Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.51 | 28.52 | 27.37 | 27.52 | 8,345,395 | -0.87(-3.06%) |
Apr 29, 2008 | 29.01 | 29.34 | 28.18 | 28.39 | 9,804,365 | -0.60(-2.07%) |
Apr 28, 2008 | 28.95 | 29.40 | 28.54 | 28.99 | 9,346,244 | +0.15(+0.51%) |
Apr 25, 2008 | 28.30 | 28.86 | 28.06 | 28.85 | 9,565,708 | +0.73(+2.59%) |
Apr 24, 2008 | 27.82 | 28.63 | 27.52 | 28.12 | 10,545,076 | +0.22(+0.78%) |
Apr 23, 2008 | 27.16 | 27.97 | 27.05 | 27.90 | 6,901,902 | +0.79(+2.93%) |
Apr 22, 2008 | 27.85 | 27.85 | 26.90 | 27.11 | 7,159,917 | -0.90(-3.20%) |
Apr 21, 2008 | 27.77 | 28.15 | 27.59 | 28.00 | 7,526,584 | -0.04(-0.14%) |
Apr 18, 2008 | 27.51 | 28.12 | 27.51 | 28.04 | 11,859,064 | +0.86(+3.15%) |
Apr 17, 2008 | 27.32 | 27.32 | 26.88 | 27.18 | 5,829,790 | -0.19(-0.70%) |
Apr 16, 2008 | 26.96 | 27.43 | 26.70 | 27.37 | 7,042,566 | +0.66(+2.47%) |
Apr 15, 2008 | 26.39 | 26.77 | 26.09 | 26.72 | 7,286,238 | +0.47(+1.78%) |
Apr 14, 2008 | 26.23 | 26.51 | 25.95 | 26.25 | 7,960,382 | -0.10(-0.36%) |
Apr 11, 2008 | 26.65 | 27.00 | 26.29 | 26.34 | 6,580,594 | -0.58(-2.16%) |
Apr 10, 2008 | 26.46 | 27.35 | 26.41 | 26.93 | 7,879,485 | +0.52(+1.99%) |
Apr 09, 2008 | 27.16 | 27.20 | 26.18 | 26.40 | 7,629,054 | -0.59(-2.18%) |
Apr 08, 2008 | 27.07 | 27.24 | 26.77 | 26.99 | 6,458,168 | -0.22(-0.80%) |
Apr 07, 2008 | 27.69 | 27.69 | 27.01 | 27.21 | 5,999,418 | -0.23(-0.84%) |
Apr 04, 2008 | 27.01 | 27.78 | 26.88 | 27.44 | 9,306,060 | +0.23(+0.85%) |
Apr 03, 2008 | 27.67 | 27.67 | 26.84 | 27.21 | 15,189,101 | -0.90(-3.21%) |
Apr 02, 2008 | 29.19 | 29.21 | 27.75 | 28.11 | 30,639,218 | +0.30(+1.08%) |
Apr 01, 2008 | 26.84 | 27.91 | 26.83 | 27.81 | 14,863,763 | +1.29(+4.85%) |
Mar 31, 2008 | 26.23 | 26.81 | 25.90 | 26.52 | 10,620,223 | +0.58(+2.22%) |
Mar 28, 2008 | 26.48 | 26.50 | 25.78 | 25.95 | 13,155,298 | -1.09(-4.05%) |
Mar 27, 2008 | 27.06 | 28.15 | 27.04 | 27.04 | 13,035,772 | -0.01(-0.02%) |
Mar 26, 2008 | 26.90 | 27.12 | 26.64 | 27.05 | 11,223,209 | -0.33(-1.19%) |
Mar 25, 2008 | 27.67 | 27.94 | 26.88 | 27.37 | 8,971,370 | -0.31(-1.11%) |
Mar 24, 2008 | 27.67 | 28.23 | 27.48 | 27.68 | 13,396,788 | +0.55(+2.03%) |
Mar 21, 2008 | 25.92 | 27.34 | 25.81 | 27.13 | 13,450,653 | +0.00(+0.00%) |
Mar 20, 2008 | 25.92 | 27.34 | 25.81 | 27.13 | 13,450,653 | +1.24(+4.79%) |
Mar 19, 2008 | 26.38 | 26.68 | 25.86 | 25.89 | 7,887,964 | -0.41(-1.56%) |
Mar 18, 2008 | 25.66 | 26.39 | 25.44 | 26.30 | 12,753,862 | +1.07(+4.26%) |
Mar 17, 2008 | 25.04 | 25.84 | 24.79 | 25.22 | 11,460,394 | -0.37(-1.45%) |
Mar 14, 2008 | 26.12 | 26.31 | 25.11 | 25.60 | 8,445,044 | -0.38(-1.48%) |
Mar 13, 2008 | 25.50 | 26.26 | 25.11 | 25.98 | 9,315,230 | +0.17(+0.64%) |
Mar 12, 2008 | 26.52 | 26.88 | 25.73 | 25.81 | 8,705,925 | -0.66(-2.49%) |
Mar 11, 2008 | 26.50 | 26.73 | 25.67 | 26.47 | 11,155,094 | +1.04(+4.07%) |
Mar 10, 2008 | 25.53 | 25.94 | 25.25 | 25.44 | 10,458,855 | -0.07(-0.28%) |
Mar 07, 2008 | 25.87 | 26.38 | 25.22 | 25.51 | 15,556,203 | -0.62(-2.37%) |
Mar 06, 2008 | 27.25 | 27.28 | 26.00 | 26.13 | 13,173,595 | -1.25(-4.58%) |
Mar 05, 2008 | 27.38 | 27.95 | 27.02 | 27.38 | 7,846,266 | +0.13(+0.47%) |
Mar 04, 2008 | 27.16 | 27.52 | 26.88 | 27.25 | 25,677,864 | -0.44(-1.57%) |
Mar 03, 2008 | 27.54 | 28.20 | 27.03 | 27.69 | 14,347,650 | +0.17(+0.63%) |
Feb 29, 2008 | 28.41 | 28.69 | 27.36 | 27.51 | 10,745,920 | -1.16(-4.04%) |
Feb 28, 2008 | 29.63 | 29.63 | 28.60 | 28.67 | 9,604,943 | -1.13(-3.78%) |
Feb 27, 2008 | 29.51 | 30.12 | 29.41 | 29.80 | 8,488,193 | +0.05(+0.17%) |
Feb 26, 2008 | 28.79 | 30.46 | 28.79 | 29.75 | 18,314,082 | +0.87(+3.01%) |
Feb 25, 2008 | 28.25 | 29.00 | 27.90 | 28.88 | 12,634,185 | +0.59(+2.08%) |
Feb 22, 2008 | 27.64 | 28.30 | 27.19 | 28.29 | 11,512,645 | +0.30(+1.07%) |
Feb 21, 2008 | 28.55 | 28.71 | 27.87 | 27.99 | 9,884,698 | -0.52(-1.82%) |
Feb 20, 2008 | 27.98 | 28.70 | 27.87 | 28.51 | 11,029,139 | +0.35(+1.25%) |
Feb 19, 2008 | 28.76 | 28.85 | 27.77 | 28.15 | 14,858,426 | -0.39(-1.37%) |
Feb 18, 2008 | 28.15 | 28.70 | 27.84 | 28.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.15 | 28.70 | 27.84 | 28.54 | 31,355,196 | -0.74(-2.51%) |
Feb 14, 2008 | 30.00 | 30.00 | 29.13 | 29.28 | 10,158,235 | -0.52(-1.74%) |
Feb 13, 2008 | 30.25 | 30.39 | 29.05 | 29.80 | 14,128,909 | -0.20(-0.68%) |
Feb 12, 2008 | 30.43 | 30.55 | 29.76 | 30.00 | 10,334,940 | -0.30(-0.99%) |
Feb 11, 2008 | 29.91 | 30.53 | 29.30 | 30.30 | 9,205,299 | +0.43(+1.43%) |
Feb 08, 2008 | 30.11 | 30.45 | 29.54 | 29.88 | 8,963,251 | -0.33(-1.10%) |
Feb 07, 2008 | 29.43 | 30.71 | 28.92 | 30.21 | 13,720,599 | +0.60(+2.03%) |
Feb 06, 2008 | 29.68 | 30.54 | 29.52 | 29.61 | 11,004,194 | +0.07(+0.24%) |
Feb 05, 2008 | 30.51 | 30.79 | 29.44 | 29.54 | 14,724,404 | -1.46(-4.73%) |
Feb 04, 2008 | 30.87 | 31.49 | 30.75 | 31.00 | 13,239,803 | -0.01(-0.02%) |