Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.93 | 27.17 | 26.73 | 26.79 | 2,425,521 | +0.01(+0.05%) |
Apr 29, 2008 | 26.06 | 27.19 | 26.03 | 26.78 | 5,191,329 | +0.72(+2.78%) |
Apr 28, 2008 | 25.97 | 26.73 | 25.86 | 26.06 | 5,789,188 | +1.15(+4.63%) |
Apr 25, 2008 | 24.99 | 24.99 | 24.73 | 24.90 | 1,940,532 | -0.01(-0.03%) |
Apr 24, 2008 | 25.33 | 25.48 | 24.55 | 24.91 | 2,919,893 | -0.32(-1.28%) |
Apr 23, 2008 | 25.27 | 25.48 | 25.03 | 25.23 | 2,028,363 | -0.15(-0.59%) |
Apr 22, 2008 | 25.58 | 25.67 | 25.27 | 25.38 | 1,666,014 | -0.25(-0.98%) |
Apr 21, 2008 | 25.46 | 25.70 | 25.45 | 25.63 | 2,304,926 | +0.16(+0.65%) |
Apr 18, 2008 | 25.81 | 25.96 | 25.32 | 25.47 | 2,639,181 | -0.11(-0.45%) |
Apr 17, 2008 | 25.67 | 25.95 | 25.58 | 25.58 | 1,994,576 | -0.22(-0.83%) |
Apr 16, 2008 | 25.99 | 25.99 | 25.71 | 25.80 | 3,311,567 | -0.03(-0.11%) |
Apr 15, 2008 | 26.03 | 26.03 | 25.65 | 25.83 | 2,293,435 | -0.11(-0.41%) |
Apr 14, 2008 | 25.63 | 26.23 | 25.63 | 25.93 | 2,346,560 | +0.21(+0.81%) |
Apr 11, 2008 | 27.20 | 27.20 | 25.66 | 25.73 | 4,355,312 | -1.76(-6.41%) |
Apr 10, 2008 | 27.54 | 27.60 | 27.38 | 27.49 | 1,001,077 | -0.11(-0.39%) |
Apr 09, 2008 | 27.91 | 28.19 | 27.57 | 27.60 | 2,152,250 | -0.31(-1.10%) |
Apr 08, 2008 | 28.03 | 28.07 | 27.76 | 27.91 | 735,139 | -0.15(-0.54%) |
Apr 07, 2008 | 28.13 | 28.21 | 27.93 | 28.06 | 988,645 | +0.08(+0.28%) |
Apr 04, 2008 | 27.91 | 28.08 | 27.83 | 27.98 | 1,300,413 | +0.06(+0.21%) |
Apr 03, 2008 | 27.82 | 28.02 | 27.67 | 27.92 | 1,004,693 | -0.06(-0.21%) |
Apr 02, 2008 | 28.10 | 28.29 | 27.91 | 27.98 | 1,423,947 | -0.15(-0.54%) |
Apr 01, 2008 | 27.20 | 28.13 | 26.97 | 28.13 | 2,405,632 | +1.13(+4.17%) |
Mar 31, 2008 | 26.97 | 27.13 | 26.69 | 27.00 | 2,622,450 | -0.09(-0.32%) |
Mar 28, 2008 | 27.49 | 27.72 | 27.02 | 27.09 | 1,424,642 | -0.25(-0.92%) |
Mar 27, 2008 | 27.34 | 27.55 | 27.28 | 27.34 | 1,565,257 | +0.01(+0.05%) |
Mar 26, 2008 | 27.45 | 27.58 | 27.15 | 27.32 | 1,387,106 | -0.37(-1.35%) |
Mar 25, 2008 | 27.47 | 27.77 | 27.45 | 27.70 | 2,051,363 | +0.17(+0.62%) |
Mar 24, 2008 | 27.43 | 27.56 | 27.02 | 27.53 | 1,929,938 | +0.30(+1.11%) |
Mar 21, 2008 | 26.49 | 27.28 | 26.38 | 27.22 | 2,532,927 | +0.00(+0.00%) |
Mar 20, 2008 | 26.49 | 27.28 | 26.38 | 27.22 | 2,532,927 | +0.77(+2.90%) |
Mar 19, 2008 | 26.16 | 26.84 | 26.16 | 26.46 | 2,548,537 | +0.37(+1.40%) |
Mar 18, 2008 | 25.98 | 26.21 | 25.71 | 26.09 | 2,227,598 | +0.37(+1.42%) |
Mar 17, 2008 | 25.63 | 26.09 | 25.63 | 25.73 | 3,293,310 | -0.41(-1.56%) |
Mar 14, 2008 | 26.52 | 26.68 | 25.83 | 26.14 | 2,772,257 | -0.25(-0.95%) |
Mar 13, 2008 | 26.29 | 26.54 | 25.96 | 26.39 | 2,624,920 | -0.06(-0.24%) |
Mar 12, 2008 | 26.13 | 26.49 | 25.95 | 26.45 | 2,978,934 | +0.37(+1.43%) |
Mar 11, 2008 | 25.40 | 26.08 | 25.40 | 26.08 | 2,528,051 | +0.78(+3.09%) |
Mar 10, 2008 | 24.92 | 25.54 | 24.92 | 25.30 | 1,822,096 | +0.17(+0.68%) |
Mar 07, 2008 | 25.38 | 25.51 | 25.02 | 25.12 | 2,378,851 | -0.41(-1.60%) |
Mar 06, 2008 | 26.49 | 26.50 | 25.53 | 25.53 | 3,099,621 | -1.14(-4.27%) |
Mar 05, 2008 | 26.52 | 26.92 | 26.39 | 26.67 | 2,514,969 | +0.19(+0.73%) |
Mar 04, 2008 | 26.38 | 26.60 | 26.37 | 26.48 | 1,940,528 | -0.07(-0.27%) |
Mar 03, 2008 | 26.56 | 26.57 | 26.39 | 26.55 | 2,216,122 | -0.03(-0.11%) |
Feb 29, 2008 | 26.31 | 26.84 | 26.31 | 26.58 | 3,163,404 | +0.04(+0.13%) |
Feb 28, 2008 | 26.60 | 26.67 | 26.46 | 26.54 | 1,720,109 | -0.18(-0.67%) |
Feb 27, 2008 | 26.84 | 27.02 | 26.59 | 26.72 | 3,239,887 | -0.22(-0.82%) |
Feb 26, 2008 | 26.77 | 27.12 | 26.52 | 26.95 | 3,321,172 | -0.23(-0.84%) |
Feb 25, 2008 | 26.37 | 27.27 | 26.20 | 27.17 | 4,920,149 | +0.77(+2.90%) |
Feb 22, 2008 | 26.31 | 26.41 | 25.98 | 26.41 | 1,752,759 | +0.16(+0.60%) |
Feb 21, 2008 | 26.63 | 26.63 | 26.22 | 26.25 | 2,733,487 | -0.34(-1.29%) |
Feb 20, 2008 | 26.34 | 26.69 | 26.14 | 26.59 | 2,926,749 | +0.04(+0.13%) |
Feb 19, 2008 | 25.84 | 26.70 | 25.82 | 26.56 | 5,305,430 | +0.76(+2.95%) |
Feb 18, 2008 | 25.48 | 25.91 | 25.42 | 25.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.48 | 25.91 | 25.42 | 25.80 | 2,905,525 | +0.26(+1.01%) |
Feb 14, 2008 | 25.77 | 25.77 | 25.53 | 25.54 | 1,845,604 | -0.17(-0.67%) |
Feb 13, 2008 | 26.10 | 26.12 | 25.60 | 25.71 | 1,966,462 | -0.14(-0.55%) |
Feb 12, 2008 | 25.20 | 25.86 | 25.04 | 25.86 | 4,061,413 | +0.96(+3.86%) |
Feb 11, 2008 | 24.72 | 24.97 | 24.57 | 24.89 | 2,034,887 | +0.22(+0.90%) |
Feb 08, 2008 | 24.86 | 24.94 | 24.50 | 24.67 | 1,987,712 | -0.37(-1.46%) |
Feb 07, 2008 | 25.02 | 25.33 | 24.79 | 25.04 | 2,377,822 | -0.06(-0.26%) |
Feb 06, 2008 | 25.35 | 25.50 | 25.09 | 25.10 | 1,709,796 | -0.12(-0.48%) |
Feb 05, 2008 | 25.17 | 25.33 | 24.95 | 25.22 | 2,410,447 | -0.29(-1.15%) |
Feb 04, 2008 | 25.81 | 26.00 | 25.48 | 25.52 | 1,767,909 | -0.29(-1.11%) |