Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.36 | 29.39 | 28.29 | 28.30 | 3,525,110 | -0.88(-3.02%) |
Apr 29, 2008 | 29.27 | 29.58 | 29.07 | 29.18 | 2,250,014 | -0.08(-0.28%) |
Apr 28, 2008 | 29.25 | 29.46 | 28.73 | 29.26 | 2,359,979 | +0.15(+0.51%) |
Apr 25, 2008 | 28.57 | 29.22 | 28.51 | 29.11 | 3,155,949 | +0.63(+2.21%) |
Apr 24, 2008 | 27.69 | 28.71 | 27.62 | 28.48 | 3,420,530 | +0.80(+2.89%) |
Apr 23, 2008 | 27.37 | 27.80 | 27.34 | 27.68 | 2,244,108 | +0.09(+0.32%) |
Apr 22, 2008 | 27.58 | 27.94 | 27.23 | 27.60 | 3,680,940 | -0.15(-0.53%) |
Apr 21, 2008 | 27.53 | 27.99 | 27.52 | 27.74 | 3,945,350 | -0.19(-0.69%) |
Apr 18, 2008 | 26.79 | 28.02 | 26.63 | 27.94 | 7,602,517 | +1.24(+4.63%) |
Apr 17, 2008 | 25.30 | 26.93 | 25.23 | 26.70 | 11,220,937 | -0.52(-1.90%) |
Apr 16, 2008 | 26.53 | 27.24 | 26.48 | 27.22 | 3,747,377 | +0.67(+2.54%) |
Apr 15, 2008 | 26.43 | 26.76 | 25.83 | 26.54 | 4,350,818 | +0.33(+1.27%) |
Apr 14, 2008 | 26.98 | 26.98 | 26.14 | 26.21 | 4,879,600 | -1.21(-4.40%) |
Apr 11, 2008 | 27.36 | 27.97 | 27.29 | 27.42 | 3,470,065 | -0.64(-2.27%) |
Apr 10, 2008 | 27.82 | 28.65 | 27.80 | 28.05 | 1,654,274 | +0.18(+0.64%) |
Apr 09, 2008 | 28.87 | 28.87 | 27.85 | 27.88 | 2,281,290 | -1.23(-4.22%) |
Apr 08, 2008 | 29.02 | 29.39 | 28.77 | 29.10 | 1,677,318 | -0.06(-0.20%) |
Apr 07, 2008 | 29.18 | 29.47 | 28.90 | 29.16 | 1,597,765 | +0.15(+0.51%) |
Apr 04, 2008 | 29.16 | 29.37 | 28.66 | 29.02 | 1,633,540 | -0.13(-0.43%) |
Apr 03, 2008 | 28.92 | 29.30 | 28.71 | 29.14 | 1,888,358 | +0.01(+0.05%) |
Apr 02, 2008 | 29.19 | 29.69 | 28.85 | 29.13 | 2,307,764 | +0.19(+0.66%) |
Apr 01, 2008 | 27.94 | 29.01 | 27.94 | 28.93 | 2,513,842 | +1.19(+4.29%) |
Mar 31, 2008 | 28.22 | 28.22 | 27.49 | 27.74 | 2,722,599 | -0.32(-1.13%) |
Mar 28, 2008 | 28.67 | 29.00 | 28.00 | 28.06 | 2,082,159 | -0.69(-2.39%) |
Mar 27, 2008 | 28.96 | 29.35 | 28.58 | 28.75 | 2,542,837 | -0.08(-0.28%) |
Mar 26, 2008 | 29.22 | 29.22 | 28.54 | 28.83 | 2,058,129 | -0.53(-1.81%) |
Mar 25, 2008 | 30.39 | 30.39 | 29.14 | 29.36 | 3,028,515 | -0.71(-2.36%) |
Mar 24, 2008 | 28.01 | 30.64 | 28.01 | 30.07 | 5,834,264 | +1.79(+6.33%) |
Mar 21, 2008 | 26.49 | 28.34 | 26.46 | 28.28 | 4,534,881 | +0.00(+0.00%) |
Mar 20, 2008 | 26.49 | 28.34 | 26.46 | 28.28 | 4,534,881 | +1.83(+6.91%) |
Mar 19, 2008 | 27.04 | 27.74 | 26.43 | 26.46 | 3,205,955 | -0.79(-2.91%) |
Mar 18, 2008 | 26.26 | 27.32 | 26.26 | 27.25 | 4,143,034 | +1.43(+5.53%) |
Mar 17, 2008 | 25.62 | 26.18 | 25.28 | 25.82 | 3,523,552 | -0.38(-1.44%) |
Mar 14, 2008 | 27.38 | 27.76 | 25.95 | 26.20 | 4,586,362 | -1.03(-3.78%) |
Mar 13, 2008 | 26.43 | 27.34 | 25.87 | 27.23 | 3,524,457 | +0.38(+1.41%) |
Mar 12, 2008 | 27.14 | 27.71 | 26.78 | 26.85 | 2,012,939 | -0.28(-1.04%) |
Mar 11, 2008 | 26.19 | 27.17 | 25.97 | 27.13 | 3,390,294 | +1.47(+5.74%) |
Mar 10, 2008 | 26.01 | 26.01 | 25.58 | 25.66 | 3,245,061 | -0.27(-1.06%) |
Mar 07, 2008 | 26.29 | 26.63 | 25.77 | 25.93 | 3,986,828 | -0.56(-2.12%) |
Mar 06, 2008 | 26.75 | 26.81 | 26.40 | 26.49 | 3,358,726 | -0.37(-1.37%) |
Mar 05, 2008 | 27.06 | 27.77 | 26.46 | 26.86 | 2,973,489 | -0.21(-0.77%) |
Mar 04, 2008 | 27.11 | 27.29 | 26.44 | 27.07 | 3,101,701 | -0.36(-1.29%) |
Mar 03, 2008 | 27.51 | 27.71 | 26.90 | 27.43 | 2,454,858 | -0.07(-0.24%) |
Feb 29, 2008 | 28.85 | 28.85 | 27.38 | 27.49 | 3,745,548 | -1.62(-5.57%) |
Feb 28, 2008 | 29.16 | 29.44 | 28.93 | 29.11 | 2,570,449 | -0.41(-1.38%) |
Feb 27, 2008 | 29.05 | 29.66 | 29.02 | 29.52 | 3,501,229 | +0.24(+0.83%) |
Feb 26, 2008 | 28.74 | 29.67 | 28.74 | 29.27 | 2,545,260 | +0.19(+0.66%) |
Feb 25, 2008 | 28.37 | 29.21 | 28.16 | 29.08 | 2,971,933 | +0.66(+2.32%) |
Feb 22, 2008 | 27.57 | 28.46 | 27.30 | 28.42 | 3,376,198 | +0.66(+2.37%) |
Feb 21, 2008 | 28.33 | 28.64 | 27.71 | 27.77 | 4,840,444 | -0.41(-1.47%) |
Feb 20, 2008 | 27.75 | 28.22 | 27.60 | 28.18 | 3,402,292 | +0.03(+0.11%) |
Feb 19, 2008 | 28.14 | 28.64 | 27.45 | 28.15 | 4,556,940 | +0.27(+0.98%) |
Feb 18, 2008 | 27.88 | 28.18 | 27.56 | 27.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.88 | 28.18 | 27.56 | 27.88 | 3,022,546 | -0.06(-0.21%) |
Feb 14, 2008 | 28.84 | 29.03 | 27.85 | 27.94 | 2,164,243 | -0.95(-3.28%) |
Feb 13, 2008 | 28.79 | 29.59 | 28.56 | 28.88 | 2,140,182 | +0.06(+0.21%) |
Feb 12, 2008 | 27.76 | 29.09 | 27.76 | 28.82 | 3,887,288 | +1.20(+4.34%) |
Feb 11, 2008 | 27.52 | 27.82 | 26.94 | 27.62 | 2,946,535 | +0.28(+1.03%) |
Feb 08, 2008 | 28.04 | 28.06 | 27.20 | 27.34 | 3,051,745 | -0.79(-2.81%) |
Feb 07, 2008 | 27.75 | 28.37 | 27.43 | 28.14 | 3,645,165 | +0.28(+1.01%) |
Feb 06, 2008 | 28.34 | 28.62 | 27.71 | 27.85 | 3,695,258 | -0.24(-0.87%) |
Feb 05, 2008 | 29.19 | 29.36 | 28.10 | 28.10 | 3,639,950 | -1.55(-5.24%) |
Feb 04, 2008 | 29.99 | 30.33 | 29.57 | 29.65 | 2,526,056 | -0.64(-2.12%) |