Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.01 | 30.10 | 29.31 | 29.52 | 3,340,501 | -0.41(-1.36%) |
Apr 29, 2008 | 29.51 | 29.93 | 29.22 | 29.93 | 1,766,476 | +0.43(+1.47%) |
Apr 28, 2008 | 28.96 | 29.74 | 28.73 | 29.49 | 1,981,465 | +0.48(+1.65%) |
Apr 25, 2008 | 28.68 | 29.21 | 28.47 | 29.02 | 2,235,390 | +0.39(+1.37%) |
Apr 24, 2008 | 27.88 | 28.85 | 27.54 | 28.63 | 2,614,816 | +0.88(+3.16%) |
Apr 23, 2008 | 27.83 | 27.96 | 27.45 | 27.75 | 1,247,244 | -0.07(-0.25%) |
Apr 22, 2008 | 28.18 | 28.32 | 27.45 | 27.82 | 1,605,987 | -0.45(-1.60%) |
Apr 21, 2008 | 28.10 | 28.43 | 27.86 | 28.27 | 3,476,372 | -0.14(-0.49%) |
Apr 18, 2008 | 27.38 | 28.49 | 27.29 | 28.41 | 2,427,650 | +1.52(+5.66%) |
Apr 17, 2008 | 27.21 | 27.55 | 26.34 | 26.89 | 4,430,886 | -1.27(-4.51%) |
Apr 16, 2008 | 26.73 | 28.26 | 26.73 | 28.16 | 3,656,610 | +1.53(+5.74%) |
Apr 15, 2008 | 25.94 | 26.76 | 25.64 | 26.63 | 3,271,416 | +1.29(+5.11%) |
Apr 14, 2008 | 25.63 | 26.04 | 25.14 | 25.33 | 3,034,326 | -0.27(-1.05%) |
Apr 11, 2008 | 25.60 | 26.04 | 25.38 | 25.60 | 2,696,332 | -0.52(-2.00%) |
Apr 10, 2008 | 25.84 | 26.48 | 25.75 | 26.12 | 1,963,759 | +0.18(+0.70%) |
Apr 09, 2008 | 27.40 | 27.43 | 25.81 | 25.94 | 3,617,174 | -1.67(-6.04%) |
Apr 08, 2008 | 27.66 | 27.70 | 27.31 | 27.61 | 1,590,847 | -0.19(-0.69%) |
Apr 07, 2008 | 28.27 | 28.30 | 27.65 | 27.80 | 2,060,882 | -0.25(-0.90%) |
Apr 04, 2008 | 28.24 | 28.50 | 27.94 | 28.05 | 2,359,357 | -0.29(-1.01%) |
Apr 03, 2008 | 27.83 | 28.56 | 27.81 | 28.34 | 1,662,826 | +0.06(+0.22%) |
Apr 02, 2008 | 27.95 | 28.50 | 27.78 | 28.28 | 3,553,836 | -0.49(-1.69%) |
Apr 01, 2008 | 27.63 | 28.94 | 27.54 | 28.76 | 2,564,535 | +1.45(+5.31%) |
Mar 31, 2008 | 26.90 | 27.59 | 26.57 | 27.31 | 2,182,946 | +0.33(+1.22%) |
Mar 28, 2008 | 27.25 | 27.44 | 26.90 | 26.98 | 1,279,991 | -0.17(-0.64%) |
Mar 27, 2008 | 27.29 | 27.65 | 26.73 | 27.16 | 1,643,450 | -0.56(-2.04%) |
Mar 26, 2008 | 28.39 | 28.58 | 27.59 | 27.72 | 2,326,672 | -0.63(-2.24%) |
Mar 25, 2008 | 28.22 | 28.72 | 28.16 | 28.36 | 2,631,847 | +0.10(+0.34%) |
Mar 24, 2008 | 26.91 | 29.37 | 26.91 | 28.26 | 4,754,027 | +1.58(+5.93%) |
Mar 21, 2008 | 25.11 | 26.91 | 24.77 | 26.68 | 2,857,607 | +0.00(+0.00%) |
Mar 20, 2008 | 25.11 | 26.91 | 24.77 | 26.68 | 2,857,607 | +1.58(+6.30%) |
Mar 19, 2008 | 26.41 | 26.68 | 25.06 | 25.10 | 3,919,838 | -1.63(-6.11%) |
Mar 18, 2008 | 25.77 | 26.78 | 25.59 | 26.73 | 3,079,129 | +1.44(+5.70%) |
Mar 17, 2008 | 25.11 | 25.77 | 24.88 | 25.29 | 2,217,865 | -0.43(-1.66%) |
Mar 14, 2008 | 25.85 | 26.07 | 25.41 | 25.71 | 3,751,463 | +0.30(+1.16%) |
Mar 13, 2008 | 24.42 | 25.87 | 24.17 | 25.42 | 3,447,066 | +0.55(+2.20%) |
Mar 12, 2008 | 25.52 | 25.78 | 24.85 | 24.87 | 2,636,506 | -0.72(-2.82%) |
Mar 11, 2008 | 24.14 | 25.64 | 24.05 | 25.59 | 4,301,763 | +2.16(+9.24%) |
Mar 10, 2008 | 24.86 | 25.09 | 23.41 | 23.43 | 3,783,835 | -1.43(-5.73%) |
Mar 07, 2008 | 24.40 | 25.18 | 24.33 | 24.85 | 2,759,096 | +0.32(+1.31%) |
Mar 06, 2008 | 25.17 | 25.31 | 24.49 | 24.53 | 3,043,482 | -0.68(-2.69%) |
Mar 05, 2008 | 24.64 | 25.55 | 24.60 | 25.21 | 3,042,174 | +0.63(+2.58%) |
Mar 04, 2008 | 24.08 | 24.67 | 23.73 | 24.58 | 3,607,855 | +0.09(+0.35%) |
Mar 03, 2008 | 23.90 | 24.62 | 23.51 | 24.49 | 2,444,864 | +0.70(+2.96%) |
Feb 29, 2008 | 24.16 | 24.46 | 23.71 | 23.78 | 3,034,518 | -0.51(-2.11%) |
Feb 28, 2008 | 24.78 | 24.85 | 24.23 | 24.30 | 3,062,619 | -0.62(-2.48%) |
Feb 27, 2008 | 25.30 | 25.64 | 24.51 | 24.91 | 4,814,274 | -0.59(-2.32%) |
Feb 26, 2008 | 25.16 | 25.64 | 24.79 | 25.51 | 2,791,690 | +0.31(+1.24%) |
Feb 25, 2008 | 24.78 | 25.30 | 24.62 | 25.19 | 1,746,282 | +0.35(+1.40%) |
Feb 22, 2008 | 25.04 | 25.20 | 24.24 | 24.85 | 3,835,284 | +0.03(+0.14%) |
Feb 21, 2008 | 25.38 | 25.76 | 24.77 | 24.81 | 2,398,272 | -0.42(-1.65%) |
Feb 20, 2008 | 25.41 | 25.58 | 24.62 | 25.23 | 4,502,305 | -0.38(-1.49%) |
Feb 19, 2008 | 25.93 | 26.06 | 25.16 | 25.61 | 1,909,453 | +0.00(+0.00%) |
Feb 18, 2008 | 26.44 | 26.44 | 25.31 | 25.61 | 1,954,175 | +0.00(+0.00%) |
Feb 15, 2008 | 26.44 | 26.44 | 25.31 | 25.61 | 1,954,175 | -0.32(-1.24%) |
Feb 14, 2008 | 26.19 | 26.30 | 25.76 | 25.93 | 2,198,825 | +0.13(+0.51%) |
Feb 13, 2008 | 25.94 | 26.28 | 25.48 | 25.80 | 2,776,223 | -0.56(-2.14%) |
Feb 12, 2008 | 26.43 | 26.64 | 26.24 | 26.37 | 2,279,970 | +0.13(+0.50%) |
Feb 11, 2008 | 25.94 | 26.33 | 25.78 | 26.24 | 1,579,574 | +0.27(+1.04%) |
Feb 08, 2008 | 26.11 | 26.50 | 25.63 | 25.97 | 2,540,686 | -0.26(-0.99%) |
Feb 07, 2008 | 25.77 | 26.65 | 25.73 | 26.23 | 2,749,730 | +0.36(+1.38%) |
Feb 06, 2008 | 26.33 | 26.52 | 25.75 | 25.87 | 2,976,109 | -0.35(-1.33%) |
Feb 05, 2008 | 25.98 | 26.82 | 25.61 | 26.22 | 3,795,157 | -0.03(-0.13%) |
Feb 04, 2008 | 26.74 | 26.97 | 26.24 | 26.25 | 2,998,845 | -0.60(-2.23%) |