Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.44 | 35.64 | 34.35 | 34.77 | 96,117 | +0.58(+1.69%) |
Apr 29, 2008 | 35.37 | 35.37 | 33.77 | 34.19 | 131,206 | -1.35(-3.81%) |
Apr 28, 2008 | 35.75 | 35.97 | 34.61 | 35.54 | 103,083 | -0.18(-0.52%) |
Apr 25, 2008 | 35.70 | 35.82 | 34.17 | 35.73 | 77,427 | +0.11(+0.30%) |
Apr 24, 2008 | 36.16 | 36.43 | 34.63 | 35.62 | 153,848 | -0.59(-1.63%) |
Apr 23, 2008 | 35.38 | 36.77 | 34.79 | 36.21 | 151,261 | +0.58(+1.64%) |
Apr 22, 2008 | 36.36 | 36.36 | 34.41 | 35.63 | 105,185 | -0.80(-2.20%) |
Apr 21, 2008 | 36.45 | 36.67 | 35.44 | 36.43 | 108,870 | +0.29(+0.81%) |
Apr 18, 2008 | 38.36 | 38.36 | 35.80 | 36.13 | 119,947 | -1.51(-4.02%) |
Apr 17, 2008 | 38.36 | 38.43 | 36.71 | 37.65 | 160,857 | -0.58(-1.51%) |
Apr 16, 2008 | 35.23 | 39.12 | 34.86 | 38.23 | 209,493 | +3.01(+8.54%) |
Apr 15, 2008 | 35.33 | 35.53 | 34.72 | 35.22 | 120,100 | +0.24(+0.68%) |
Apr 14, 2008 | 34.90 | 35.93 | 33.94 | 34.98 | 162,161 | +0.01(+0.02%) |
Apr 11, 2008 | 35.90 | 35.91 | 34.89 | 34.97 | 114,981 | -0.78(-2.19%) |
Apr 10, 2008 | 36.57 | 36.87 | 34.57 | 35.76 | 115,768 | -0.81(-2.23%) |
Apr 09, 2008 | 36.79 | 37.26 | 36.44 | 36.57 | 82,463 | -0.09(-0.25%) |
Apr 08, 2008 | 36.68 | 37.42 | 36.10 | 36.67 | 128,508 | +0.06(+0.17%) |
Apr 07, 2008 | 34.90 | 37.25 | 34.90 | 36.60 | 199,259 | +2.15(+6.25%) |
Apr 04, 2008 | 34.12 | 34.75 | 33.54 | 34.45 | 116,366 | +0.68(+2.03%) |
Apr 03, 2008 | 33.06 | 34.50 | 33.06 | 33.77 | 112,770 | +0.71(+2.14%) |
Apr 02, 2008 | 33.41 | 33.83 | 32.57 | 33.06 | 203,558 | -0.65(-1.94%) |
Apr 01, 2008 | 32.81 | 34.34 | 32.42 | 33.71 | 198,481 | +0.66(+2.00%) |
Mar 31, 2008 | 32.72 | 33.30 | 32.59 | 33.05 | 113,927 | +0.02(+0.07%) |
Mar 28, 2008 | 32.72 | 33.24 | 31.88 | 33.03 | 144,194 | +0.42(+1.30%) |
Mar 27, 2008 | 33.08 | 33.37 | 32.33 | 32.61 | 81,293 | -0.37(-1.12%) |
Mar 26, 2008 | 33.58 | 34.06 | 32.21 | 32.97 | 99,502 | -0.70(-2.08%) |
Mar 25, 2008 | 33.79 | 35.12 | 32.63 | 33.67 | 277,567 | -0.05(-0.16%) |
Mar 24, 2008 | 30.55 | 34.32 | 30.08 | 33.73 | 271,440 | +3.51(+11.63%) |
Mar 21, 2008 | 29.83 | 30.81 | 28.88 | 30.21 | 224,499 | +0.00(+0.00%) |
Mar 20, 2008 | 29.83 | 30.81 | 28.88 | 30.21 | 224,499 | +0.85(+2.91%) |
Mar 19, 2008 | 30.86 | 31.79 | 29.36 | 29.36 | 169,191 | -1.97(-6.28%) |
Mar 18, 2008 | 29.85 | 31.40 | 29.18 | 31.33 | 132,211 | +2.23(+7.66%) |
Mar 17, 2008 | 28.83 | 29.56 | 27.75 | 29.10 | 79,575 | -0.32(-1.10%) |
Mar 14, 2008 | 31.21 | 31.29 | 29.13 | 29.42 | 94,406 | -1.58(-5.08%) |
Mar 13, 2008 | 29.29 | 31.05 | 28.52 | 31.00 | 91,048 | +1.41(+4.78%) |
Mar 12, 2008 | 29.26 | 30.36 | 29.07 | 29.58 | 150,746 | +0.25(+0.84%) |
Mar 11, 2008 | 31.30 | 31.30 | 28.52 | 29.34 | 185,218 | -0.87(-2.88%) |
Mar 10, 2008 | 31.66 | 32.18 | 30.01 | 30.21 | 91,685 | -1.30(-4.12%) |
Mar 07, 2008 | 32.38 | 33.44 | 31.37 | 31.51 | 109,648 | -1.17(-3.58%) |
Mar 06, 2008 | 32.36 | 33.53 | 32.07 | 32.67 | 161,936 | +0.20(+0.62%) |
Mar 05, 2008 | 33.24 | 33.42 | 32.19 | 32.48 | 166,098 | -0.48(-1.45%) |
Mar 04, 2008 | 30.92 | 33.46 | 30.56 | 32.95 | 209,186 | +1.83(+5.88%) |
Mar 03, 2008 | 29.22 | 31.51 | 29.02 | 31.12 | 232,563 | +2.01(+6.92%) |
Feb 29, 2008 | 29.68 | 30.71 | 28.88 | 29.11 | 179,365 | -0.91(-3.05%) |
Feb 28, 2008 | 30.02 | 30.71 | 29.65 | 30.02 | 101,714 | -0.12(-0.41%) |
Feb 27, 2008 | 29.98 | 30.76 | 29.85 | 30.15 | 108,217 | -0.15(-0.51%) |
Feb 26, 2008 | 30.33 | 30.84 | 29.87 | 30.30 | 102,429 | -0.17(-0.56%) |
Feb 25, 2008 | 29.18 | 30.63 | 29.12 | 30.47 | 115,566 | +1.36(+4.68%) |
Feb 22, 2008 | 30.01 | 30.38 | 28.16 | 29.11 | 128,248 | -0.81(-2.70%) |
Feb 21, 2008 | 30.68 | 31.37 | 29.85 | 29.91 | 87,796 | -0.65(-2.14%) |
Feb 20, 2008 | 29.98 | 30.88 | 29.78 | 30.57 | 74,274 | +0.26(+0.86%) |
Feb 19, 2008 | 29.85 | 30.37 | 29.57 | 30.31 | 112,639 | +0.96(+3.27%) |
Feb 18, 2008 | 29.22 | 29.55 | 28.72 | 29.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.22 | 29.55 | 28.72 | 29.35 | 58,433 | -0.02(-0.08%) |
Feb 14, 2008 | 30.03 | 30.37 | 29.19 | 29.37 | 140,279 | -1.11(-3.66%) |
Feb 13, 2008 | 28.84 | 30.48 | 28.84 | 30.48 | 135,419 | +1.61(+5.59%) |
Feb 12, 2008 | 28.99 | 30.26 | 28.41 | 28.87 | 141,207 | -0.28(-0.95%) |
Feb 11, 2008 | 27.82 | 29.69 | 27.82 | 29.15 | 135,727 | +1.33(+4.78%) |
Feb 08, 2008 | 28.42 | 29.03 | 27.30 | 27.82 | 103,274 | -0.60(-2.11%) |
Feb 07, 2008 | 27.55 | 28.56 | 27.15 | 28.42 | 117,426 | +0.81(+2.95%) |
Feb 06, 2008 | 27.49 | 28.78 | 27.24 | 27.60 | 120,193 | +0.27(+0.98%) |
Feb 05, 2008 | 28.64 | 29.57 | 27.33 | 27.33 | 151,753 | -1.95(-6.64%) |
Feb 04, 2008 | 29.21 | 29.85 | 28.48 | 29.28 | 98,202 | +0.24(+0.82%) |