Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.64 | 23.93 | 23.20 | 23.33 | 2,161,215 | -0.30(-1.25%) |
Apr 29, 2008 | 23.73 | 24.09 | 23.35 | 23.62 | 2,838,080 | -0.27(-1.12%) |
Apr 28, 2008 | 23.17 | 24.21 | 23.04 | 23.89 | 4,377,204 | +0.57(+2.45%) |
Apr 25, 2008 | 23.06 | 23.39 | 22.66 | 23.32 | 4,741,708 | +0.42(+1.82%) |
Apr 24, 2008 | 21.85 | 23.08 | 21.85 | 22.90 | 3,751,967 | +1.15(+5.28%) |
Apr 23, 2008 | 22.10 | 22.16 | 21.58 | 21.75 | 4,046,287 | -0.13(-0.58%) |
Apr 22, 2008 | 22.19 | 22.45 | 21.81 | 21.88 | 5,530,263 | -0.40(-1.81%) |
Apr 21, 2008 | 23.30 | 23.35 | 22.22 | 22.29 | 5,494,471 | -0.56(-2.47%) |
Apr 18, 2008 | 23.52 | 23.94 | 22.80 | 22.85 | 8,270,710 | -0.30(-1.28%) |
Apr 17, 2008 | 22.49 | 23.36 | 21.78 | 23.14 | 9,673,895 | -0.06(-0.26%) |
Apr 16, 2008 | 23.03 | 23.28 | 22.63 | 23.21 | 7,564,178 | +0.58(+2.55%) |
Apr 15, 2008 | 22.93 | 23.13 | 22.32 | 22.63 | 8,575,727 | +0.25(+1.11%) |
Apr 14, 2008 | 23.12 | 23.12 | 22.23 | 22.38 | 8,513,575 | -0.79(-3.42%) |
Apr 11, 2008 | 23.32 | 23.88 | 23.02 | 23.17 | 5,255,587 | -0.39(-1.65%) |
Apr 10, 2008 | 23.59 | 24.04 | 23.22 | 23.56 | 2,932,552 | -0.08(-0.34%) |
Apr 09, 2008 | 24.33 | 24.47 | 23.57 | 23.64 | 2,759,738 | -0.63(-2.60%) |
Apr 08, 2008 | 24.60 | 24.74 | 24.19 | 24.27 | 3,171,129 | -0.58(-2.32%) |
Apr 07, 2008 | 24.48 | 25.31 | 24.28 | 24.85 | 4,053,133 | +0.60(+2.49%) |
Apr 04, 2008 | 25.03 | 25.03 | 24.11 | 24.25 | 4,014,829 | -0.69(-2.75%) |
Apr 03, 2008 | 24.70 | 25.06 | 24.23 | 24.93 | 3,409,101 | +0.03(+0.11%) |
Apr 02, 2008 | 25.54 | 25.88 | 24.76 | 24.90 | 3,369,764 | -0.43(-1.68%) |
Apr 01, 2008 | 23.82 | 25.35 | 23.82 | 25.33 | 4,346,457 | +1.77(+7.51%) |
Mar 31, 2008 | 23.68 | 24.13 | 23.40 | 23.56 | 3,830,546 | +0.01(+0.06%) |
Mar 28, 2008 | 24.21 | 24.37 | 23.51 | 23.55 | 4,344,456 | -0.60(-2.48%) |
Mar 27, 2008 | 25.07 | 25.35 | 24.15 | 24.15 | 4,398,075 | -0.91(-3.62%) |
Mar 26, 2008 | 25.84 | 25.85 | 24.38 | 25.05 | 7,422,043 | -1.27(-4.82%) |
Mar 25, 2008 | 26.31 | 26.58 | 25.66 | 26.32 | 4,284,669 | -0.18(-0.68%) |
Mar 24, 2008 | 26.91 | 27.67 | 26.42 | 26.50 | 3,789,383 | -0.05(-0.18%) |
Mar 21, 2008 | 25.27 | 26.60 | 25.25 | 26.55 | 6,155,912 | +0.00(+0.00%) |
Mar 20, 2008 | 25.27 | 26.60 | 25.25 | 26.55 | 6,155,912 | +1.30(+5.16%) |
Mar 19, 2008 | 26.11 | 26.68 | 25.16 | 25.25 | 4,305,976 | -0.68(-2.62%) |
Mar 18, 2008 | 25.10 | 26.08 | 24.97 | 25.93 | 6,464,173 | +1.25(+5.06%) |
Mar 17, 2008 | 23.61 | 25.13 | 23.52 | 24.68 | 6,248,783 | -0.02(-0.08%) |
Mar 14, 2008 | 25.61 | 26.06 | 24.15 | 24.70 | 8,178,309 | -0.91(-3.57%) |
Mar 13, 2008 | 24.45 | 25.75 | 24.33 | 25.61 | 4,393,650 | +0.52(+2.06%) |
Mar 12, 2008 | 26.24 | 26.86 | 25.06 | 25.09 | 5,316,459 | -1.31(-4.96%) |
Mar 11, 2008 | 25.48 | 26.46 | 24.83 | 26.40 | 11,055,075 | +2.15(+8.86%) |
Mar 10, 2008 | 24.33 | 24.93 | 23.92 | 24.25 | 3,526,351 | -0.09(-0.39%) |
Mar 07, 2008 | 23.47 | 24.80 | 23.18 | 24.35 | 4,975,014 | +0.73(+3.10%) |
Mar 06, 2008 | 24.25 | 24.39 | 23.62 | 23.62 | 4,381,971 | -0.79(-3.25%) |
Mar 05, 2008 | 24.85 | 25.52 | 24.05 | 24.41 | 6,218,015 | -0.32(-1.30%) |
Mar 04, 2008 | 23.85 | 24.89 | 23.29 | 24.73 | 7,436,314 | +0.64(+2.65%) |
Mar 03, 2008 | 24.33 | 24.40 | 23.66 | 24.09 | 2,594,770 | -0.25(-1.02%) |
Feb 29, 2008 | 24.77 | 24.99 | 24.21 | 24.34 | 5,065,042 | -0.66(-2.63%) |
Feb 28, 2008 | 25.80 | 25.80 | 24.85 | 25.00 | 3,308,618 | -1.17(-4.47%) |
Feb 27, 2008 | 26.11 | 26.84 | 25.86 | 26.17 | 2,521,443 | -0.05(-0.18%) |
Feb 26, 2008 | 26.19 | 26.71 | 25.80 | 26.21 | 3,514,199 | -0.18(-0.69%) |
Feb 25, 2008 | 25.97 | 26.50 | 25.57 | 26.40 | 3,668,654 | +0.03(+0.13%) |
Feb 22, 2008 | 25.79 | 26.38 | 25.15 | 26.36 | 2,891,654 | +0.70(+2.72%) |
Feb 21, 2008 | 26.40 | 26.64 | 25.59 | 25.66 | 2,572,245 | -0.58(-2.20%) |
Feb 20, 2008 | 25.52 | 26.43 | 25.36 | 26.24 | 3,844,234 | +0.44(+1.72%) |
Feb 19, 2008 | 26.58 | 26.67 | 25.52 | 25.80 | 2,319,593 | -0.53(-2.02%) |
Feb 18, 2008 | 26.30 | 26.36 | 25.70 | 26.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.30 | 26.36 | 25.70 | 26.33 | 2,939,078 | +0.01(+0.05%) |
Feb 14, 2008 | 26.83 | 27.05 | 26.17 | 26.32 | 3,358,555 | -0.48(-1.80%) |
Feb 13, 2008 | 27.46 | 27.58 | 26.40 | 26.80 | 4,011,120 | -0.36(-1.31%) |
Feb 12, 2008 | 26.77 | 27.40 | 26.58 | 27.15 | 4,723,148 | +0.50(+1.86%) |
Feb 11, 2008 | 27.36 | 27.41 | 26.53 | 26.66 | 4,018,935 | -0.79(-2.86%) |
Feb 08, 2008 | 27.67 | 27.86 | 26.75 | 27.44 | 3,608,633 | -0.49(-1.76%) |
Feb 07, 2008 | 27.12 | 28.33 | 27.10 | 27.93 | 4,249,221 | +0.61(+2.24%) |
Feb 06, 2008 | 27.98 | 28.17 | 26.97 | 27.32 | 4,502,094 | -0.42(-1.50%) |
Feb 05, 2008 | 28.37 | 28.53 | 27.56 | 27.74 | 7,102,309 | -1.08(-3.75%) |
Feb 04, 2008 | 29.85 | 30.30 | 28.75 | 28.82 | 5,512,358 | -1.50(-4.94%) |