Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.41 | 26.41 | 24.87 | 25.08 | 10,799,716 | -1.18(-4.48%) |
Apr 29, 2008 | 26.27 | 26.55 | 25.97 | 26.26 | 5,276,161 | -0.02(-0.07%) |
Apr 28, 2008 | 26.16 | 26.46 | 25.79 | 26.28 | 6,123,550 | +0.17(+0.66%) |
Apr 25, 2008 | 26.07 | 26.27 | 25.37 | 26.10 | 7,552,120 | +0.41(+1.59%) |
Apr 24, 2008 | 24.70 | 26.10 | 24.69 | 25.70 | 12,312,979 | +0.94(+3.80%) |
Apr 23, 2008 | 24.12 | 24.95 | 24.01 | 24.75 | 8,076,404 | +0.83(+3.46%) |
Apr 22, 2008 | 24.57 | 24.57 | 23.61 | 23.93 | 7,769,517 | -1.09(-4.36%) |
Apr 21, 2008 | 24.45 | 25.12 | 24.25 | 25.02 | 6,214,382 | +0.42(+1.73%) |
Apr 18, 2008 | 24.75 | 24.89 | 24.22 | 24.59 | 7,645,026 | +0.16(+0.66%) |
Apr 17, 2008 | 24.56 | 24.80 | 23.84 | 24.43 | 9,593,751 | -0.39(-1.57%) |
Apr 16, 2008 | 23.42 | 25.13 | 23.38 | 24.82 | 11,845,455 | +1.93(+8.43%) |
Apr 15, 2008 | 23.53 | 23.53 | 22.53 | 22.89 | 12,461,951 | -0.76(-3.20%) |
Apr 14, 2008 | 23.74 | 24.18 | 23.57 | 23.65 | 5,626,400 | -0.18(-0.77%) |
Apr 11, 2008 | 23.84 | 24.63 | 23.74 | 23.84 | 8,365,174 | -0.96(-3.87%) |
Apr 10, 2008 | 24.39 | 24.97 | 24.07 | 24.80 | 7,052,413 | +0.37(+1.50%) |
Apr 09, 2008 | 23.64 | 24.57 | 23.52 | 24.43 | 10,246,595 | +0.77(+3.25%) |
Apr 08, 2008 | 24.03 | 24.06 | 23.49 | 23.66 | 10,183,795 | -0.92(-3.76%) |
Apr 07, 2008 | 24.20 | 25.09 | 24.01 | 24.58 | 17,287,834 | +1.52(+6.57%) |
Apr 04, 2008 | 23.23 | 23.43 | 22.74 | 23.07 | 5,723,796 | -0.15(-0.67%) |
Apr 03, 2008 | 22.61 | 23.49 | 22.58 | 23.22 | 6,909,429 | +0.39(+1.71%) |
Apr 02, 2008 | 22.35 | 22.99 | 22.27 | 22.83 | 8,486,047 | +0.49(+2.18%) |
Apr 01, 2008 | 21.61 | 22.40 | 21.57 | 22.34 | 9,019,749 | +1.04(+4.88%) |
Mar 31, 2008 | 21.25 | 21.48 | 21.11 | 21.30 | 4,693,450 | +0.11(+0.51%) |
Mar 28, 2008 | 21.22 | 21.80 | 21.14 | 21.19 | 6,045,234 | -0.13(-0.59%) |
Mar 27, 2008 | 21.86 | 21.87 | 21.32 | 21.32 | 6,657,148 | +0.07(+0.35%) |
Mar 26, 2008 | 21.50 | 21.50 | 20.72 | 21.25 | 5,927,470 | -0.23(-1.07%) |
Mar 25, 2008 | 21.48 | 21.75 | 21.31 | 21.48 | 7,239,871 | +0.03(+0.13%) |
Mar 24, 2008 | 20.54 | 21.75 | 20.53 | 21.45 | 8,702,410 | +0.87(+4.21%) |
Mar 21, 2008 | 20.50 | 20.62 | 20.11 | 20.58 | 10,332,532 | +0.00(+0.00%) |
Mar 20, 2008 | 20.50 | 20.62 | 20.11 | 20.58 | 10,332,532 | +0.13(+0.65%) |
Mar 19, 2008 | 21.22 | 21.55 | 20.45 | 20.45 | 10,780,680 | -0.89(-4.17%) |
Mar 18, 2008 | 20.77 | 21.34 | 20.41 | 21.34 | 11,531,771 | +0.88(+4.32%) |
Mar 17, 2008 | 20.39 | 20.82 | 20.24 | 20.45 | 18,135,338 | -0.32(-1.55%) |
Mar 14, 2008 | 21.97 | 22.11 | 20.62 | 20.78 | 17,062,410 | -1.10(-5.01%) |
Mar 13, 2008 | 21.49 | 22.28 | 21.01 | 21.87 | 17,811,412 | +0.17(+0.77%) |
Mar 12, 2008 | 22.84 | 23.25 | 21.64 | 21.71 | 27,003,952 | -2.37(-9.85%) |
Mar 11, 2008 | 23.82 | 24.15 | 23.54 | 24.08 | 7,940,827 | +0.66(+2.82%) |
Mar 10, 2008 | 23.97 | 24.09 | 23.37 | 23.42 | 6,485,025 | -0.57(-2.39%) |
Mar 07, 2008 | 23.55 | 24.40 | 23.52 | 23.99 | 8,687,855 | +0.36(+1.53%) |
Mar 06, 2008 | 23.97 | 24.10 | 23.54 | 23.63 | 5,784,359 | -0.38(-1.58%) |
Mar 05, 2008 | 23.92 | 24.22 | 23.77 | 24.01 | 7,371,739 | +0.09(+0.38%) |
Mar 04, 2008 | 23.75 | 23.98 | 23.20 | 23.92 | 8,303,422 | +0.01(+0.05%) |
Mar 03, 2008 | 23.96 | 24.09 | 23.41 | 23.91 | 8,490,749 | -0.22(-0.90%) |
Feb 29, 2008 | 24.49 | 24.74 | 24.04 | 24.12 | 10,464,238 | -0.64(-2.57%) |
Feb 28, 2008 | 25.31 | 25.46 | 24.58 | 24.76 | 6,622,958 | -0.75(-2.93%) |
Feb 27, 2008 | 25.47 | 25.82 | 25.19 | 25.51 | 6,529,353 | -0.04(-0.16%) |
Feb 26, 2008 | 24.69 | 25.90 | 24.63 | 25.55 | 13,544,149 | +0.79(+3.20%) |
Feb 25, 2008 | 24.42 | 25.19 | 24.18 | 24.75 | 6,274,294 | +0.33(+1.34%) |
Feb 22, 2008 | 24.77 | 24.77 | 24.04 | 24.43 | 6,983,031 | -0.24(-0.95%) |
Feb 21, 2008 | 24.40 | 25.51 | 24.32 | 24.66 | 13,036,304 | +0.37(+1.51%) |
Feb 20, 2008 | 22.91 | 24.48 | 22.89 | 24.30 | 12,243,325 | +1.29(+5.62%) |
Feb 19, 2008 | 23.80 | 23.91 | 22.96 | 23.00 | 7,271,597 | -0.48(-2.03%) |
Feb 18, 2008 | 23.67 | 24.02 | 23.28 | 23.48 | 5,386,219 | +0.00(+0.00%) |
Feb 15, 2008 | 23.67 | 24.02 | 23.28 | 23.48 | 5,386,219 | -0.35(-1.47%) |
Feb 14, 2008 | 24.58 | 24.73 | 23.72 | 23.83 | 7,081,024 | -0.82(-3.31%) |
Feb 13, 2008 | 24.66 | 24.95 | 24.24 | 24.65 | 8,675,243 | +0.70(+2.93%) |
Feb 12, 2008 | 24.47 | 24.62 | 23.92 | 23.95 | 8,832,692 | -0.27(-1.11%) |
Feb 11, 2008 | 24.08 | 24.59 | 23.98 | 24.22 | 6,213,929 | +0.13(+0.55%) |
Feb 08, 2008 | 23.77 | 24.18 | 23.57 | 24.08 | 5,999,212 | +0.33(+1.38%) |
Feb 07, 2008 | 23.38 | 24.08 | 23.00 | 23.76 | 7,180,312 | +0.21(+0.90%) |
Feb 06, 2008 | 24.07 | 24.27 | 23.46 | 23.54 | 5,118,062 | -0.37(-1.56%) |
Feb 05, 2008 | 24.40 | 24.63 | 23.88 | 23.92 | 5,189,761 | -0.87(-3.52%) |
Feb 04, 2008 | 25.41 | 25.68 | 24.69 | 24.79 | 5,739,732 | -0.55(-2.15%) |