Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.56 | 27.18 | 26.48 | 26.79 | 37,321,168 | +0.23(+0.88%) |
Apr 29, 2008 | 26.14 | 26.78 | 26.09 | 26.55 | 21,217,300 | +0.43(+1.65%) |
Apr 28, 2008 | 25.92 | 26.29 | 25.73 | 26.12 | 8,943,809 | +0.19(+0.72%) |
Apr 25, 2008 | 25.59 | 26.06 | 24.95 | 25.94 | 20,462,382 | +0.47(+1.85%) |
Apr 24, 2008 | 24.73 | 25.78 | 24.52 | 25.47 | 22,140,926 | +0.47(+1.87%) |
Apr 23, 2008 | 25.26 | 25.28 | 24.72 | 25.00 | 13,345,312 | -0.24(-0.96%) |
Apr 22, 2008 | 25.26 | 25.46 | 25.06 | 25.24 | 16,110,221 | -0.18(-0.71%) |
Apr 21, 2008 | 25.39 | 25.49 | 25.13 | 25.42 | 15,125,983 | -0.05(-0.20%) |
Apr 18, 2008 | 25.31 | 25.61 | 25.24 | 25.47 | 18,826,952 | +0.47(+1.87%) |
Apr 17, 2008 | 25.13 | 25.30 | 24.82 | 25.01 | 13,210,783 | -0.19(-0.75%) |
Apr 16, 2008 | 24.39 | 25.28 | 24.39 | 25.20 | 30,499,906 | +1.05(+4.33%) |
Apr 15, 2008 | 24.34 | 24.36 | 23.98 | 24.15 | 13,155,067 | -0.09(-0.36%) |
Apr 14, 2008 | 24.02 | 24.31 | 23.95 | 24.24 | 11,311,672 | +0.21(+0.89%) |
Apr 11, 2008 | 23.79 | 24.22 | 23.67 | 24.02 | 9,758,952 | +0.04(+0.16%) |
Apr 10, 2008 | 23.92 | 24.08 | 23.62 | 23.98 | 10,184,221 | +0.02(+0.10%) |
Apr 09, 2008 | 24.41 | 24.59 | 23.68 | 23.96 | 13,191,525 | -0.67(-2.70%) |
Apr 08, 2008 | 24.40 | 24.79 | 24.31 | 24.63 | 10,935,240 | +0.01(+0.03%) |
Apr 07, 2008 | 24.89 | 24.91 | 24.42 | 24.62 | 13,653,306 | -0.04(-0.16%) |
Apr 04, 2008 | 24.45 | 24.80 | 24.17 | 24.66 | 12,512,623 | +0.29(+1.20%) |
Apr 03, 2008 | 23.78 | 24.54 | 23.71 | 24.37 | 17,897,840 | +0.45(+1.88%) |
Apr 02, 2008 | 23.78 | 24.04 | 23.59 | 23.92 | 15,952,362 | +0.31(+1.31%) |
Apr 01, 2008 | 23.42 | 23.78 | 23.24 | 23.61 | 10,148,495 | +0.47(+2.05%) |
Mar 31, 2008 | 22.94 | 23.25 | 22.80 | 23.13 | 10,216,667 | +0.07(+0.29%) |
Mar 28, 2008 | 23.32 | 23.42 | 23.00 | 23.06 | 8,115,342 | -0.10(-0.45%) |
Mar 27, 2008 | 23.59 | 23.75 | 23.10 | 23.17 | 10,552,153 | -0.42(-1.79%) |
Mar 26, 2008 | 23.73 | 23.83 | 23.33 | 23.59 | 11,827,207 | -0.21(-0.88%) |
Mar 25, 2008 | 23.23 | 23.98 | 23.10 | 23.80 | 15,305,788 | +0.64(+2.75%) |
Mar 24, 2008 | 22.66 | 23.45 | 22.59 | 23.16 | 14,266,137 | +0.65(+2.87%) |
Mar 21, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,558,210 | +0.00(+0.00%) |
Mar 20, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,558,210 | -0.41(-1.80%) |
Mar 19, 2008 | 23.96 | 24.09 | 22.93 | 22.93 | 16,859,398 | -0.92(-3.87%) |
Mar 18, 2008 | 23.01 | 23.87 | 22.87 | 23.85 | 36,252,456 | +1.31(+5.82%) |
Mar 17, 2008 | 22.09 | 22.78 | 22.09 | 22.54 | 17,445,290 | -0.10(-0.46%) |
Mar 14, 2008 | 22.97 | 23.04 | 22.17 | 22.65 | 17,543,258 | -0.12(-0.51%) |
Mar 13, 2008 | 22.42 | 22.85 | 22.23 | 22.76 | 15,189,071 | -0.00(-0.01%) |
Mar 12, 2008 | 23.06 | 23.23 | 22.72 | 22.76 | 16,706,553 | -0.21(-0.92%) |
Mar 11, 2008 | 22.48 | 22.98 | 22.25 | 22.98 | 16,006,306 | +1.06(+4.86%) |
Mar 10, 2008 | 21.95 | 22.36 | 21.82 | 21.91 | 12,039,357 | -0.16(-0.74%) |
Mar 07, 2008 | 22.25 | 22.66 | 21.87 | 22.08 | 29,929,488 | -0.25(-1.10%) |
Mar 06, 2008 | 23.13 | 23.13 | 22.30 | 22.32 | 17,537,664 | -0.88(-3.79%) |
Mar 05, 2008 | 23.01 | 23.39 | 22.71 | 23.20 | 13,791,824 | +0.41(+1.81%) |
Mar 04, 2008 | 22.59 | 23.02 | 22.46 | 22.79 | 14,536,838 | -0.06(-0.27%) |
Mar 03, 2008 | 23.06 | 23.06 | 22.39 | 22.85 | 16,537,029 | -0.17(-0.73%) |
Feb 29, 2008 | 23.07 | 23.27 | 22.72 | 23.02 | 15,943,424 | -0.28(-1.19%) |
Feb 28, 2008 | 23.40 | 23.46 | 23.11 | 23.29 | 11,385,422 | -0.27(-1.17%) |
Feb 27, 2008 | 23.63 | 23.75 | 23.39 | 23.57 | 15,301,425 | -0.25(-1.05%) |
Feb 26, 2008 | 23.25 | 23.89 | 23.18 | 23.82 | 15,936,036 | +0.45(+1.93%) |
Feb 25, 2008 | 22.96 | 23.41 | 22.58 | 23.37 | 14,279,417 | +0.47(+2.04%) |
Feb 22, 2008 | 22.87 | 22.90 | 22.49 | 22.90 | 19,116,880 | +0.17(+0.74%) |
Feb 21, 2008 | 23.00 | 23.09 | 22.49 | 22.73 | 21,013,866 | -0.14(-0.61%) |
Feb 20, 2008 | 22.40 | 23.06 | 22.32 | 22.87 | 13,647,706 | +0.23(+0.99%) |
Feb 19, 2008 | 23.34 | 23.34 | 22.40 | 22.65 | 23,755,348 | -0.38(-1.64%) |
Feb 18, 2008 | 22.97 | 23.05 | 22.68 | 23.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.97 | 23.05 | 22.68 | 23.02 | 13,542,783 | +0.01(+0.06%) |
Feb 14, 2008 | 23.45 | 23.45 | 22.93 | 23.01 | 14,483,171 | -0.23(-0.98%) |
Feb 13, 2008 | 23.39 | 23.45 | 22.99 | 23.24 | 11,041,990 | +0.07(+0.30%) |
Feb 12, 2008 | 23.34 | 23.66 | 22.89 | 23.17 | 12,816,974 | +0.01(+0.06%) |
Feb 11, 2008 | 23.16 | 23.22 | 22.63 | 23.15 | 11,636,338 | +0.03(+0.12%) |
Feb 08, 2008 | 22.80 | 23.41 | 22.71 | 23.13 | 13,917,594 | +0.20(+0.87%) |
Feb 07, 2008 | 22.69 | 23.09 | 22.59 | 22.93 | 12,358,586 | +0.21(+0.92%) |
Feb 06, 2008 | 22.82 | 23.10 | 22.56 | 22.72 | 9,722,559 | +0.09(+0.42%) |
Feb 05, 2008 | 22.56 | 23.04 | 22.42 | 22.62 | 12,510,791 | -0.57(-2.44%) |
Feb 04, 2008 | 23.51 | 23.73 | 23.09 | 23.19 | 16,445,620 | -0.42(-1.77%) |