Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.66 | 31.57 | 30.42 | 31.26 | 1,765,627 | +0.69(+2.25%) |
Apr 29, 2008 | 30.35 | 30.59 | 30.19 | 30.57 | 2,504,813 | -0.07(-0.23%) |
Apr 28, 2008 | 30.36 | 31.16 | 30.28 | 30.64 | 2,297,844 | +0.46(+1.54%) |
Apr 25, 2008 | 29.60 | 30.26 | 29.56 | 30.18 | 2,068,166 | +0.55(+1.86%) |
Apr 24, 2008 | 28.90 | 29.80 | 28.79 | 29.62 | 2,491,191 | +0.84(+2.91%) |
Apr 23, 2008 | 29.24 | 29.29 | 28.49 | 28.79 | 1,953,071 | -0.50(-1.69%) |
Apr 22, 2008 | 28.63 | 29.70 | 28.49 | 29.28 | 2,959,192 | +1.76(+6.40%) |
Apr 21, 2008 | 26.92 | 27.63 | 26.92 | 27.52 | 1,501,174 | +0.59(+2.18%) |
Apr 18, 2008 | 26.47 | 27.13 | 26.37 | 26.94 | 1,324,952 | +0.50(+1.87%) |
Apr 17, 2008 | 26.04 | 26.53 | 25.86 | 26.44 | 821,362 | +0.26(+0.97%) |
Apr 16, 2008 | 25.78 | 26.19 | 25.61 | 26.18 | 1,369,303 | +0.54(+2.09%) |
Apr 15, 2008 | 25.66 | 25.72 | 25.43 | 25.65 | 1,169,745 | +0.17(+0.66%) |
Apr 14, 2008 | 25.63 | 25.95 | 25.45 | 25.48 | 1,155,005 | -0.04(-0.16%) |
Apr 11, 2008 | 25.76 | 25.88 | 25.52 | 25.52 | 904,503 | -0.50(-1.92%) |
Apr 10, 2008 | 25.90 | 26.12 | 25.75 | 26.02 | 794,571 | +0.19(+0.73%) |
Apr 09, 2008 | 26.08 | 26.08 | 25.73 | 25.83 | 914,479 | -0.31(-1.17%) |
Apr 08, 2008 | 25.99 | 26.25 | 25.94 | 26.14 | 725,172 | +0.05(+0.20%) |
Apr 07, 2008 | 26.34 | 26.35 | 25.96 | 26.09 | 490,952 | -0.20(-0.76%) |
Apr 04, 2008 | 25.87 | 26.39 | 25.70 | 26.29 | 826,883 | +0.34(+1.32%) |
Apr 03, 2008 | 25.96 | 26.06 | 25.81 | 25.94 | 769,556 | -0.35(-1.32%) |
Apr 02, 2008 | 26.31 | 26.54 | 26.07 | 26.29 | 1,077,871 | -0.05(-0.17%) |
Apr 01, 2008 | 25.63 | 26.39 | 25.51 | 26.34 | 1,664,435 | +0.71(+2.79%) |
Mar 31, 2008 | 25.63 | 25.75 | 25.40 | 25.62 | 1,437,905 | +0.28(+1.11%) |
Mar 28, 2008 | 25.89 | 25.92 | 25.24 | 25.34 | 1,051,787 | -0.43(-1.68%) |
Mar 27, 2008 | 25.85 | 26.00 | 25.43 | 25.78 | 1,493,857 | -0.07(-0.28%) |
Mar 26, 2008 | 26.06 | 26.06 | 25.61 | 25.85 | 839,792 | -0.33(-1.25%) |
Mar 25, 2008 | 26.22 | 26.36 | 26.01 | 26.17 | 788,566 | +0.19(+0.75%) |
Mar 24, 2008 | 25.65 | 26.16 | 25.43 | 25.98 | 1,019,220 | +0.56(+2.19%) |
Mar 21, 2008 | 24.90 | 25.52 | 24.66 | 25.42 | 621,989 | +0.00(+0.00%) |
Mar 20, 2008 | 24.90 | 25.52 | 24.66 | 25.42 | 621,989 | +0.53(+2.13%) |
Mar 19, 2008 | 25.03 | 25.52 | 24.89 | 24.89 | 1,241,649 | -0.67(-2.64%) |
Mar 18, 2008 | 25.48 | 25.63 | 25.08 | 25.57 | 1,584,724 | -0.07(-0.26%) |
Mar 17, 2008 | 24.99 | 26.02 | 24.96 | 25.63 | 2,085,518 | -0.05(-0.20%) |
Mar 14, 2008 | 26.00 | 26.06 | 25.38 | 25.68 | 1,304,005 | -0.21(-0.81%) |
Mar 13, 2008 | 25.08 | 25.91 | 24.99 | 25.89 | 1,304,827 | +0.70(+2.78%) |
Mar 12, 2008 | 24.90 | 25.46 | 24.74 | 25.19 | 1,192,544 | +0.33(+1.33%) |
Mar 11, 2008 | 24.64 | 24.89 | 24.45 | 24.86 | 1,504,132 | +0.65(+2.68%) |
Mar 10, 2008 | 24.93 | 24.98 | 24.17 | 24.21 | 984,893 | -0.81(-3.22%) |
Mar 07, 2008 | 24.89 | 25.39 | 24.86 | 25.02 | 785,398 | +0.04(+0.14%) |
Mar 06, 2008 | 25.06 | 25.18 | 24.82 | 24.99 | 837,749 | -0.23(-0.91%) |
Mar 05, 2008 | 25.52 | 25.80 | 24.93 | 25.21 | 1,460,042 | -0.31(-1.22%) |
Mar 04, 2008 | 25.60 | 25.69 | 25.12 | 25.53 | 1,066,030 | -0.51(-1.94%) |
Mar 03, 2008 | 25.92 | 26.03 | 25.63 | 26.03 | 921,822 | +0.56(+2.20%) |
Feb 29, 2008 | 26.10 | 26.27 | 25.40 | 25.47 | 1,350,176 | -0.99(-3.72%) |
Feb 28, 2008 | 27.24 | 27.33 | 26.41 | 26.46 | 1,046,342 | -0.71(-2.61%) |
Feb 27, 2008 | 27.14 | 27.43 | 27.02 | 27.16 | 578,699 | +0.06(+0.21%) |
Feb 26, 2008 | 26.90 | 27.19 | 26.78 | 27.11 | 1,445,865 | +0.31(+1.14%) |
Feb 25, 2008 | 26.56 | 26.80 | 26.30 | 26.80 | 908,161 | +0.39(+1.49%) |
Feb 22, 2008 | 26.11 | 26.41 | 25.80 | 26.41 | 718,514 | +0.33(+1.25%) |
Feb 21, 2008 | 26.79 | 26.79 | 25.94 | 26.08 | 991,225 | -0.40(-1.52%) |
Feb 20, 2008 | 26.11 | 26.57 | 26.11 | 26.49 | 1,091,738 | +0.11(+0.43%) |
Feb 19, 2008 | 27.10 | 27.25 | 26.23 | 26.37 | 882,241 | -0.75(-2.75%) |
Feb 18, 2008 | 27.20 | 27.20 | 26.76 | 27.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.20 | 27.20 | 26.76 | 27.12 | 792,655 | +0.38(+1.41%) |
Feb 14, 2008 | 27.47 | 27.47 | 26.48 | 26.74 | 992,930 | -0.26(-0.95%) |
Feb 13, 2008 | 26.86 | 27.18 | 26.54 | 27.00 | 782,826 | +0.59(+2.24%) |
Feb 12, 2008 | 26.06 | 26.73 | 26.01 | 26.40 | 1,229,958 | +0.22(+0.86%) |
Feb 11, 2008 | 25.66 | 26.24 | 25.39 | 26.18 | 895,994 | +0.55(+2.13%) |
Feb 08, 2008 | 25.49 | 25.95 | 25.44 | 25.63 | 924,300 | -0.28(-1.06%) |
Feb 07, 2008 | 25.60 | 26.13 | 25.52 | 25.91 | 890,728 | +0.22(+0.85%) |
Feb 06, 2008 | 25.58 | 26.13 | 25.46 | 25.69 | 1,252,465 | -0.04(-0.16%) |
Feb 05, 2008 | 25.93 | 26.60 | 25.70 | 25.73 | 1,136,117 | -1.22(-4.53%) |
Feb 04, 2008 | 27.22 | 27.22 | 26.81 | 26.95 | 1,688,471 | +0.23(+0.88%) |