Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.91 | 27.35 | 26.73 | 27.02 | 2,245,836 | +0.27(+1.00%) |
Apr 29, 2008 | 27.04 | 27.07 | 26.62 | 26.76 | 2,060,745 | -0.39(-1.43%) |
Apr 28, 2008 | 27.35 | 27.55 | 27.02 | 27.14 | 1,872,621 | -0.39(-1.41%) |
Apr 25, 2008 | 27.14 | 27.76 | 26.80 | 27.53 | 2,098,310 | +0.66(+2.44%) |
Apr 24, 2008 | 25.61 | 26.94 | 25.44 | 26.88 | 2,630,520 | +1.27(+4.96%) |
Apr 23, 2008 | 25.90 | 25.90 | 25.32 | 25.61 | 1,897,493 | -0.01(-0.06%) |
Apr 22, 2008 | 25.93 | 26.04 | 25.49 | 25.62 | 1,318,154 | -0.33(-1.27%) |
Apr 21, 2008 | 26.26 | 26.48 | 25.85 | 25.95 | 1,781,493 | -0.51(-1.92%) |
Apr 18, 2008 | 26.73 | 27.07 | 26.34 | 26.46 | 2,472,650 | +0.33(+1.26%) |
Apr 17, 2008 | 25.98 | 26.37 | 25.46 | 26.13 | 4,053,273 | -0.12(-0.46%) |
Apr 16, 2008 | 25.58 | 26.28 | 25.49 | 26.25 | 3,013,496 | +0.93(+3.66%) |
Apr 15, 2008 | 25.04 | 25.33 | 24.71 | 25.32 | 2,417,445 | +0.61(+2.48%) |
Apr 14, 2008 | 24.87 | 25.02 | 24.64 | 24.71 | 1,749,724 | -0.13(-0.54%) |
Apr 11, 2008 | 24.77 | 25.74 | 24.76 | 24.84 | 2,778,857 | -0.97(-3.76%) |
Apr 10, 2008 | 25.43 | 26.16 | 25.35 | 25.82 | 3,035,121 | +0.36(+1.41%) |
Apr 09, 2008 | 26.34 | 26.41 | 25.38 | 25.46 | 1,491,585 | -0.72(-2.74%) |
Apr 08, 2008 | 26.40 | 26.41 | 26.01 | 26.17 | 1,973,075 | -0.22(-0.85%) |
Apr 07, 2008 | 26.49 | 26.98 | 26.29 | 26.40 | 2,066,598 | +0.07(+0.28%) |
Apr 04, 2008 | 27.31 | 27.44 | 25.08 | 26.32 | 4,176,695 | -0.97(-3.56%) |
Apr 03, 2008 | 26.53 | 27.74 | 26.49 | 27.29 | 4,100,875 | +0.43(+1.61%) |
Apr 02, 2008 | 26.16 | 27.01 | 26.02 | 26.86 | 3,360,812 | +0.69(+2.62%) |
Apr 01, 2008 | 25.13 | 26.17 | 24.95 | 26.17 | 2,528,183 | +1.52(+6.18%) |
Mar 31, 2008 | 23.90 | 24.92 | 23.87 | 24.65 | 1,787,365 | +0.72(+2.99%) |
Mar 28, 2008 | 24.73 | 24.76 | 23.90 | 23.93 | 2,284,835 | -0.70(-2.85%) |
Mar 27, 2008 | 25.61 | 25.62 | 24.59 | 24.64 | 2,205,666 | -0.84(-3.28%) |
Mar 26, 2008 | 26.35 | 26.35 | 25.32 | 25.47 | 2,888,294 | -0.87(-3.29%) |
Mar 25, 2008 | 25.53 | 26.40 | 25.31 | 26.34 | 2,980,040 | +0.73(+2.86%) |
Mar 24, 2008 | 25.07 | 26.04 | 24.81 | 25.61 | 3,690,653 | +0.69(+2.76%) |
Mar 21, 2008 | 23.28 | 24.92 | 23.28 | 24.92 | 2,767,016 | +0.00(+0.00%) |
Mar 20, 2008 | 23.28 | 24.92 | 23.28 | 24.92 | 2,767,016 | +1.16(+4.90%) |
Mar 19, 2008 | 24.53 | 24.87 | 23.75 | 23.75 | 2,717,491 | -0.91(-3.69%) |
Mar 18, 2008 | 24.50 | 25.04 | 24.05 | 24.67 | 3,653,815 | +0.75(+3.12%) |
Mar 17, 2008 | 23.25 | 24.50 | 22.49 | 23.92 | 5,169,817 | -0.72(-2.91%) |
Mar 14, 2008 | 25.74 | 25.76 | 24.38 | 24.64 | 4,099,533 | -0.96(-3.73%) |
Mar 13, 2008 | 24.81 | 25.79 | 24.20 | 25.59 | 5,626,365 | +0.48(+1.90%) |
Mar 12, 2008 | 25.64 | 25.86 | 25.07 | 25.11 | 2,998,142 | -0.52(-2.04%) |
Mar 11, 2008 | 25.13 | 25.65 | 24.41 | 25.64 | 5,015,210 | +1.12(+4.57%) |
Mar 10, 2008 | 25.17 | 25.25 | 24.50 | 24.52 | 4,449,302 | -0.66(-2.61%) |
Mar 07, 2008 | 25.74 | 26.02 | 24.92 | 25.17 | 3,211,924 | -0.51(-1.98%) |
Mar 06, 2008 | 26.41 | 26.67 | 25.68 | 25.68 | 2,484,939 | -0.94(-3.53%) |
Mar 05, 2008 | 26.88 | 27.20 | 26.32 | 26.62 | 2,483,973 | -0.21(-0.78%) |
Mar 04, 2008 | 27.14 | 27.29 | 26.26 | 26.83 | 3,223,344 | -0.42(-1.53%) |
Mar 03, 2008 | 27.23 | 27.80 | 27.11 | 27.25 | 3,616,224 | -0.07(-0.27%) |
Feb 29, 2008 | 27.82 | 27.98 | 27.16 | 27.32 | 2,587,067 | -0.73(-2.61%) |
Feb 28, 2008 | 28.40 | 28.52 | 27.70 | 28.05 | 1,638,580 | -0.61(-2.14%) |
Feb 27, 2008 | 28.44 | 29.10 | 28.22 | 28.67 | 1,669,171 | +0.03(+0.10%) |
Feb 26, 2008 | 27.70 | 28.94 | 27.64 | 28.64 | 3,070,624 | +0.72(+2.57%) |
Feb 25, 2008 | 27.13 | 28.28 | 27.05 | 27.92 | 3,549,020 | +0.75(+2.75%) |
Feb 22, 2008 | 27.16 | 27.22 | 26.31 | 27.17 | 2,276,508 | +0.33(+1.22%) |
Feb 21, 2008 | 27.46 | 27.73 | 26.83 | 26.85 | 2,823,245 | -0.40(-1.48%) |
Feb 20, 2008 | 26.29 | 27.44 | 26.20 | 27.25 | 4,589,251 | +0.84(+3.17%) |
Feb 19, 2008 | 27.25 | 27.59 | 26.31 | 26.41 | 2,209,958 | -0.69(-2.53%) |
Feb 18, 2008 | 27.56 | 27.56 | 26.55 | 27.10 | 2,601,539 | +0.00(+0.00%) |
Feb 15, 2008 | 27.56 | 27.56 | 26.55 | 27.10 | 2,601,539 | +0.00(+0.00%) |
Feb 14, 2008 | 27.32 | 27.58 | 26.88 | 27.10 | 2,499,676 | -0.19(-0.71%) |
Feb 13, 2008 | 27.01 | 27.40 | 26.73 | 27.29 | 2,347,243 | +0.54(+2.01%) |
Feb 12, 2008 | 26.80 | 27.58 | 26.56 | 26.76 | 2,710,979 | +0.07(+0.28%) |
Feb 11, 2008 | 26.61 | 26.96 | 26.19 | 26.68 | 2,323,577 | +0.04(+0.17%) |
Feb 08, 2008 | 26.70 | 26.94 | 26.31 | 26.64 | 3,504,978 | +0.06(+0.23%) |
Feb 07, 2008 | 25.99 | 26.96 | 25.99 | 26.58 | 3,406,096 | +0.28(+1.08%) |
Feb 06, 2008 | 27.01 | 27.01 | 26.16 | 26.29 | 3,206,843 | -0.43(-1.62%) |
Feb 05, 2008 | 27.44 | 27.83 | 26.55 | 26.73 | 4,124,619 | -1.06(-3.81%) |
Feb 04, 2008 | 27.85 | 28.04 | 27.58 | 27.79 | 2,296,575 | -0.21(-0.75%) |