Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.22 | 26.61 | 26.14 | 26.15 | 1,472,630 | -0.07(-0.26%) |
Apr 29, 2008 | 26.23 | 26.38 | 26.11 | 26.22 | 977,151 | -0.01(-0.02%) |
Apr 28, 2008 | 26.24 | 26.48 | 26.20 | 26.22 | 934,291 | -0.06(-0.22%) |
Apr 25, 2008 | 26.29 | 26.44 | 26.18 | 26.28 | 828,628 | +0.11(+0.42%) |
Apr 24, 2008 | 26.35 | 26.44 | 26.02 | 26.17 | 1,103,435 | -0.07(-0.26%) |
Apr 23, 2008 | 26.17 | 26.37 | 26.11 | 26.24 | 1,113,436 | +0.12(+0.46%) |
Apr 22, 2008 | 26.22 | 26.40 | 25.99 | 26.12 | 895,772 | -0.16(-0.59%) |
Apr 21, 2008 | 26.35 | 26.46 | 26.02 | 26.28 | 1,138,531 | -0.17(-0.65%) |
Apr 18, 2008 | 26.92 | 26.92 | 26.23 | 26.45 | 1,734,782 | +0.01(+0.04%) |
Apr 17, 2008 | 26.20 | 26.55 | 26.20 | 26.44 | 1,708,892 | +0.24(+0.92%) |
Apr 16, 2008 | 26.17 | 26.25 | 25.83 | 26.20 | 2,264,741 | +0.17(+0.66%) |
Apr 15, 2008 | 25.80 | 26.05 | 25.69 | 26.02 | 1,120,277 | +0.34(+1.32%) |
Apr 14, 2008 | 25.60 | 25.77 | 25.53 | 25.68 | 952,234 | +0.02(+0.09%) |
Apr 11, 2008 | 25.58 | 25.80 | 25.54 | 25.66 | 1,205,791 | -0.05(-0.20%) |
Apr 10, 2008 | 26.05 | 26.09 | 25.60 | 25.71 | 1,726,749 | -0.28(-1.06%) |
Apr 09, 2008 | 26.00 | 26.13 | 25.80 | 25.99 | 2,585,546 | -0.05(-0.20%) |
Apr 08, 2008 | 26.00 | 26.16 | 25.88 | 26.04 | 1,476,677 | -0.09(-0.33%) |
Apr 07, 2008 | 26.21 | 26.28 | 25.80 | 26.13 | 1,316,268 | +0.13(+0.51%) |
Apr 04, 2008 | 25.96 | 26.29 | 25.86 | 25.99 | 1,328,187 | +0.03(+0.13%) |
Apr 03, 2008 | 25.94 | 26.13 | 25.88 | 25.96 | 1,332,203 | -0.13(-0.51%) |
Apr 02, 2008 | 25.87 | 26.26 | 25.79 | 26.09 | 1,619,510 | +0.19(+0.73%) |
Apr 01, 2008 | 25.39 | 25.97 | 25.39 | 25.90 | 3,210,247 | +0.51(+2.02%) |
Mar 31, 2008 | 24.94 | 25.46 | 24.93 | 25.39 | 2,380,441 | +0.35(+1.38%) |
Mar 28, 2008 | 25.52 | 25.64 | 24.97 | 25.04 | 2,137,980 | -0.27(-1.07%) |
Mar 27, 2008 | 25.25 | 25.61 | 25.07 | 25.31 | 3,540,589 | +0.24(+0.94%) |
Mar 26, 2008 | 24.92 | 25.20 | 24.78 | 25.08 | 3,577,949 | +0.29(+1.16%) |
Mar 25, 2008 | 25.11 | 25.15 | 24.71 | 24.79 | 1,976,283 | -0.20(-0.78%) |
Mar 24, 2008 | 25.16 | 25.36 | 24.80 | 24.99 | 2,157,828 | -0.13(-0.50%) |
Mar 21, 2008 | 24.88 | 25.18 | 24.52 | 25.11 | 3,162,794 | +0.00(+0.00%) |
Mar 20, 2008 | 24.88 | 25.18 | 24.52 | 25.11 | 3,162,794 | +0.40(+1.63%) |
Mar 19, 2008 | 25.15 | 25.48 | 24.71 | 24.71 | 2,071,828 | -0.37(-1.47%) |
Mar 18, 2008 | 24.77 | 25.10 | 24.60 | 25.08 | 2,851,911 | +0.66(+2.69%) |
Mar 17, 2008 | 23.59 | 24.59 | 23.59 | 24.42 | 3,288,196 | +0.47(+1.95%) |
Mar 14, 2008 | 24.27 | 24.32 | 23.64 | 23.95 | 2,751,795 | -0.16(-0.67%) |
Mar 13, 2008 | 23.98 | 24.19 | 23.78 | 24.11 | 2,856,185 | -0.12(-0.50%) |
Mar 12, 2008 | 24.50 | 24.77 | 24.23 | 24.24 | 2,604,101 | -0.26(-1.06%) |
Mar 11, 2008 | 23.99 | 24.52 | 23.99 | 24.50 | 3,033,409 | +0.55(+2.29%) |
Mar 10, 2008 | 23.99 | 24.13 | 23.69 | 23.95 | 2,116,566 | +0.03(+0.12%) |
Mar 07, 2008 | 23.98 | 23.99 | 23.66 | 23.92 | 2,728,719 | -0.10(-0.41%) |
Mar 06, 2008 | 24.37 | 24.50 | 24.02 | 24.02 | 2,248,126 | -0.43(-1.75%) |
Mar 05, 2008 | 24.29 | 24.50 | 24.04 | 24.44 | 4,330,283 | -0.01(-0.05%) |
Mar 04, 2008 | 23.93 | 24.51 | 23.92 | 24.45 | 2,695,287 | +0.37(+1.56%) |
Mar 03, 2008 | 24.55 | 24.55 | 23.87 | 24.08 | 3,621,881 | -0.54(-2.18%) |
Feb 29, 2008 | 24.84 | 24.88 | 24.43 | 24.62 | 2,851,049 | -0.36(-1.45%) |
Feb 28, 2008 | 24.93 | 25.03 | 24.69 | 24.98 | 1,736,867 | -0.09(-0.35%) |
Feb 27, 2008 | 25.30 | 25.48 | 24.99 | 25.07 | 1,956,598 | -0.36(-1.41%) |
Feb 26, 2008 | 25.22 | 25.42 | 25.08 | 25.42 | 1,796,981 | +0.13(+0.52%) |
Feb 25, 2008 | 25.23 | 25.35 | 25.01 | 25.29 | 1,777,570 | +0.13(+0.50%) |
Feb 22, 2008 | 24.90 | 25.19 | 24.71 | 25.16 | 1,983,775 | +0.34(+1.37%) |
Feb 21, 2008 | 25.48 | 25.48 | 24.79 | 24.82 | 1,438,779 | -0.52(-2.05%) |
Feb 20, 2008 | 25.31 | 25.42 | 25.08 | 25.34 | 1,419,625 | -0.14(-0.57%) |
Feb 19, 2008 | 25.67 | 25.76 | 25.34 | 25.49 | 2,195,312 | +0.07(+0.27%) |
Feb 18, 2008 | 25.32 | 25.43 | 25.05 | 25.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.32 | 25.43 | 25.05 | 25.42 | 1,482,736 | +0.05(+0.20%) |
Feb 14, 2008 | 26.45 | 26.45 | 25.26 | 25.37 | 1,883,211 | -0.27(-1.03%) |
Feb 13, 2008 | 25.71 | 25.83 | 25.44 | 25.63 | 1,886,855 | +0.08(+0.32%) |
Feb 12, 2008 | 25.46 | 25.75 | 25.37 | 25.55 | 2,116,039 | +0.09(+0.36%) |
Feb 11, 2008 | 25.58 | 25.60 | 25.31 | 25.46 | 1,352,262 | -0.08(-0.32%) |
Feb 08, 2008 | 25.57 | 25.76 | 25.39 | 25.54 | 2,373,801 | -0.12(-0.45%) |
Feb 07, 2008 | 25.90 | 25.92 | 25.42 | 25.65 | 2,492,068 | -0.29(-1.11%) |
Feb 06, 2008 | 26.07 | 26.33 | 25.88 | 25.94 | 2,366,029 | -0.01(-0.02%) |
Feb 05, 2008 | 26.52 | 26.58 | 25.94 | 25.95 | 2,738,978 | -0.77(-2.89%) |
Feb 04, 2008 | 26.26 | 26.95 | 26.12 | 26.72 | 3,053,477 | +0.47(+1.78%) |