99 | 32.21 | 233,038 | -0.67(-2.04%) |
Feb 29, 2008 | 33.48 | 33.48 | 31.63 | 32.88 | 26,227 | -0.63(-1.87%) |
Feb 28, 2008 | 30.28 | 34.90 | 30.24 | 33.51 | 26,339 | +2.92(+9.55%) |
Feb 27, 2008 | 30.28 | 32.03 | 30.24 | 30.59 | 22,879 | +0.13(+0.41%) |
Feb 26, 2008 | 30.46 | 31.14 | 30.18 | 30.46 | 28,125 | +0.05(+0.18%) |
Feb 25, 2008 | 30.46 | 30.54 | 30.24 | 30.41 | 16,071 | -0.39(-1.25%) |
Feb 22, 2008 | 30.32 | 32.05 | 30.30 | 30.80 | 11,049 | +0.04(+0.15%) |
Feb 21, 2008 | 31.81 | 32.01 | 30.19 | 30.75 | 8,370 | -0.43(-1.38%) |
Feb 20, 2008 | 30.95 | 32.32 | 30.95 | 31.18 | 11,170 | -0.12(-0.37%) |
Feb 19, 2008 | 31.36 | 31.58 | 30.96 | 31.30 | 9,375 | +0.17(+0.56%) |
Feb 18, 2008 | 32.10 | 33.14 | 30.96 | 31.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.10 | 33.14 | 30.96 | 31.12 | 9,821 | -0.70(-2.21%) |
Feb 14, 2008 | 31.81 | 33.46 | 31.36 | 31.83 | 78,557 | +0.24(+0.77%) |
Feb 13, 2008 | 31.76 | 32.26 | 31.02 | 31.58 | 33,928 | +0.23(+0.74%) |
Feb 12, 2008 | 31.18 | 32.12 | 30.33 | 31.35 | 18,592 | +0.08(+0.26%) |
Feb 11, 2008 | 31.17 | 31.57 | 30.73 | 31.27 | 14,174 | +0.66(+2.17%) |
Feb 08, 2008 | 31.36 | 32.26 | 30.61 | 30.61 | 22,919 | -0.75(-2.40%) |
Feb 07, 2008 | 31.36 | 32.94 | 31.02 | 31.36 | 62,277 | -0.21(-0.65%) |
Feb 06, 2008 | 31.99 | 32.84 | 31.54 | 31.57 | 26,674 | -0.02(-0.06%) |
Feb 05, 2008 | 32.26 | 34.05 | 31.45 | 31.58 | 19,308 | -1.34(-4.08%) |
Feb 04, 2008 | 33.60 | 34.94 | 32.49 | 32.93 | 23,884 | -1.10(-3.24%) |