Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.77 | 28.68 | 26.73 | 28.51 | 6,356,352 | +2.38(+9.11%) |
Apr 29, 2008 | 26.84 | 26.94 | 26.13 | 26.13 | 2,493,117 | -0.66(-2.46%) |
Apr 28, 2008 | 26.80 | 27.07 | 26.27 | 26.79 | 2,245,930 | +0.19(+0.71%) |
Apr 25, 2008 | 25.85 | 26.65 | 25.75 | 26.60 | 2,485,101 | +0.64(+2.48%) |
Apr 24, 2008 | 26.34 | 26.41 | 25.77 | 25.95 | 1,402,476 | -0.23(-0.87%) |
Apr 23, 2008 | 26.05 | 26.34 | 25.73 | 26.18 | 1,440,811 | +0.20(+0.77%) |
Apr 22, 2008 | 26.38 | 26.47 | 25.89 | 25.98 | 1,464,959 | -0.45(-1.69%) |
Apr 21, 2008 | 25.83 | 26.54 | 25.74 | 26.43 | 2,894,936 | +0.44(+1.70%) |
Apr 18, 2008 | 25.55 | 26.07 | 25.50 | 25.99 | 1,578,836 | +0.85(+3.37%) |
Apr 17, 2008 | 25.04 | 25.21 | 24.52 | 25.14 | 1,735,798 | +0.00(+0.01%) |
Apr 16, 2008 | 24.69 | 25.15 | 24.65 | 25.14 | 2,168,760 | +0.50(+2.04%) |
Apr 15, 2008 | 24.47 | 24.75 | 24.32 | 24.64 | 1,879,748 | +0.40(+1.66%) |
Apr 14, 2008 | 24.36 | 24.56 | 24.04 | 24.23 | 2,727,128 | -0.74(-2.95%) |
Apr 11, 2008 | 25.21 | 25.41 | 24.73 | 24.97 | 2,790,189 | -0.60(-2.33%) |
Apr 10, 2008 | 25.04 | 25.66 | 24.71 | 25.56 | 2,143,481 | +0.52(+2.09%) |
Apr 09, 2008 | 25.36 | 25.55 | 24.70 | 25.04 | 2,675,539 | -0.34(-1.33%) |
Apr 08, 2008 | 25.16 | 25.53 | 24.85 | 25.38 | 1,990,527 | +0.24(+0.95%) |
Apr 07, 2008 | 25.16 | 25.44 | 24.74 | 25.14 | 2,812,659 | +0.18(+0.71%) |
Apr 04, 2008 | 25.16 | 25.25 | 24.57 | 24.96 | 2,689,376 | -0.10(-0.40%) |
Apr 03, 2008 | 24.93 | 25.34 | 24.82 | 25.06 | 2,437,468 | +0.07(+0.28%) |
Apr 02, 2008 | 25.08 | 25.26 | 24.80 | 24.99 | 1,926,000 | -0.06(-0.25%) |
Apr 01, 2008 | 24.72 | 25.06 | 24.32 | 25.06 | 2,009,792 | +0.74(+3.06%) |
Mar 31, 2008 | 24.39 | 24.44 | 23.69 | 24.31 | 1,474,701 | +0.02(+0.07%) |
Mar 28, 2008 | 24.47 | 24.58 | 24.23 | 24.30 | 927,620 | -0.13(-0.51%) |
Mar 27, 2008 | 24.83 | 25.05 | 24.33 | 24.42 | 2,147,334 | -0.48(-1.94%) |
Mar 26, 2008 | 24.88 | 25.05 | 24.57 | 24.91 | 2,779,950 | -0.03(-0.13%) |
Mar 25, 2008 | 24.24 | 25.16 | 24.21 | 24.94 | 3,113,652 | +0.83(+3.45%) |
Mar 24, 2008 | 23.41 | 24.24 | 23.05 | 24.11 | 2,502,859 | +0.79(+3.39%) |
Mar 21, 2008 | 23.17 | 23.43 | 22.95 | 23.32 | 3,421,722 | +0.00(+0.00%) |
Mar 20, 2008 | 23.17 | 23.43 | 22.95 | 23.32 | 3,421,722 | +0.00(+0.02%) |
Mar 19, 2008 | 24.32 | 24.33 | 23.29 | 23.31 | 2,242,189 | -0.99(-4.06%) |
Mar 18, 2008 | 24.34 | 24.38 | 23.72 | 24.30 | 3,314,105 | +0.44(+1.86%) |
Mar 17, 2008 | 23.40 | 24.10 | 22.95 | 23.86 | 3,391,309 | +0.16(+0.68%) |
Mar 14, 2008 | 24.58 | 24.58 | 23.29 | 23.70 | 2,719,961 | -0.67(-2.73%) |
Mar 13, 2008 | 23.91 | 24.53 | 23.62 | 24.36 | 2,769,746 | +0.11(+0.47%) |
Mar 12, 2008 | 24.14 | 24.49 | 23.94 | 24.25 | 2,025,220 | +0.14(+0.59%) |
Mar 11, 2008 | 23.47 | 24.18 | 23.47 | 24.11 | 3,040,374 | +0.89(+3.82%) |
Mar 10, 2008 | 24.19 | 24.51 | 23.12 | 23.22 | 3,991,350 | -1.14(-4.66%) |
Mar 07, 2008 | 24.57 | 25.03 | 24.03 | 24.36 | 2,905,123 | -0.39(-1.56%) |
Mar 06, 2008 | 24.51 | 25.00 | 24.29 | 24.74 | 3,410,461 | +0.18(+0.75%) |
Mar 05, 2008 | 24.06 | 24.74 | 24.06 | 24.56 | 2,803,602 | +0.29(+1.19%) |
Mar 04, 2008 | 23.99 | 24.66 | 23.89 | 24.27 | 3,482,220 | +0.08(+0.32%) |
Mar 03, 2008 | 23.67 | 24.38 | 23.54 | 24.19 | 2,969,038 | +0.48(+2.03%) |
Feb 29, 2008 | 24.79 | 24.80 | 23.59 | 23.71 | 4,414,315 | -1.54(-6.09%) |
Feb 28, 2008 | 24.80 | 25.49 | 24.78 | 25.25 | 3,215,608 | +0.26(+1.05%) |
Feb 27, 2008 | 26.24 | 26.24 | 23.93 | 24.99 | 5,117,232 | -0.84(-3.26%) |
Feb 26, 2008 | 25.55 | 26.07 | 25.03 | 25.83 | 6,380,785 | -0.10(-0.39%) |
Feb 25, 2008 | 25.34 | 26.05 | 24.93 | 25.93 | 4,371,851 | -0.10(-0.37%) |
Feb 22, 2008 | 26.56 | 26.56 | 25.03 | 26.03 | 4,428,540 | -0.40(-1.53%) |
Feb 21, 2008 | 26.09 | 27.35 | 25.81 | 26.43 | 5,983,224 | +0.24(+0.91%) |
Feb 20, 2008 | 25.11 | 26.20 | 24.86 | 26.19 | 5,323,862 | +1.07(+4.24%) |
Feb 19, 2008 | 25.18 | 25.46 | 24.95 | 25.13 | 2,478,560 | +0.22(+0.87%) |
Feb 18, 2008 | 24.41 | 24.97 | 24.21 | 24.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.41 | 24.97 | 24.21 | 24.91 | 2,130,572 | +0.35(+1.42%) |
Feb 14, 2008 | 25.07 | 25.26 | 24.45 | 24.56 | 2,239,885 | -0.53(-2.10%) |
Feb 13, 2008 | 24.66 | 25.09 | 24.45 | 25.09 | 2,114,712 | +0.71(+2.91%) |
Feb 12, 2008 | 24.44 | 24.73 | 24.18 | 24.38 | 2,095,910 | -0.03(-0.14%) |
Feb 11, 2008 | 23.78 | 24.55 | 23.57 | 24.41 | 2,147,597 | +0.61(+2.56%) |
Feb 08, 2008 | 23.71 | 23.97 | 23.20 | 23.80 | 4,312,216 | +0.06(+0.26%) |
Feb 07, 2008 | 23.69 | 24.33 | 23.48 | 23.74 | 3,589,535 | -0.13(-0.56%) |
Feb 06, 2008 | 23.39 | 24.31 | 23.18 | 23.87 | 4,017,655 | +0.65(+2.79%) |
Feb 05, 2008 | 23.75 | 23.77 | 23.22 | 23.22 | 2,026,183 | -0.84(-3.50%) |
Feb 04, 2008 | 24.16 | 24.16 | 23.65 | 24.07 | 2,761,411 | -0.10(-0.41%) |