Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.53 | 28.54 | 27.40 | 27.54 | 8,338,602 | -0.87(-3.06%) |
Apr 29, 2008 | 29.04 | 29.37 | 28.20 | 28.41 | 9,796,385 | -0.60(-2.07%) |
Apr 28, 2008 | 28.97 | 29.42 | 28.56 | 29.02 | 9,338,637 | +0.15(+0.51%) |
Apr 25, 2008 | 28.32 | 28.89 | 28.08 | 28.87 | 9,557,922 | +0.73(+2.59%) |
Apr 24, 2008 | 27.84 | 28.65 | 27.54 | 28.14 | 10,536,493 | +0.22(+0.78%) |
Apr 23, 2008 | 27.18 | 27.99 | 27.07 | 27.92 | 6,896,284 | +0.79(+2.93%) |
Apr 22, 2008 | 27.87 | 27.87 | 26.92 | 27.13 | 7,154,090 | -0.90(-3.20%) |
Apr 21, 2008 | 27.79 | 28.17 | 27.61 | 28.02 | 7,520,458 | -0.04(-0.14%) |
Apr 18, 2008 | 27.54 | 28.14 | 27.54 | 28.06 | 11,849,412 | +0.86(+3.15%) |
Apr 17, 2008 | 27.35 | 27.35 | 26.90 | 27.20 | 5,825,044 | -0.19(-0.70%) |
Apr 16, 2008 | 26.99 | 27.45 | 26.72 | 27.40 | 7,036,834 | +0.66(+2.47%) |
Apr 15, 2008 | 26.41 | 26.79 | 26.11 | 26.74 | 7,280,308 | +0.47(+1.78%) |
Apr 14, 2008 | 26.25 | 26.53 | 25.97 | 26.27 | 7,953,902 | -0.10(-0.36%) |
Apr 11, 2008 | 26.67 | 27.02 | 26.31 | 26.37 | 6,575,238 | -0.58(-2.16%) |
Apr 10, 2008 | 26.48 | 27.37 | 26.43 | 26.95 | 7,873,072 | +0.52(+1.99%) |
Apr 09, 2008 | 27.18 | 27.22 | 26.20 | 26.42 | 7,622,844 | -0.59(-2.18%) |
Apr 08, 2008 | 27.09 | 27.26 | 26.79 | 27.01 | 6,452,912 | -0.22(-0.80%) |
Apr 07, 2008 | 27.72 | 27.72 | 27.03 | 27.23 | 5,994,535 | -0.23(-0.84%) |
Apr 04, 2008 | 27.03 | 27.80 | 26.90 | 27.46 | 9,298,486 | +0.23(+0.85%) |
Apr 03, 2008 | 27.69 | 27.69 | 26.86 | 27.23 | 15,176,738 | -0.90(-3.21%) |
Apr 02, 2008 | 29.21 | 29.23 | 27.77 | 28.13 | 30,614,280 | +0.30(+1.08%) |
Apr 01, 2008 | 26.86 | 27.93 | 26.85 | 27.83 | 14,851,665 | +1.29(+4.85%) |
Mar 31, 2008 | 26.25 | 26.83 | 25.92 | 26.54 | 10,611,579 | +0.58(+2.22%) |
Mar 28, 2008 | 26.51 | 26.53 | 25.80 | 25.97 | 13,144,590 | -1.09(-4.05%) |
Mar 27, 2008 | 27.08 | 28.17 | 27.06 | 27.06 | 13,025,162 | -0.01(-0.02%) |
Mar 26, 2008 | 26.92 | 27.15 | 26.67 | 27.07 | 11,214,074 | -0.33(-1.19%) |
Mar 25, 2008 | 27.70 | 27.97 | 26.90 | 27.40 | 8,964,068 | -0.31(-1.11%) |
Mar 24, 2008 | 27.69 | 28.25 | 27.50 | 27.70 | 13,385,884 | +0.55(+2.03%) |
Mar 21, 2008 | 25.94 | 27.36 | 25.83 | 27.15 | 13,439,705 | +0.00(+0.00%) |
Mar 20, 2008 | 25.94 | 27.36 | 25.83 | 27.15 | 13,439,705 | +1.24(+4.79%) |
Mar 19, 2008 | 26.40 | 26.70 | 25.89 | 25.91 | 7,881,543 | -0.41(-1.56%) |
Mar 18, 2008 | 25.68 | 26.41 | 25.46 | 26.32 | 12,743,481 | +1.08(+4.26%) |
Mar 17, 2008 | 25.06 | 25.87 | 24.81 | 25.25 | 11,451,066 | -0.37(-1.45%) |
Mar 14, 2008 | 26.14 | 26.33 | 25.13 | 25.62 | 8,438,170 | -0.38(-1.48%) |
Mar 13, 2008 | 25.52 | 26.28 | 25.13 | 26.00 | 9,307,648 | +0.17(+0.64%) |
Mar 12, 2008 | 26.54 | 26.90 | 25.75 | 25.83 | 8,698,838 | -0.66(-2.49%) |
Mar 11, 2008 | 26.52 | 26.76 | 25.69 | 26.49 | 11,146,014 | +1.04(+4.07%) |
Mar 10, 2008 | 25.55 | 25.96 | 25.27 | 25.46 | 10,450,342 | -0.07(-0.28%) |
Mar 07, 2008 | 25.89 | 26.40 | 25.25 | 25.53 | 15,543,541 | -0.62(-2.37%) |
Mar 06, 2008 | 27.27 | 27.30 | 26.03 | 26.15 | 13,162,872 | -1.25(-4.58%) |
Mar 05, 2008 | 27.40 | 27.97 | 27.04 | 27.40 | 7,839,880 | +0.13(+0.47%) |
Mar 04, 2008 | 27.18 | 27.54 | 26.91 | 27.27 | 25,656,964 | -0.44(-1.57%) |
Mar 03, 2008 | 27.56 | 28.22 | 27.05 | 27.71 | 14,335,972 | +0.17(+0.63%) |
Feb 29, 2008 | 28.43 | 28.72 | 27.38 | 27.54 | 10,737,174 | -1.16(-4.04%) |
Feb 28, 2008 | 29.65 | 29.65 | 28.63 | 28.70 | 9,597,125 | -1.13(-3.78%) |
Feb 27, 2008 | 29.53 | 30.14 | 29.44 | 29.82 | 8,481,284 | +0.05(+0.17%) |
Feb 26, 2008 | 28.82 | 30.48 | 28.82 | 29.77 | 18,299,174 | +0.87(+3.01%) |
Feb 25, 2008 | 28.27 | 29.02 | 27.92 | 28.90 | 12,623,901 | +0.59(+2.08%) |
Feb 22, 2008 | 27.67 | 28.32 | 27.21 | 28.31 | 11,503,275 | +0.30(+1.07%) |
Feb 21, 2008 | 28.57 | 28.73 | 27.90 | 28.01 | 9,876,652 | -0.52(-1.82%) |
Feb 20, 2008 | 28.00 | 28.73 | 27.90 | 28.53 | 11,020,162 | +0.35(+1.25%) |
Feb 19, 2008 | 28.79 | 28.88 | 27.79 | 28.18 | 14,846,332 | -0.39(-1.37%) |
Feb 18, 2008 | 28.17 | 28.72 | 27.86 | 28.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.17 | 28.72 | 27.86 | 28.57 | 31,329,676 | -0.74(-2.51%) |
Feb 14, 2008 | 30.03 | 30.03 | 29.16 | 29.30 | 10,149,967 | -0.52(-1.74%) |
Feb 13, 2008 | 30.28 | 30.42 | 29.07 | 29.82 | 14,117,409 | -0.20(-0.68%) |
Feb 12, 2008 | 30.46 | 30.57 | 29.78 | 30.03 | 10,326,528 | -0.30(-0.99%) |
Feb 11, 2008 | 29.93 | 30.56 | 29.32 | 30.33 | 9,197,806 | +0.43(+1.43%) |
Feb 08, 2008 | 30.13 | 30.48 | 29.57 | 29.90 | 8,955,955 | -0.33(-1.10%) |
Feb 07, 2008 | 29.45 | 30.73 | 28.94 | 30.23 | 13,709,431 | +0.60(+2.03%) |
Feb 06, 2008 | 29.70 | 30.57 | 29.54 | 29.63 | 10,995,237 | +0.07(+0.24%) |
Feb 05, 2008 | 30.53 | 30.82 | 29.46 | 29.56 | 14,712,419 | -1.47(-4.73%) |
Feb 04, 2008 | 30.89 | 31.52 | 30.77 | 31.03 | 13,229,026 | -0.01(-0.02%) |