Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.42 | 27.03 | 26.33 | 26.64 | 37,525,316 | +0.23(+0.88%) |
Apr 29, 2008 | 26.00 | 26.63 | 25.95 | 26.41 | 21,333,360 | +0.43(+1.65%) |
Apr 28, 2008 | 25.78 | 26.15 | 25.59 | 25.98 | 8,992,732 | +0.19(+0.72%) |
Apr 25, 2008 | 25.45 | 25.92 | 24.81 | 25.80 | 20,574,314 | +0.47(+1.85%) |
Apr 24, 2008 | 24.59 | 25.64 | 24.38 | 25.33 | 22,262,038 | +0.47(+1.87%) |
Apr 23, 2008 | 25.12 | 25.14 | 24.59 | 24.86 | 13,418,312 | -0.24(-0.96%) |
Apr 22, 2008 | 25.12 | 25.32 | 24.92 | 25.10 | 16,198,345 | -0.18(-0.71%) |
Apr 21, 2008 | 25.25 | 25.35 | 24.99 | 25.28 | 15,208,722 | -0.05(-0.20%) |
Apr 18, 2008 | 25.17 | 25.47 | 25.10 | 25.34 | 18,929,936 | +0.46(+1.87%) |
Apr 17, 2008 | 24.99 | 25.16 | 24.69 | 24.87 | 13,283,047 | -0.19(-0.75%) |
Apr 16, 2008 | 24.26 | 25.14 | 24.26 | 25.06 | 30,666,742 | +1.04(+4.33%) |
Apr 15, 2008 | 24.20 | 24.23 | 23.85 | 24.02 | 13,227,026 | -0.09(-0.36%) |
Apr 14, 2008 | 23.89 | 24.17 | 23.82 | 24.10 | 11,373,547 | +0.21(+0.89%) |
Apr 11, 2008 | 23.66 | 24.08 | 23.54 | 23.89 | 9,812,334 | +0.04(+0.16%) |
Apr 10, 2008 | 23.79 | 23.95 | 23.49 | 23.85 | 10,239,929 | +0.02(+0.10%) |
Apr 09, 2008 | 24.28 | 24.46 | 23.55 | 23.83 | 13,263,683 | -0.66(-2.70%) |
Apr 08, 2008 | 24.27 | 24.65 | 24.17 | 24.49 | 10,995,057 | +0.01(+0.03%) |
Apr 07, 2008 | 24.75 | 24.77 | 24.28 | 24.48 | 13,727,990 | -0.04(-0.16%) |
Apr 04, 2008 | 24.32 | 24.66 | 24.04 | 24.52 | 12,581,068 | +0.29(+1.20%) |
Apr 03, 2008 | 23.65 | 24.40 | 23.59 | 24.23 | 17,995,742 | +0.45(+1.88%) |
Apr 02, 2008 | 23.65 | 23.91 | 23.46 | 23.79 | 16,039,622 | +0.31(+1.31%) |
Apr 01, 2008 | 23.29 | 23.65 | 23.11 | 23.48 | 10,204,008 | +0.47(+2.05%) |
Mar 31, 2008 | 22.81 | 23.12 | 22.68 | 23.01 | 10,272,553 | +0.07(+0.29%) |
Mar 28, 2008 | 23.20 | 23.29 | 22.87 | 22.94 | 8,159,733 | -0.10(-0.45%) |
Mar 27, 2008 | 23.46 | 23.62 | 22.97 | 23.04 | 10,609,874 | -0.42(-1.79%) |
Mar 26, 2008 | 23.60 | 23.70 | 23.21 | 23.46 | 11,891,903 | -0.21(-0.88%) |
Mar 25, 2008 | 23.11 | 23.85 | 22.97 | 23.67 | 15,389,512 | +0.63(+2.75%) |
Mar 24, 2008 | 22.53 | 23.32 | 22.46 | 23.04 | 14,344,174 | +0.64(+2.87%) |
Mar 21, 2008 | 22.83 | 22.83 | 21.70 | 22.40 | 32,736,304 | +0.00(+0.00%) |
Mar 20, 2008 | 22.83 | 22.83 | 21.70 | 22.40 | 32,736,304 | -0.41(-1.80%) |
Mar 19, 2008 | 23.83 | 23.96 | 22.81 | 22.81 | 16,951,620 | -0.92(-3.87%) |
Mar 18, 2008 | 22.89 | 23.74 | 22.75 | 23.72 | 36,450,760 | +1.30(+5.82%) |
Mar 17, 2008 | 21.97 | 22.66 | 21.97 | 22.42 | 17,540,716 | -0.10(-0.46%) |
Mar 14, 2008 | 22.85 | 22.92 | 22.05 | 22.52 | 17,639,220 | -0.12(-0.51%) |
Mar 13, 2008 | 22.29 | 22.73 | 22.11 | 22.64 | 15,272,156 | -0.00(-0.01%) |
Mar 12, 2008 | 22.93 | 23.11 | 22.59 | 22.64 | 16,797,938 | -0.21(-0.92%) |
Mar 11, 2008 | 22.36 | 22.85 | 22.13 | 22.85 | 16,093,861 | +1.06(+4.86%) |
Mar 10, 2008 | 21.83 | 22.24 | 21.70 | 21.79 | 12,105,212 | -0.16(-0.74%) |
Mar 07, 2008 | 22.13 | 22.53 | 21.75 | 21.96 | 30,093,204 | -0.24(-1.10%) |
Mar 06, 2008 | 23.01 | 23.01 | 22.18 | 22.20 | 17,633,596 | -0.87(-3.78%) |
Mar 05, 2008 | 22.89 | 23.27 | 22.59 | 23.07 | 13,867,266 | +0.41(+1.81%) |
Mar 04, 2008 | 22.47 | 22.90 | 22.34 | 22.66 | 14,616,355 | -0.06(-0.27%) |
Mar 03, 2008 | 22.94 | 22.94 | 22.27 | 22.72 | 16,627,488 | -0.17(-0.73%) |
Feb 29, 2008 | 22.94 | 23.14 | 22.59 | 22.89 | 16,030,635 | -0.28(-1.19%) |
Feb 28, 2008 | 23.27 | 23.34 | 22.98 | 23.17 | 11,447,701 | -0.27(-1.17%) |
Feb 27, 2008 | 23.50 | 23.62 | 23.27 | 23.44 | 15,385,125 | -0.25(-1.05%) |
Feb 26, 2008 | 23.13 | 23.76 | 23.05 | 23.69 | 16,023,207 | +0.45(+1.93%) |
Feb 25, 2008 | 22.83 | 23.28 | 22.46 | 23.24 | 14,357,526 | +0.46(+2.04%) |
Feb 22, 2008 | 22.75 | 22.78 | 22.37 | 22.78 | 19,221,450 | +0.17(+0.74%) |
Feb 21, 2008 | 22.87 | 22.97 | 22.36 | 22.61 | 21,128,814 | -0.14(-0.60%) |
Feb 20, 2008 | 22.28 | 22.93 | 22.20 | 22.75 | 13,722,360 | +0.22(+0.99%) |
Feb 19, 2008 | 23.21 | 23.21 | 22.28 | 22.52 | 23,885,290 | -0.38(-1.64%) |
Feb 18, 2008 | 22.84 | 22.93 | 22.56 | 22.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.84 | 22.93 | 22.56 | 22.90 | 13,616,863 | +0.01(+0.06%) |
Feb 14, 2008 | 23.32 | 23.32 | 22.80 | 22.89 | 14,562,394 | -0.23(-0.98%) |
Feb 13, 2008 | 23.26 | 23.32 | 22.86 | 23.11 | 11,102,390 | +0.07(+0.30%) |
Feb 12, 2008 | 23.22 | 23.53 | 22.77 | 23.04 | 12,887,084 | +0.01(+0.06%) |
Feb 11, 2008 | 23.04 | 23.09 | 22.50 | 23.03 | 11,699,989 | +0.03(+0.12%) |
Feb 08, 2008 | 22.68 | 23.29 | 22.59 | 23.00 | 13,993,724 | +0.20(+0.87%) |
Feb 07, 2008 | 22.56 | 22.97 | 22.47 | 22.80 | 12,426,188 | +0.21(+0.92%) |
Feb 06, 2008 | 22.70 | 22.98 | 22.44 | 22.59 | 9,775,742 | +0.09(+0.42%) |
Feb 05, 2008 | 22.43 | 22.92 | 22.30 | 22.50 | 12,579,226 | -0.56(-2.44%) |
Feb 04, 2008 | 23.39 | 23.60 | 22.96 | 23.06 | 16,535,578 | -0.42(-1.77%) |