Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.27 | 29.73 | 28.99 | 28.99 | 1,668,023 | -0.31(-1.06%) |
Apr 29, 2008 | 29.70 | 29.86 | 29.17 | 29.30 | 2,455,837 | -0.56(-1.88%) |
Apr 28, 2008 | 29.81 | 30.03 | 29.56 | 29.86 | 2,682,088 | -0.05(-0.18%) |
Apr 25, 2008 | 29.81 | 30.02 | 29.46 | 29.92 | 1,965,966 | +0.07(+0.24%) |
Apr 24, 2008 | 29.14 | 29.86 | 28.90 | 29.84 | 3,396,078 | +0.78(+2.67%) |
Apr 23, 2008 | 28.60 | 29.15 | 28.45 | 29.07 | 1,733,292 | +0.70(+2.46%) |
Apr 22, 2008 | 28.21 | 28.51 | 28.09 | 28.37 | 1,203,970 | +0.06(+0.21%) |
Apr 21, 2008 | 28.35 | 28.67 | 28.17 | 28.31 | 2,195,080 | -0.15(-0.52%) |
Apr 18, 2008 | 29.09 | 29.09 | 28.30 | 28.46 | 2,941,294 | -0.33(-1.16%) |
Apr 17, 2008 | 28.06 | 28.81 | 28.00 | 28.79 | 1,253,343 | +0.71(+2.53%) |
Apr 16, 2008 | 27.65 | 28.17 | 27.47 | 28.08 | 1,985,536 | +0.67(+2.44%) |
Apr 15, 2008 | 27.47 | 27.48 | 27.16 | 27.41 | 1,097,419 | +0.24(+0.88%) |
Apr 14, 2008 | 26.91 | 27.63 | 26.91 | 27.18 | 1,619,697 | +0.05(+0.18%) |
Apr 11, 2008 | 27.11 | 27.35 | 27.03 | 27.13 | 2,199,713 | -0.37(-1.35%) |
Apr 10, 2008 | 27.21 | 28.17 | 27.19 | 27.50 | 2,200,574 | -0.56(-2.00%) |
Apr 09, 2008 | 28.40 | 28.45 | 27.80 | 28.06 | 1,615,562 | -0.24(-0.84%) |
Apr 08, 2008 | 28.49 | 28.69 | 28.13 | 28.30 | 2,462,363 | -0.19(-0.67%) |
Apr 07, 2008 | 28.77 | 28.77 | 28.03 | 28.49 | 1,685,202 | +0.07(+0.23%) |
Apr 04, 2008 | 28.89 | 28.90 | 28.24 | 28.42 | 2,339,803 | -0.44(-1.53%) |
Apr 03, 2008 | 28.24 | 28.87 | 28.12 | 28.87 | 2,683,287 | +0.54(+1.92%) |
Apr 02, 2008 | 28.14 | 28.36 | 27.84 | 28.32 | 3,747,364 | -0.01(-0.04%) |
Apr 01, 2008 | 27.12 | 28.36 | 27.05 | 28.33 | 3,385,425 | +1.52(+5.68%) |
Mar 31, 2008 | 26.49 | 27.46 | 26.49 | 26.81 | 2,697,943 | +0.17(+0.63%) |
Mar 28, 2008 | 26.96 | 27.31 | 26.52 | 26.64 | 3,049,384 | -0.26(-0.98%) |
Mar 27, 2008 | 27.61 | 27.70 | 26.82 | 26.91 | 4,978,781 | -0.49(-1.79%) |
Mar 26, 2008 | 27.76 | 27.85 | 27.30 | 27.40 | 4,368,388 | -0.47(-1.69%) |
Mar 25, 2008 | 27.99 | 28.52 | 27.73 | 27.87 | 4,672,099 | -0.07(-0.26%) |
Mar 24, 2008 | 27.71 | 28.71 | 27.63 | 27.94 | 3,979,584 | +0.42(+1.52%) |
Mar 21, 2008 | 25.96 | 27.61 | 25.96 | 27.52 | 3,121,165 | +0.00(+0.00%) |
Mar 20, 2008 | 25.96 | 27.61 | 25.96 | 27.52 | 3,121,165 | +0.65(+2.42%) |
Mar 19, 2008 | 26.72 | 27.31 | 26.54 | 26.87 | 3,161,360 | +0.13(+0.47%) |
Mar 18, 2008 | 25.74 | 26.76 | 25.66 | 26.75 | 4,018,853 | +1.00(+3.90%) |
Mar 17, 2008 | 25.04 | 26.01 | 24.87 | 25.74 | 2,096,764 | +0.19(+0.75%) |
Mar 14, 2008 | 25.90 | 26.21 | 24.97 | 25.55 | 2,475,752 | -0.11(-0.44%) |
Mar 13, 2008 | 25.68 | 25.92 | 24.94 | 25.67 | 2,773,935 | -0.18(-0.69%) |
Mar 12, 2008 | 25.68 | 26.69 | 25.68 | 25.84 | 3,383,641 | -0.02(-0.07%) |
Mar 11, 2008 | 25.10 | 25.98 | 24.88 | 25.86 | 4,202,330 | +1.41(+5.76%) |
Mar 10, 2008 | 24.37 | 25.09 | 24.30 | 24.45 | 3,376,703 | -0.02(-0.07%) |
Mar 07, 2008 | 24.01 | 24.58 | 23.58 | 24.47 | 3,184,931 | +0.29(+1.21%) |
Mar 06, 2008 | 24.91 | 24.91 | 24.06 | 24.18 | 1,940,249 | -0.75(-2.99%) |
Mar 05, 2008 | 24.88 | 25.13 | 24.67 | 24.93 | 1,372,401 | +0.17(+0.67%) |
Mar 04, 2008 | 24.80 | 25.07 | 24.53 | 24.76 | 2,176,459 | -0.60(-2.35%) |
Mar 03, 2008 | 25.07 | 25.37 | 24.59 | 25.36 | 2,495,644 | +0.39(+1.55%) |
Feb 29, 2008 | 25.25 | 25.28 | 24.76 | 24.97 | 2,651,231 | -0.38(-1.48%) |
Feb 28, 2008 | 25.49 | 25.67 | 25.25 | 25.34 | 1,626,352 | -0.28(-1.10%) |
Feb 27, 2008 | 26.03 | 26.10 | 25.43 | 25.62 | 1,713,163 | -0.30(-1.15%) |
Feb 26, 2008 | 25.64 | 26.27 | 25.40 | 25.92 | 1,918,055 | -0.01(-0.05%) |
Feb 25, 2008 | 25.59 | 25.93 | 25.30 | 25.93 | 2,396,142 | +0.29(+1.14%) |
Feb 22, 2008 | 24.96 | 25.64 | 24.56 | 25.64 | 1,518,386 | +0.72(+2.87%) |
Feb 21, 2008 | 25.54 | 25.74 | 24.85 | 24.93 | 1,531,919 | -0.45(-1.76%) |
Feb 20, 2008 | 25.25 | 25.50 | 24.75 | 25.37 | 1,944,442 | +0.24(+0.95%) |
Feb 19, 2008 | 25.89 | 26.05 | 25.07 | 25.13 | 2,241,366 | -0.47(-1.84%) |
Feb 18, 2008 | 24.60 | 25.65 | 24.60 | 25.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.60 | 25.65 | 24.60 | 25.61 | 2,002,983 | +0.95(+3.85%) |
Feb 14, 2008 | 24.92 | 25.34 | 24.60 | 24.66 | 1,738,905 | -0.23(-0.94%) |
Feb 13, 2008 | 24.93 | 25.17 | 24.32 | 24.89 | 1,531,314 | +0.27(+1.09%) |
Feb 12, 2008 | 24.30 | 24.78 | 24.14 | 24.62 | 1,332,891 | +0.42(+1.75%) |
Feb 11, 2008 | 24.78 | 24.78 | 23.98 | 24.20 | 1,453,096 | -0.53(-2.12%) |
Feb 08, 2008 | 25.20 | 25.61 | 24.30 | 24.72 | 1,296,786 | -0.71(-2.79%) |
Feb 07, 2008 | 24.94 | 25.47 | 24.33 | 25.43 | 1,981,202 | +0.69(+2.77%) |
Feb 06, 2008 | 25.71 | 25.81 | 24.69 | 24.75 | 2,187,315 | -0.96(-3.72%) |
Feb 05, 2008 | 26.24 | 26.51 | 25.64 | 25.70 | 2,390,494 | -0.88(-3.30%) |
Feb 04, 2008 | 27.12 | 27.12 | 26.28 | 26.58 | 2,391,088 | -0.26(-0.96%) |