Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.12 | 26.32 | 24.98 | 25.08 | 35,256,608 | -1.80(-6.70%) |
Apr 29, 2008 | 26.96 | 27.34 | 26.88 | 26.88 | 8,400,478 | -0.09(-0.33%) |
Apr 28, 2008 | 26.95 | 27.14 | 26.91 | 26.97 | 8,702,291 | -0.02(-0.09%) |
Apr 25, 2008 | 27.32 | 27.32 | 26.91 | 26.99 | 7,304,330 | -0.11(-0.41%) |
Apr 24, 2008 | 27.09 | 27.37 | 26.91 | 27.10 | 7,806,363 | -0.01(-0.04%) |
Apr 23, 2008 | 27.31 | 27.31 | 26.95 | 27.12 | 6,339,003 | -0.04(-0.13%) |
Apr 22, 2008 | 27.41 | 27.42 | 26.96 | 27.15 | 6,139,505 | -0.33(-1.19%) |
Apr 21, 2008 | 27.45 | 27.56 | 27.40 | 27.48 | 7,207,253 | +0.02(+0.06%) |
Apr 18, 2008 | 27.97 | 27.97 | 27.38 | 27.46 | 9,450,305 | -0.10(-0.37%) |
Apr 17, 2008 | 27.78 | 27.90 | 27.54 | 27.56 | 6,111,427 | -0.21(-0.75%) |
Apr 16, 2008 | 27.96 | 27.96 | 27.69 | 27.77 | 8,455,038 | -0.01(-0.03%) |
Apr 15, 2008 | 27.89 | 27.89 | 27.57 | 27.78 | 5,272,662 | -0.04(-0.14%) |
Apr 14, 2008 | 27.67 | 27.89 | 27.65 | 27.82 | 4,604,761 | +0.15(+0.54%) |
Apr 11, 2008 | 27.67 | 28.02 | 27.62 | 27.67 | 5,346,172 | -0.26(-0.93%) |
Apr 10, 2008 | 27.84 | 28.12 | 27.80 | 27.93 | 7,169,119 | +0.03(+0.11%) |
Apr 09, 2008 | 27.85 | 28.01 | 27.70 | 27.90 | 5,210,882 | +0.09(+0.31%) |
Apr 08, 2008 | 27.67 | 27.87 | 27.62 | 27.81 | 4,762,519 | +0.02(+0.06%) |
Apr 07, 2008 | 28.13 | 28.13 | 27.59 | 27.79 | 7,285,874 | -0.19(-0.68%) |
Apr 04, 2008 | 27.62 | 28.17 | 27.58 | 27.98 | 7,568,326 | +0.35(+1.27%) |
Apr 03, 2008 | 27.63 | 27.72 | 27.52 | 27.63 | 5,513,194 | +0.05(+0.18%) |
Apr 02, 2008 | 27.79 | 27.93 | 27.56 | 27.58 | 9,093,283 | -0.22(-0.80%) |
Apr 01, 2008 | 27.78 | 27.84 | 27.54 | 27.81 | 8,045,099 | +0.17(+0.62%) |
Mar 31, 2008 | 27.65 | 27.73 | 27.33 | 27.64 | 7,309,988 | -0.07(-0.27%) |
Mar 28, 2008 | 27.76 | 27.85 | 27.63 | 27.71 | 5,029,333 | +0.15(+0.54%) |
Mar 27, 2008 | 27.63 | 27.69 | 27.40 | 27.56 | 6,432,557 | +0.05(+0.18%) |
Mar 26, 2008 | 27.69 | 27.74 | 27.42 | 27.51 | 6,006,825 | -0.19(-0.68%) |
Mar 25, 2008 | 27.60 | 27.82 | 27.35 | 27.70 | 6,543,157 | +0.17(+0.61%) |
Mar 24, 2008 | 27.55 | 27.64 | 27.36 | 27.53 | 5,901,572 | +0.04(+0.15%) |
Mar 21, 2008 | 27.45 | 27.55 | 27.26 | 27.49 | 7,996,146 | +0.00(+0.00%) |
Mar 20, 2008 | 27.45 | 27.55 | 27.26 | 27.49 | 7,996,146 | +0.08(+0.28%) |
Mar 19, 2008 | 27.70 | 27.78 | 27.41 | 27.41 | 7,023,466 | -0.12(-0.43%) |
Mar 18, 2008 | 27.34 | 27.54 | 27.10 | 27.53 | 7,622,672 | +0.34(+1.24%) |
Mar 17, 2008 | 26.47 | 27.33 | 26.47 | 27.19 | 9,868,926 | +0.13(+0.50%) |
Mar 14, 2008 | 27.56 | 27.56 | 26.76 | 27.06 | 10,754,356 | -0.30(-1.09%) |
Mar 13, 2008 | 26.79 | 27.48 | 26.79 | 27.36 | 7,505,260 | +0.24(+0.90%) |
Mar 12, 2008 | 27.21 | 27.35 | 27.07 | 27.11 | 5,016,484 | +0.00(+0.01%) |
Mar 11, 2008 | 26.99 | 27.11 | 26.68 | 27.11 | 7,212,482 | +0.44(+1.64%) |
Mar 10, 2008 | 26.54 | 26.96 | 26.54 | 26.67 | 7,913,319 | +0.11(+0.40%) |
Mar 07, 2008 | 26.76 | 26.88 | 26.45 | 26.57 | 7,749,144 | -0.29(-1.07%) |
Mar 06, 2008 | 27.10 | 27.17 | 26.83 | 26.85 | 8,757,094 | -0.33(-1.21%) |
Mar 05, 2008 | 27.48 | 27.48 | 26.92 | 27.18 | 6,536,191 | -0.11(-0.40%) |
Mar 04, 2008 | 26.96 | 27.35 | 26.96 | 27.29 | 8,411,661 | +0.04(+0.13%) |
Mar 03, 2008 | 27.01 | 27.26 | 26.96 | 27.26 | 4,618,847 | +0.27(+0.99%) |
Feb 29, 2008 | 27.14 | 27.52 | 26.96 | 26.99 | 5,510,583 | -0.40(-1.46%) |
Feb 28, 2008 | 27.34 | 27.55 | 27.28 | 27.39 | 6,329,784 | -0.09(-0.34%) |
Feb 27, 2008 | 27.20 | 27.56 | 27.20 | 27.48 | 7,620,574 | +0.18(+0.65%) |
Feb 26, 2008 | 27.19 | 27.42 | 27.02 | 27.31 | 7,344,550 | -0.05(-0.19%) |
Feb 25, 2008 | 27.09 | 27.37 | 27.00 | 27.36 | 5,428,461 | +0.34(+1.25%) |
Feb 22, 2008 | 26.72 | 27.10 | 26.69 | 27.02 | 5,855,342 | +0.36(+1.34%) |
Feb 21, 2008 | 27.01 | 27.04 | 26.65 | 26.66 | 5,838,738 | -0.30(-1.12%) |
Feb 20, 2008 | 26.40 | 26.97 | 26.38 | 26.97 | 7,752,654 | +0.39(+1.47%) |
Feb 19, 2008 | 26.97 | 27.02 | 26.44 | 26.58 | 7,733,284 | -0.14(-0.53%) |
Feb 18, 2008 | 26.98 | 27.10 | 26.65 | 26.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.98 | 27.10 | 26.65 | 26.72 | 7,328,377 | -0.32(-1.17%) |
Feb 14, 2008 | 27.45 | 27.49 | 27.00 | 27.03 | 6,103,060 | -0.32(-1.17%) |
Feb 13, 2008 | 27.37 | 27.37 | 27.06 | 27.35 | 7,492,005 | +0.14(+0.51%) |
Feb 12, 2008 | 26.93 | 27.21 | 26.73 | 27.21 | 6,569,273 | +0.39(+1.47%) |
Feb 11, 2008 | 26.41 | 26.82 | 26.37 | 26.82 | 5,865,880 | +0.46(+1.74%) |
Feb 08, 2008 | 26.73 | 26.80 | 26.33 | 26.36 | 6,050,450 | -0.46(-1.72%) |
Feb 07, 2008 | 26.31 | 26.88 | 26.31 | 26.82 | 9,504,033 | +0.41(+1.56%) |
Feb 06, 2008 | 26.74 | 26.91 | 26.36 | 26.41 | 7,292,603 | -0.15(-0.55%) |
Feb 05, 2008 | 26.61 | 26.68 | 26.21 | 26.56 | 11,141,697 | +0.07(+0.25%) |
Feb 04, 2008 | 26.76 | 26.92 | 26.43 | 26.49 | 7,577,465 | -0.26(-0.98%) |