Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.93 | 30.03 | 29.24 | 29.45 | 3,349,010 | -0.41(-1.36%) |
Apr 29, 2008 | 29.44 | 29.85 | 29.14 | 29.85 | 1,770,976 | +0.43(+1.47%) |
Apr 28, 2008 | 28.89 | 29.66 | 28.66 | 29.42 | 1,986,513 | +0.48(+1.65%) |
Apr 25, 2008 | 28.60 | 29.13 | 28.40 | 28.94 | 2,241,085 | +0.39(+1.37%) |
Apr 24, 2008 | 27.81 | 28.78 | 27.47 | 28.55 | 2,621,477 | +0.88(+3.16%) |
Apr 23, 2008 | 27.76 | 27.89 | 27.38 | 27.68 | 1,250,421 | -0.07(-0.25%) |
Apr 22, 2008 | 28.11 | 28.25 | 27.38 | 27.75 | 1,610,079 | -0.45(-1.60%) |
Apr 21, 2008 | 28.02 | 28.35 | 27.79 | 28.20 | 3,485,228 | -0.14(-0.49%) |
Apr 18, 2008 | 27.31 | 28.42 | 27.22 | 28.34 | 2,433,834 | +1.52(+5.66%) |
Apr 17, 2008 | 27.14 | 27.48 | 26.27 | 26.82 | 4,442,174 | -1.27(-4.51%) |
Apr 16, 2008 | 26.66 | 28.19 | 26.66 | 28.08 | 3,665,925 | +1.53(+5.74%) |
Apr 15, 2008 | 25.87 | 26.69 | 25.57 | 26.56 | 3,279,750 | +1.29(+5.11%) |
Apr 14, 2008 | 25.56 | 25.97 | 25.08 | 25.27 | 3,042,055 | -0.27(-1.05%) |
Apr 11, 2008 | 25.54 | 25.97 | 25.32 | 25.54 | 2,703,200 | -0.52(-2.00%) |
Apr 10, 2008 | 25.77 | 26.41 | 25.68 | 26.06 | 1,968,761 | +0.18(+0.70%) |
Apr 09, 2008 | 27.33 | 27.36 | 25.74 | 25.87 | 3,626,389 | -1.66(-6.04%) |
Apr 08, 2008 | 27.59 | 27.63 | 27.24 | 27.54 | 1,594,900 | -0.19(-0.69%) |
Apr 07, 2008 | 28.20 | 28.23 | 27.58 | 27.73 | 2,066,132 | -0.25(-0.90%) |
Apr 04, 2008 | 28.17 | 28.43 | 27.87 | 27.98 | 2,365,368 | -0.29(-1.01%) |
Apr 03, 2008 | 27.76 | 28.48 | 27.74 | 28.27 | 1,667,061 | +0.06(+0.22%) |
Apr 02, 2008 | 27.88 | 28.43 | 27.71 | 28.21 | 3,562,889 | -0.49(-1.69%) |
Apr 01, 2008 | 27.56 | 28.86 | 27.47 | 28.69 | 2,571,068 | +1.45(+5.31%) |
Mar 31, 2008 | 26.83 | 27.52 | 26.50 | 27.24 | 2,188,507 | +0.33(+1.22%) |
Mar 28, 2008 | 27.18 | 27.37 | 26.83 | 26.91 | 1,283,252 | -0.17(-0.64%) |
Mar 27, 2008 | 27.22 | 27.58 | 26.66 | 27.09 | 1,647,636 | -0.56(-2.04%) |
Mar 26, 2008 | 28.32 | 28.51 | 27.52 | 27.65 | 2,332,599 | -0.63(-2.24%) |
Mar 25, 2008 | 28.15 | 28.65 | 28.08 | 28.28 | 2,638,551 | +0.10(+0.34%) |
Mar 24, 2008 | 26.84 | 29.30 | 26.84 | 28.19 | 4,766,137 | +1.58(+5.93%) |
Mar 21, 2008 | 25.05 | 26.84 | 24.70 | 26.61 | 2,864,886 | +0.00(+0.00%) |
Mar 20, 2008 | 25.05 | 26.84 | 24.70 | 26.61 | 2,864,886 | +1.58(+6.30%) |
Mar 19, 2008 | 26.34 | 26.61 | 25.00 | 25.03 | 3,929,824 | -1.63(-6.11%) |
Mar 18, 2008 | 25.70 | 26.71 | 25.53 | 26.66 | 3,086,973 | +1.44(+5.70%) |
Mar 17, 2008 | 25.05 | 25.70 | 24.82 | 25.22 | 2,223,514 | -0.42(-1.66%) |
Mar 14, 2008 | 25.79 | 26.00 | 25.35 | 25.65 | 3,761,020 | +0.29(+1.16%) |
Mar 13, 2008 | 24.36 | 25.80 | 24.11 | 25.35 | 3,455,847 | +0.55(+2.20%) |
Mar 12, 2008 | 25.46 | 25.72 | 24.78 | 24.81 | 2,643,223 | -0.72(-2.82%) |
Mar 11, 2008 | 24.08 | 25.57 | 23.99 | 25.53 | 4,312,721 | +2.16(+9.24%) |
Mar 10, 2008 | 24.80 | 25.02 | 23.35 | 23.37 | 3,793,474 | -1.42(-5.73%) |
Mar 07, 2008 | 24.34 | 25.11 | 24.27 | 24.79 | 2,766,125 | +0.32(+1.31%) |
Mar 06, 2008 | 25.10 | 25.25 | 24.43 | 24.47 | 3,051,235 | -0.68(-2.69%) |
Mar 05, 2008 | 24.57 | 25.48 | 24.54 | 25.15 | 3,049,923 | +0.63(+2.58%) |
Mar 04, 2008 | 24.02 | 24.61 | 23.67 | 24.51 | 3,617,045 | +0.09(+0.35%) |
Mar 03, 2008 | 23.84 | 24.56 | 23.45 | 24.43 | 2,451,092 | +0.70(+2.96%) |
Feb 29, 2008 | 24.10 | 24.40 | 23.65 | 23.72 | 3,042,248 | -0.51(-2.11%) |
Feb 28, 2008 | 24.71 | 24.79 | 24.17 | 24.24 | 3,070,420 | -0.62(-2.48%) |
Feb 27, 2008 | 25.23 | 25.57 | 24.44 | 24.85 | 4,826,538 | -0.59(-2.32%) |
Feb 26, 2008 | 25.09 | 25.57 | 24.73 | 25.44 | 2,798,802 | +0.31(+1.24%) |
Feb 25, 2008 | 24.71 | 25.23 | 24.56 | 25.13 | 1,750,731 | +0.35(+1.40%) |
Feb 22, 2008 | 24.97 | 25.14 | 24.18 | 24.78 | 3,845,054 | +0.03(+0.14%) |
Feb 21, 2008 | 25.31 | 25.69 | 24.70 | 24.75 | 2,404,381 | -0.42(-1.65%) |
Feb 20, 2008 | 25.35 | 25.52 | 24.56 | 25.16 | 4,513,775 | -0.38(-1.49%) |
Feb 19, 2008 | 25.87 | 26.00 | 25.09 | 25.54 | 1,914,317 | +0.00(+0.00%) |
Feb 18, 2008 | 26.38 | 26.38 | 25.24 | 25.54 | 1,959,153 | +0.00(+0.00%) |
Feb 15, 2008 | 26.38 | 26.38 | 25.24 | 25.54 | 1,959,153 | -0.32(-1.24%) |
Feb 14, 2008 | 26.13 | 26.23 | 25.69 | 25.87 | 2,204,426 | +0.13(+0.51%) |
Feb 13, 2008 | 25.87 | 26.21 | 25.41 | 25.74 | 2,783,296 | -0.56(-2.14%) |
Feb 12, 2008 | 26.36 | 26.58 | 26.17 | 26.30 | 2,285,778 | +0.13(+0.50%) |
Feb 11, 2008 | 25.87 | 26.26 | 25.72 | 26.17 | 1,583,597 | +0.27(+1.04%) |
Feb 08, 2008 | 26.05 | 26.44 | 25.56 | 25.90 | 2,547,158 | -0.26(-0.99%) |
Feb 07, 2008 | 25.70 | 26.58 | 25.67 | 26.16 | 2,756,735 | +0.36(+1.38%) |
Feb 06, 2008 | 26.26 | 26.45 | 25.68 | 25.80 | 2,983,690 | -0.35(-1.33%) |
Feb 05, 2008 | 25.92 | 26.75 | 25.54 | 26.15 | 3,804,825 | -0.03(-0.13%) |
Feb 04, 2008 | 26.67 | 26.91 | 26.17 | 26.19 | 3,006,484 | -0.60(-2.23%) |