Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.11 | 27.35 | 26.91 | 26.97 | 2,409,344 | +0.01(+0.05%) |
Apr 29, 2008 | 26.23 | 27.37 | 26.20 | 26.96 | 5,156,705 | +0.73(+2.78%) |
Apr 28, 2008 | 26.14 | 26.91 | 26.04 | 26.23 | 5,750,577 | +1.16(+4.63%) |
Apr 25, 2008 | 25.16 | 25.16 | 24.90 | 25.07 | 1,927,590 | -0.01(-0.03%) |
Apr 24, 2008 | 25.50 | 25.65 | 24.72 | 25.08 | 2,900,418 | -0.32(-1.28%) |
Apr 23, 2008 | 25.44 | 25.65 | 25.20 | 25.40 | 2,014,834 | -0.15(-0.59%) |
Apr 22, 2008 | 25.75 | 25.84 | 25.44 | 25.55 | 1,654,902 | -0.25(-0.98%) |
Apr 21, 2008 | 25.63 | 25.87 | 25.62 | 25.81 | 2,289,553 | +0.17(+0.65%) |
Apr 18, 2008 | 25.98 | 26.14 | 25.49 | 25.64 | 2,621,579 | -0.12(-0.45%) |
Apr 17, 2008 | 25.84 | 26.12 | 25.75 | 25.75 | 1,981,273 | -0.22(-0.83%) |
Apr 16, 2008 | 26.17 | 26.17 | 25.88 | 25.97 | 3,289,480 | -0.03(-0.11%) |
Apr 15, 2008 | 26.20 | 26.20 | 25.83 | 26.00 | 2,278,139 | -0.11(-0.41%) |
Apr 14, 2008 | 25.81 | 26.40 | 25.81 | 26.11 | 2,330,910 | +0.21(+0.81%) |
Apr 11, 2008 | 27.38 | 27.38 | 25.83 | 25.90 | 4,326,264 | -1.78(-6.41%) |
Apr 10, 2008 | 27.72 | 27.79 | 27.57 | 27.67 | 994,400 | -0.11(-0.39%) |
Apr 09, 2008 | 28.09 | 28.38 | 27.75 | 27.78 | 2,137,895 | -0.31(-1.10%) |
Apr 08, 2008 | 28.22 | 28.26 | 27.94 | 28.09 | 730,236 | -0.15(-0.54%) |
Apr 07, 2008 | 28.32 | 28.40 | 28.12 | 28.24 | 982,051 | +0.08(+0.28%) |
Apr 04, 2008 | 28.10 | 28.27 | 28.02 | 28.17 | 1,291,740 | +0.06(+0.21%) |
Apr 03, 2008 | 28.01 | 28.21 | 27.85 | 28.11 | 997,992 | -0.06(-0.20%) |
Apr 02, 2008 | 28.29 | 28.48 | 28.09 | 28.17 | 1,414,450 | -0.15(-0.54%) |
Apr 01, 2008 | 27.39 | 28.32 | 27.15 | 28.32 | 2,389,587 | +1.13(+4.17%) |
Mar 31, 2008 | 27.15 | 27.31 | 26.87 | 27.18 | 2,604,960 | -0.09(-0.32%) |
Mar 28, 2008 | 27.67 | 27.91 | 27.21 | 27.27 | 1,415,140 | -0.25(-0.92%) |
Mar 27, 2008 | 27.52 | 27.73 | 27.47 | 27.52 | 1,554,817 | +0.01(+0.05%) |
Mar 26, 2008 | 27.63 | 27.77 | 27.34 | 27.51 | 1,377,855 | -0.38(-1.35%) |
Mar 25, 2008 | 27.65 | 27.96 | 27.64 | 27.88 | 2,037,681 | +0.17(+0.63%) |
Mar 24, 2008 | 27.61 | 27.75 | 27.21 | 27.71 | 1,917,066 | +0.30(+1.11%) |
Mar 21, 2008 | 26.67 | 27.47 | 26.56 | 27.41 | 2,516,033 | +0.00(+0.00%) |
Mar 20, 2008 | 26.67 | 27.47 | 26.56 | 27.41 | 2,516,033 | +0.77(+2.90%) |
Mar 19, 2008 | 26.34 | 27.02 | 26.34 | 26.64 | 2,531,540 | +0.37(+1.40%) |
Mar 18, 2008 | 26.16 | 26.39 | 25.88 | 26.27 | 2,212,741 | +0.37(+1.42%) |
Mar 17, 2008 | 25.81 | 26.27 | 25.81 | 25.90 | 3,271,345 | -0.41(-1.56%) |
Mar 14, 2008 | 26.70 | 26.86 | 26.00 | 26.31 | 2,753,768 | -0.25(-0.95%) |
Mar 13, 2008 | 26.47 | 26.71 | 26.13 | 26.56 | 2,607,412 | -0.07(-0.24%) |
Mar 12, 2008 | 26.30 | 26.67 | 26.12 | 26.63 | 2,959,066 | +0.38(+1.43%) |
Mar 11, 2008 | 25.57 | 26.25 | 25.57 | 26.25 | 2,511,190 | +0.79(+3.09%) |
Mar 10, 2008 | 25.08 | 25.71 | 25.08 | 25.47 | 1,809,943 | +0.17(+0.68%) |
Mar 07, 2008 | 25.55 | 25.68 | 25.19 | 25.29 | 2,362,985 | -0.41(-1.60%) |
Mar 06, 2008 | 26.67 | 26.68 | 25.70 | 25.70 | 3,078,948 | -1.15(-4.27%) |
Mar 05, 2008 | 26.70 | 27.10 | 26.57 | 26.85 | 2,498,196 | +0.19(+0.73%) |
Mar 04, 2008 | 26.56 | 26.78 | 26.55 | 26.66 | 1,927,586 | -0.07(-0.27%) |
Mar 03, 2008 | 26.74 | 26.74 | 26.56 | 26.73 | 2,201,342 | -0.03(-0.11%) |
Feb 29, 2008 | 26.49 | 27.02 | 26.49 | 26.76 | 3,142,306 | +0.04(+0.14%) |
Feb 28, 2008 | 26.78 | 26.84 | 26.64 | 26.72 | 1,708,636 | -0.18(-0.67%) |
Feb 27, 2008 | 27.02 | 27.21 | 26.77 | 26.90 | 3,218,279 | -0.22(-0.82%) |
Feb 26, 2008 | 26.95 | 27.31 | 26.70 | 27.13 | 3,299,021 | -0.23(-0.84%) |
Feb 25, 2008 | 26.55 | 27.45 | 26.38 | 27.36 | 4,887,334 | +0.77(+2.90%) |
Feb 22, 2008 | 26.48 | 26.58 | 26.16 | 26.58 | 1,741,068 | +0.16(+0.60%) |
Feb 21, 2008 | 26.81 | 26.81 | 26.40 | 26.43 | 2,715,256 | -0.35(-1.29%) |
Feb 20, 2008 | 26.52 | 26.87 | 26.32 | 26.77 | 2,907,229 | +0.04(+0.14%) |
Feb 19, 2008 | 26.01 | 26.88 | 25.99 | 26.74 | 5,270,045 | +0.76(+2.95%) |
Feb 18, 2008 | 25.65 | 26.08 | 25.59 | 25.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.65 | 26.08 | 25.59 | 25.97 | 2,886,146 | +0.26(+1.01%) |
Feb 14, 2008 | 25.94 | 25.94 | 25.70 | 25.71 | 1,833,295 | -0.17(-0.67%) |
Feb 13, 2008 | 26.27 | 26.30 | 25.78 | 25.88 | 1,953,347 | -0.14(-0.55%) |
Feb 12, 2008 | 25.37 | 26.03 | 25.21 | 26.03 | 4,034,325 | +0.97(+3.86%) |
Feb 11, 2008 | 24.88 | 25.14 | 24.74 | 25.06 | 2,021,315 | +0.22(+0.90%) |
Feb 08, 2008 | 25.03 | 25.11 | 24.67 | 24.84 | 1,974,455 | -0.37(-1.46%) |
Feb 07, 2008 | 25.18 | 25.50 | 24.96 | 25.21 | 2,361,963 | -0.06(-0.26%) |
Feb 06, 2008 | 25.52 | 25.68 | 25.26 | 25.27 | 1,698,393 | -0.12(-0.48%) |
Feb 05, 2008 | 25.34 | 25.50 | 25.12 | 25.39 | 2,394,371 | -0.30(-1.15%) |
Feb 04, 2008 | 25.98 | 26.17 | 25.65 | 25.69 | 1,756,118 | -0.29(-1.11%) |