Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.90 | 30.45 | 29.30 | 29.90 | 25,501 | -0.60(-1.97%) |
Apr 29, 2008 | 30.50 | 30.65 | 30.20 | 30.50 | 17,118 | +0.00(+0.00%) |
Apr 28, 2008 | 30.50 | 31.05 | 30.50 | 30.50 | 24,044 | -0.45(-1.45%) |
Apr 25, 2008 | 30.80 | 30.95 | 30.55 | 30.95 | 8,925 | +0.15(+0.49%) |
Apr 24, 2008 | 30.80 | 31.30 | 30.75 | 30.80 | 36,073 | +0.10(+0.33%) |
Apr 23, 2008 | 30.70 | 30.70 | 29.85 | 30.70 | 30,517 | +0.90(+3.02%) |
Apr 22, 2008 | 29.80 | 29.80 | 29.25 | 29.80 | 10,700 | +0.30(+1.02%) |
Apr 21, 2008 | 29.50 | 29.90 | 29.10 | 29.50 | 9,941 | +0.30(+1.03%) |
Apr 18, 2008 | 29.20 | 29.20 | 28.51 | 29.20 | 67,750 | -0.25(-0.85%) |
Apr 17, 2008 | 29.45 | 29.50 | 29.40 | 29.45 | 2,001 | -0.40(-1.34%) |
Apr 16, 2008 | 29.85 | 29.85 | 28.30 | 29.85 | 20,599 | +1.65(+5.85%) |
Apr 15, 2008 | 28.20 | 28.20 | 27.80 | 28.20 | 3,904 | -0.05(-0.18%) |
Apr 14, 2008 | 28.90 | 28.25 | 27.55 | 28.25 | 10,590 | -0.65(-2.25%) |
Apr 11, 2008 | 29.50 | 28.90 | 28.80 | 28.90 | 2,400 | -0.60(-2.03%) |
Apr 10, 2008 | 29.50 | 29.50 | 29.10 | 29.50 | 5,852 | +0.20(+0.68%) |
Apr 09, 2008 | 29.30 | 29.30 | 29.30 | 29.30 | 172 | +0.30(+1.03%) |
Apr 08, 2008 | 29.10 | 29.05 | 28.40 | 29.00 | 18,417 | -0.10(-0.34%) |
Apr 07, 2008 | 29.10 | 29.25 | 28.75 | 29.10 | 18,219 | +0.60(+2.11%) |
Apr 04, 2008 | 28.50 | 28.50 | 28.50 | 28.50 | 350 | +0.00(+0.00%) |
Apr 03, 2008 | 28.50 | 28.70 | 28.50 | 28.50 | 1,400 | -0.35(-1.21%) |
Apr 02, 2008 | 28.35 | 28.85 | 28.10 | 28.85 | 1,403 | +0.50(+1.76%) |
Apr 01, 2008 | 28.75 | 28.35 | 28.35 | 28.35 | 200 | -0.40(-1.39%) |
Mar 31, 2008 | 28.75 | 29.25 | 28.75 | 28.75 | 7,950 | +1.20(+4.36%) |
Mar 28, 2008 | 26.73 | 27.70 | 27.55 | 27.55 | 708 | +0.82(+3.07%) |
Mar 27, 2008 | 27.42 | 28.75 | 26.73 | 26.73 | 10,150 | -0.69(-2.52%) |
Mar 26, 2008 | 27.50 | 27.70 | 27.35 | 27.42 | 7,706 | +0.17(+0.62%) |
Mar 25, 2008 | 7.500 | 27.25 | 27.25 | 27.25 | 174 | +0.00(+0.00%) |
Mar 24, 2008 | 26.50 | 28.00 | 26.90 | 27.25 | 10,350 | +0.75(+2.83%) |
Mar 21, 2008 | 26.50 | 27.55 | 26.50 | 26.50 | 5,687 | +0.00(+0.00%) |
Mar 20, 2008 | 26.50 | 27.55 | 26.50 | 26.50 | 5,687 | -2.00(-7.02%) |
Mar 19, 2008 | 28.50 | 28.95 | 28.50 | 28.50 | 1,862 | +0.45(+1.60%) |
Mar 18, 2008 | 27.10 | 29.10 | 28.05 | 28.05 | 2,186 | +0.95(+3.51%) |
Mar 17, 2008 | 27.10 | 28.65 | 27.10 | 27.10 | 2,724 | -3.45(-11.29%) |
Mar 14, 2008 | 30.50 | 30.60 | 29.90 | 30.55 | 8,558 | +0.05(+0.16%) |
Mar 13, 2008 | 30.90 | 30.50 | 29.90 | 30.50 | 1,695 | -0.40(-1.29%) |
Mar 12, 2008 | 30.90 | 31.10 | 30.70 | 30.90 | 26,400 | -0.05(-0.16%) |
Mar 11, 2008 | 30.95 | 30.95 | 30.45 | 30.95 | 25,063 | +1.25(+4.21%) |
Mar 10, 2008 | 29.70 | 30.15 | 29.13 | 29.70 | 2,250 | -0.35(-1.16%) |
Mar 07, 2008 | 30.05 | 30.45 | 30.05 | 30.05 | 17,700 | +0.25(+0.84%) |
Mar 06, 2008 | 31.00 | 30.60 | 29.70 | 29.80 | 9,795 | -1.20(-3.87%) |
Mar 05, 2008 | 29.60 | 31.00 | 30.35 | 31.00 | 5,100 | +1.40(+4.73%) |
Mar 04, 2008 | 29.60 | 29.75 | 29.60 | 29.60 | 8,550 | +0.35(+1.20%) |
Mar 03, 2008 | 29.25 | 30.30 | 29.25 | 29.25 | 17,844 | -1.75(-5.65%) |
Feb 29, 2008 | 29.75 | 31.00 | 29.99 | 31.00 | 14,011 | +1.25(+4.20%) |
Feb 28, 2008 | 29.75 | 29.99 | 29.50 | 29.75 | 15,383 | -0.20(-0.67%) |
Feb 27, 2008 | 29.95 | 29.95 | 29.60 | 29.95 | 6,201 | +0.25(+0.84%) |
Feb 26, 2008 | 29.70 | 30.30 | 29.70 | 29.70 | 1,700 | -0.25(-0.83%) |
Feb 25, 2008 | 29.95 | 29.95 | 29.45 | 29.95 | 9,366 | +0.10(+0.34%) |
Feb 22, 2008 | 29.15 | 29.85 | 29.35 | 29.85 | 6,100 | +0.70(+2.40%) |
Feb 21, 2008 | 28.95 | 29.40 | 29.01 | 29.15 | 2,180 | +0.20(+0.69%) |
Feb 20, 2008 | 28.90 | 28.95 | 28.55 | 28.95 | 1,400 | +0.05(+0.17%) |
Feb 19, 2008 | 28.55 | 29.15 | 28.50 | 28.90 | 4,558 | +0.35(+1.23%) |
Feb 18, 2008 | 28.55 | 28.55 | 27.75 | 28.55 | 4,860 | +0.00(+0.00%) |
Feb 15, 2008 | 28.55 | 28.55 | 27.75 | 28.55 | 4,860 | +0.50(+1.78%) |
Feb 14, 2008 | 28.05 | 28.55 | 28.05 | 28.05 | 1,480 | +1.65(+6.25%) |
Feb 13, 2008 | 26.40 | 26.65 | 26.30 | 26.40 | 4,737 | +0.75(+2.92%) |
Feb 12, 2008 | 25.65 | 26.10 | 25.65 | 25.65 | 3,600 | +0.35(+1.38%) |
Feb 11, 2008 | 25.30 | 25.30 | 24.55 | 25.30 | 2,600 | +1.05(+4.33%) |
Feb 08, 2008 | 24.25 | 25.00 | 24.25 | 24.25 | 1,337 | -0.70(-2.81%) |
Feb 07, 2008 | 26.00 | 25.50 | 24.95 | 24.95 | 3,373 | -1.05(-4.04%) |
Feb 06, 2008 | 26.00 | 26.20 | 25.50 | 26.00 | 1,850 | -0.25(-0.95%) |
Feb 05, 2008 | 26.85 | 26.82 | 26.25 | 26.25 | 2,403 | -0.60(-2.23%) |
Feb 04, 2008 | 28.25 | 27.60 | 26.85 | 26.85 | 930 | -1.40(-4.96%) |