Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.85 | 26.07 | 25.70 | 25.72 | 11,987,665 | -0.28(-1.08%) |
Apr 29, 2008 | 25.77 | 26.11 | 25.77 | 26.00 | 9,604,370 | +0.15(+0.59%) |
Apr 28, 2008 | 25.52 | 25.98 | 25.52 | 25.85 | 9,205,904 | +0.26(+1.03%) |
Apr 25, 2008 | 25.44 | 25.78 | 25.38 | 25.58 | 7,012,789 | +0.21(+0.85%) |
Apr 24, 2008 | 25.17 | 25.54 | 25.04 | 25.37 | 7,888,480 | +0.28(+1.10%) |
Apr 23, 2008 | 25.06 | 25.13 | 24.91 | 25.09 | 6,282,381 | +0.11(+0.43%) |
Apr 22, 2008 | 25.00 | 25.09 | 24.88 | 24.98 | 8,363,340 | -0.17(-0.67%) |
Apr 21, 2008 | 25.20 | 25.31 | 25.00 | 25.15 | 9,218,415 | -0.14(-0.54%) |
Apr 18, 2008 | 25.40 | 25.55 | 25.14 | 25.29 | 11,338,319 | +0.36(+1.44%) |
Apr 17, 2008 | 24.60 | 25.13 | 24.33 | 24.93 | 10,621,456 | -0.01(-0.03%) |
Apr 16, 2008 | 25.09 | 25.09 | 24.60 | 24.94 | 12,826,776 | +0.45(+1.85%) |
Apr 15, 2008 | 24.83 | 24.83 | 24.31 | 24.48 | 9,249,892 | -0.24(-0.95%) |
Apr 14, 2008 | 24.94 | 24.94 | 24.51 | 24.72 | 6,518,169 | -0.28(-1.11%) |
Apr 11, 2008 | 24.80 | 25.06 | 24.80 | 25.00 | 9,082,479 | -0.05(-0.21%) |
Apr 10, 2008 | 24.85 | 25.17 | 24.70 | 25.05 | 7,202,644 | +0.33(+1.34%) |
Apr 09, 2008 | 24.71 | 24.98 | 24.58 | 24.72 | 6,793,416 | +0.03(+0.13%) |
Apr 08, 2008 | 24.81 | 25.09 | 24.55 | 24.69 | 6,852,544 | -0.26(-1.03%) |
Apr 07, 2008 | 24.85 | 25.06 | 24.76 | 24.94 | 6,656,152 | +0.23(+0.92%) |
Apr 04, 2008 | 24.62 | 24.84 | 24.48 | 24.72 | 5,906,758 | +0.19(+0.76%) |
Apr 03, 2008 | 24.55 | 24.83 | 24.50 | 24.53 | 6,427,442 | -0.21(-0.85%) |
Apr 02, 2008 | 24.76 | 24.94 | 24.62 | 24.74 | 9,190,546 | -0.02(-0.07%) |
Apr 01, 2008 | 23.94 | 24.76 | 23.94 | 24.76 | 10,458,487 | +0.90(+3.75%) |
Mar 31, 2008 | 23.68 | 23.96 | 23.42 | 23.86 | 10,171,987 | +0.13(+0.56%) |
Mar 28, 2008 | 23.71 | 23.81 | 23.64 | 23.73 | 6,642,922 | +0.05(+0.19%) |
Mar 27, 2008 | 23.81 | 23.87 | 23.53 | 23.68 | 8,171,591 | -0.04(-0.17%) |
Mar 26, 2008 | 23.88 | 24.01 | 23.71 | 23.73 | 5,939,938 | -0.29(-1.22%) |
Mar 25, 2008 | 24.10 | 24.13 | 23.80 | 24.02 | 6,046,399 | +0.02(+0.09%) |
Mar 24, 2008 | 24.01 | 24.18 | 23.84 | 24.00 | 4,657,908 | +0.04(+0.17%) |
Mar 21, 2008 | 24.13 | 24.25 | 23.74 | 23.96 | 9,905,744 | +0.00(+0.00%) |
Mar 20, 2008 | 24.13 | 24.25 | 23.74 | 23.96 | 9,905,502 | +0.02(+0.10%) |
Mar 19, 2008 | 23.80 | 24.25 | 23.80 | 23.93 | 10,408,650 | +0.20(+0.83%) |
Mar 18, 2008 | 23.25 | 23.73 | 23.12 | 23.73 | 11,679,305 | +0.87(+3.79%) |
Mar 17, 2008 | 22.62 | 23.26 | 22.62 | 22.87 | 9,014,431 | -0.35(-1.53%) |
Mar 14, 2008 | 23.58 | 23.83 | 23.03 | 23.22 | 15,384,965 | -0.16(-0.69%) |
Mar 13, 2008 | 23.41 | 23.56 | 22.99 | 23.38 | 11,543,154 | -0.39(-1.65%) |
Mar 12, 2008 | 23.91 | 24.06 | 23.73 | 23.77 | 7,363,880 | +0.01(+0.05%) |
Mar 11, 2008 | 23.82 | 24.06 | 23.37 | 23.76 | 6,042,546 | +0.42(+1.79%) |
Mar 10, 2008 | 23.82 | 23.91 | 23.29 | 23.35 | 9,198,154 | -0.50(-2.09%) |
Mar 07, 2008 | 23.54 | 24.13 | 23.35 | 23.84 | 10,797,949 | +0.16(+0.70%) |
Mar 06, 2008 | 23.83 | 24.03 | 23.64 | 23.68 | 9,723,365 | -0.31(-1.27%) |
Mar 05, 2008 | 24.47 | 24.51 | 23.75 | 23.98 | 12,777,362 | -0.59(-2.38%) |
Mar 04, 2008 | 24.17 | 24.64 | 24.17 | 24.57 | 11,437,983 | +0.22(+0.92%) |
Mar 03, 2008 | 24.36 | 24.51 | 24.19 | 24.35 | 8,550,686 | -0.01(-0.03%) |
Feb 29, 2008 | 24.46 | 24.69 | 24.24 | 24.36 | 9,881,563 | -0.38(-1.52%) |
Feb 28, 2008 | 24.56 | 24.90 | 24.48 | 24.73 | 9,207,622 | +0.05(+0.18%) |
Feb 27, 2008 | 24.82 | 24.93 | 24.64 | 24.69 | 10,170,732 | -0.20(-0.80%) |
Feb 26, 2008 | 24.69 | 24.98 | 24.58 | 24.88 | 8,974,758 | +0.12(+0.50%) |
Feb 25, 2008 | 24.57 | 24.84 | 24.46 | 24.76 | 13,115,033 | +0.16(+0.65%) |
Feb 22, 2008 | 24.81 | 24.86 | 24.30 | 24.60 | 8,219,136 | -0.16(-0.63%) |
Feb 21, 2008 | 24.98 | 25.05 | 24.72 | 24.76 | 8,919,716 | -0.18(-0.71%) |
Feb 20, 2008 | 24.72 | 24.98 | 24.59 | 24.93 | 7,355,123 | +0.05(+0.18%) |
Feb 19, 2008 | 24.72 | 25.15 | 24.50 | 24.89 | 9,219,517 | +0.40(+1.63%) |
Feb 18, 2008 | 24.78 | 24.92 | 24.27 | 24.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.78 | 24.92 | 24.27 | 24.49 | 14,600,354 | -0.40(-1.62%) |
Feb 14, 2008 | 25.68 | 25.68 | 24.83 | 24.89 | 11,489,182 | -0.64(-2.49%) |
Feb 13, 2008 | 25.56 | 25.75 | 25.47 | 25.53 | 7,985,723 | +0.16(+0.62%) |
Feb 12, 2008 | 25.32 | 25.77 | 25.04 | 25.37 | 9,486,630 | +0.25(+0.99%) |
Feb 11, 2008 | 25.03 | 25.22 | 24.85 | 25.12 | 6,960,436 | +0.09(+0.38%) |
Feb 08, 2008 | 24.90 | 25.14 | 24.78 | 25.03 | 6,145,037 | -0.03(-0.12%) |
Feb 07, 2008 | 24.69 | 25.12 | 24.67 | 25.06 | 8,476,348 | +0.33(+1.33%) |
Feb 06, 2008 | 25.02 | 25.07 | 24.67 | 24.73 | 6,671,835 | -0.17(-0.70%) |
Feb 05, 2008 | 25.14 | 25.33 | 24.86 | 24.90 | 10,820,233 | -0.63(-2.47%) |
Feb 04, 2008 | 25.39 | 25.90 | 25.30 | 25.53 | 9,168,824 | +0.15(+0.59%) |