Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.16 | 29.30 | 28.06 | 28.34 | 6,666,966 | -0.92(-3.16%) |
Apr 29, 2008 | 28.58 | 29.33 | 28.58 | 29.26 | 3,974,093 | +0.48(+1.67%) |
Apr 28, 2008 | 29.25 | 29.35 | 28.51 | 28.78 | 4,531,820 | -0.37(-1.26%) |
Apr 25, 2008 | 28.90 | 29.45 | 28.20 | 29.15 | 6,071,464 | +0.38(+1.33%) |
Apr 24, 2008 | 28.17 | 29.27 | 28.00 | 28.76 | 7,257,123 | +0.85(+3.06%) |
Apr 23, 2008 | 27.61 | 28.16 | 27.19 | 27.91 | 4,913,031 | +0.57(+2.07%) |
Apr 22, 2008 | 27.72 | 27.89 | 26.98 | 27.34 | 4,300,521 | -0.63(-2.24%) |
Apr 21, 2008 | 28.20 | 28.21 | 27.68 | 27.97 | 4,668,820 | -0.27(-0.96%) |
Apr 18, 2008 | 27.55 | 28.38 | 27.30 | 28.24 | 10,399,184 | +1.33(+4.92%) |
Apr 17, 2008 | 26.47 | 27.01 | 26.29 | 26.92 | 4,991,499 | +0.29(+1.08%) |
Apr 16, 2008 | 26.16 | 26.67 | 26.05 | 26.63 | 5,008,100 | +0.64(+2.45%) |
Apr 15, 2008 | 25.90 | 26.10 | 25.47 | 25.99 | 5,834,610 | +0.33(+1.29%) |
Apr 14, 2008 | 26.25 | 26.30 | 25.63 | 25.66 | 6,507,438 | -0.70(-2.65%) |
Apr 11, 2008 | 26.26 | 26.84 | 25.40 | 26.36 | 17,014,140 | +0.49(+1.89%) |
Apr 10, 2008 | 24.81 | 26.52 | 24.76 | 25.87 | 19,070,744 | +0.17(+0.68%) |
Apr 09, 2008 | 26.31 | 26.87 | 25.49 | 25.69 | 13,736,029 | -1.27(-4.72%) |
Apr 08, 2008 | 26.96 | 27.79 | 26.52 | 26.97 | 9,560,341 | -0.16(-0.58%) |
Apr 07, 2008 | 27.80 | 27.80 | 27.05 | 27.12 | 4,920,995 | -0.43(-1.55%) |
Apr 04, 2008 | 27.38 | 27.72 | 27.06 | 27.55 | 7,134,886 | +0.06(+0.22%) |
Apr 03, 2008 | 27.63 | 27.64 | 26.89 | 27.49 | 5,910,850 | +0.03(+0.10%) |
Apr 02, 2008 | 27.32 | 27.84 | 27.25 | 27.46 | 5,805,759 | +0.20(+0.74%) |
Apr 01, 2008 | 26.14 | 27.28 | 25.94 | 27.26 | 6,683,389 | +1.54(+6.00%) |
Mar 31, 2008 | 25.57 | 26.05 | 24.98 | 25.72 | 4,680,777 | +0.34(+1.34%) |
Mar 28, 2008 | 25.56 | 25.79 | 24.66 | 25.38 | 9,416,084 | -0.88(-3.35%) |
Mar 27, 2008 | 27.18 | 27.22 | 26.26 | 26.26 | 6,075,838 | -1.05(-3.83%) |
Mar 26, 2008 | 27.44 | 27.51 | 26.93 | 27.31 | 4,566,095 | -0.20(-0.73%) |
Mar 25, 2008 | 27.68 | 27.76 | 27.01 | 27.51 | 5,519,746 | -0.35(-1.25%) |
Mar 24, 2008 | 27.25 | 28.02 | 27.05 | 27.86 | 7,571,061 | +0.69(+2.54%) |
Mar 21, 2008 | 26.57 | 27.37 | 26.45 | 27.17 | 9,011,536 | +0.00(+0.00%) |
Mar 20, 2008 | 26.57 | 27.37 | 26.45 | 27.17 | 9,011,536 | +0.45(+1.70%) |
Mar 19, 2008 | 27.35 | 28.17 | 26.71 | 26.71 | 9,950,657 | -0.36(-1.32%) |
Mar 18, 2008 | 25.40 | 27.27 | 25.21 | 27.07 | 10,521,548 | +1.94(+7.74%) |
Mar 17, 2008 | 24.37 | 25.55 | 24.21 | 25.13 | 8,417,250 | -0.03(-0.14%) |
Mar 14, 2008 | 24.56 | 25.37 | 23.55 | 25.16 | 10,945,357 | +0.27(+1.09%) |
Mar 13, 2008 | 24.44 | 25.43 | 24.04 | 24.89 | 7,453,935 | +0.04(+0.18%) |
Mar 12, 2008 | 25.19 | 25.50 | 24.58 | 24.85 | 6,810,332 | -0.13(-0.52%) |
Mar 11, 2008 | 23.81 | 24.98 | 23.72 | 24.98 | 7,705,533 | +1.61(+6.90%) |
Mar 10, 2008 | 23.58 | 23.94 | 23.24 | 23.37 | 4,892,263 | -0.23(-0.96%) |
Mar 07, 2008 | 24.13 | 24.37 | 23.38 | 23.59 | 7,499,271 | -0.65(-2.70%) |
Mar 06, 2008 | 25.00 | 25.01 | 24.23 | 24.25 | 5,143,830 | -0.89(-3.54%) |
Mar 05, 2008 | 25.51 | 26.08 | 25.01 | 25.14 | 4,725,885 | -0.27(-1.06%) |
Mar 04, 2008 | 24.91 | 25.42 | 24.63 | 25.41 | 4,397,183 | +0.29(+1.15%) |
Mar 03, 2008 | 24.77 | 25.45 | 24.31 | 25.12 | 4,159,663 | +0.41(+1.66%) |
Feb 29, 2008 | 25.28 | 25.50 | 24.60 | 24.71 | 5,385,356 | -0.92(-3.57%) |
Feb 28, 2008 | 26.40 | 26.40 | 25.50 | 25.62 | 3,794,787 | -0.99(-3.70%) |
Feb 27, 2008 | 26.46 | 27.24 | 26.29 | 26.61 | 5,116,661 | +0.07(+0.26%) |
Feb 26, 2008 | 25.75 | 26.60 | 25.60 | 26.54 | 4,698,443 | +0.90(+3.50%) |
Feb 25, 2008 | 25.28 | 25.77 | 24.60 | 25.64 | 5,402,087 | +0.40(+1.59%) |
Feb 22, 2008 | 24.92 | 25.24 | 24.53 | 25.24 | 4,146,424 | +0.57(+2.30%) |
Feb 21, 2008 | 25.46 | 25.57 | 24.63 | 24.67 | 4,223,815 | -0.74(-2.92%) |
Feb 20, 2008 | 24.19 | 25.72 | 24.19 | 25.42 | 5,941,908 | +0.97(+3.96%) |
Feb 19, 2008 | 25.00 | 25.16 | 24.33 | 24.45 | 5,733,765 | -1.05(-4.14%) |
Feb 18, 2008 | 25.94 | 25.97 | 25.26 | 25.50 | 6,621,647 | +0.00(+0.00%) |
Feb 15, 2008 | 25.94 | 25.97 | 25.26 | 25.50 | 6,621,647 | -0.58(-2.21%) |
Feb 14, 2008 | 26.93 | 26.97 | 25.83 | 26.08 | 5,403,645 | -0.79(-2.95%) |
Feb 13, 2008 | 27.09 | 27.37 | 26.69 | 26.87 | 3,305,116 | +0.09(+0.33%) |
Feb 12, 2008 | 26.93 | 27.39 | 26.51 | 26.78 | 7,428,884 | +0.15(+0.56%) |
Feb 11, 2008 | 26.16 | 26.72 | 25.73 | 26.64 | 3,936,853 | +0.58(+2.24%) |
Feb 08, 2008 | 26.39 | 26.66 | 25.62 | 26.05 | 4,067,120 | -0.44(-1.68%) |
Feb 07, 2008 | 25.28 | 26.74 | 25.28 | 26.50 | 7,970,860 | +1.18(+4.65%) |
Feb 06, 2008 | 25.99 | 26.79 | 25.27 | 25.32 | 5,623,447 | -0.46(-1.79%) |
Feb 05, 2008 | 26.24 | 26.74 | 25.67 | 25.78 | 5,950,346 | -1.02(-3.81%) |
Feb 04, 2008 | 28.25 | 28.25 | 26.71 | 26.80 | 6,016,168 | -1.43(-5.06%) |