Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.25 | 28.32 | 27.70 | 27.73 | 1,401,117 | -0.39(-1.37%) |
Apr 29, 2008 | 27.84 | 28.26 | 27.75 | 28.12 | 958,039 | +0.31(+1.13%) |
Apr 28, 2008 | 27.71 | 28.00 | 27.64 | 27.81 | 932,309 | -0.06(-0.21%) |
Apr 25, 2008 | 27.69 | 27.93 | 27.41 | 27.86 | 1,179,911 | +0.27(+0.97%) |
Apr 24, 2008 | 27.28 | 27.82 | 27.12 | 27.60 | 1,289,572 | +0.45(+1.66%) |
Apr 23, 2008 | 26.81 | 27.29 | 26.69 | 27.15 | 1,044,870 | +0.36(+1.34%) |
Apr 22, 2008 | 27.20 | 27.20 | 26.68 | 26.79 | 1,511,872 | -0.47(-1.73%) |
Apr 21, 2008 | 27.51 | 27.71 | 26.87 | 27.26 | 1,672,732 | -0.50(-1.81%) |
Apr 18, 2008 | 27.92 | 27.99 | 27.15 | 27.76 | 2,046,853 | +0.24(+0.88%) |
Apr 17, 2008 | 27.51 | 27.60 | 27.28 | 27.52 | 1,065,532 | +0.07(+0.26%) |
Apr 16, 2008 | 26.80 | 27.45 | 26.67 | 27.45 | 1,351,929 | +0.76(+2.84%) |
Apr 15, 2008 | 26.36 | 26.72 | 26.33 | 26.69 | 1,100,373 | +0.37(+1.39%) |
Apr 14, 2008 | 26.61 | 26.62 | 26.27 | 26.32 | 806,265 | -0.25(-0.93%) |
Apr 11, 2008 | 26.82 | 26.85 | 26.50 | 26.57 | 1,126,808 | -0.47(-1.74%) |
Apr 10, 2008 | 26.87 | 27.19 | 26.78 | 27.04 | 870,113 | +0.22(+0.83%) |
Apr 09, 2008 | 27.20 | 27.28 | 26.77 | 26.82 | 864,259 | -0.33(-1.23%) |
Apr 08, 2008 | 27.32 | 27.37 | 27.04 | 27.15 | 936,349 | -0.30(-1.09%) |
Apr 07, 2008 | 27.77 | 27.77 | 27.21 | 27.45 | 1,312,894 | -0.01(-0.05%) |
Apr 04, 2008 | 27.16 | 27.58 | 26.90 | 27.47 | 1,291,840 | +0.46(+1.69%) |
Apr 03, 2008 | 26.91 | 27.15 | 26.76 | 27.01 | 922,534 | -0.09(-0.34%) |
Apr 02, 2008 | 27.41 | 27.57 | 27.02 | 27.10 | 1,722,112 | -0.11(-0.41%) |
Apr 01, 2008 | 26.24 | 27.23 | 26.24 | 27.21 | 2,271,486 | +0.94(+3.58%) |
Mar 31, 2008 | 25.94 | 26.37 | 25.80 | 26.27 | 2,065,234 | +0.27(+1.03%) |
Mar 28, 2008 | 26.00 | 26.18 | 25.96 | 26.00 | 1,502,725 | +0.08(+0.30%) |
Mar 27, 2008 | 26.51 | 26.53 | 25.92 | 25.92 | 1,721,048 | -0.43(-1.64%) |
Mar 26, 2008 | 26.56 | 26.64 | 26.21 | 26.36 | 1,327,972 | -0.33(-1.22%) |
Mar 25, 2008 | 26.79 | 26.83 | 26.49 | 26.68 | 1,531,176 | -0.20(-0.75%) |
Mar 24, 2008 | 26.53 | 26.96 | 26.53 | 26.88 | 1,289,294 | +0.41(+1.55%) |
Mar 21, 2008 | 26.34 | 26.48 | 26.13 | 26.47 | 2,262,525 | -0.00(-0.00%) |
Mar 20, 2008 | 26.34 | 26.48 | 26.13 | 26.47 | 2,262,525 | +0.33(+1.25%) |
Mar 19, 2008 | 26.28 | 26.65 | 26.15 | 26.15 | 2,817,805 | -0.05(-0.17%) |
Mar 18, 2008 | 25.93 | 26.19 | 25.62 | 26.19 | 2,343,010 | +0.56(+2.17%) |
Mar 17, 2008 | 25.02 | 25.93 | 25.02 | 25.64 | 2,368,976 | +0.07(+0.26%) |
Mar 14, 2008 | 25.89 | 25.96 | 25.30 | 25.57 | 3,128,219 | -0.20(-0.76%) |
Mar 13, 2008 | 25.71 | 26.02 | 25.52 | 25.77 | 2,553,828 | -0.24(-0.93%) |
Mar 12, 2008 | 26.19 | 26.37 | 26.00 | 26.01 | 1,963,395 | -0.07(-0.25%) |
Mar 11, 2008 | 26.18 | 26.18 | 25.64 | 26.07 | 2,038,157 | +0.43(+1.68%) |
Mar 10, 2008 | 26.26 | 26.38 | 25.62 | 25.64 | 2,266,832 | -0.59(-2.27%) |
Mar 07, 2008 | 26.13 | 26.51 | 26.00 | 26.24 | 1,894,955 | -0.06(-0.22%) |
Mar 06, 2008 | 26.54 | 26.54 | 26.22 | 26.30 | 1,661,441 | -0.32(-1.20%) |
Mar 05, 2008 | 26.86 | 27.14 | 26.29 | 26.62 | 2,501,130 | -0.44(-1.62%) |
Mar 04, 2008 | 27.09 | 27.17 | 26.74 | 27.05 | 1,897,443 | -0.03(-0.12%) |
Mar 03, 2008 | 26.96 | 27.09 | 26.74 | 27.09 | 2,078,916 | +0.14(+0.53%) |
Feb 29, 2008 | 27.58 | 27.64 | 26.90 | 26.94 | 2,531,100 | -0.96(-3.44%) |
Feb 28, 2008 | 27.90 | 28.10 | 27.66 | 27.90 | 2,313,914 | -0.14(-0.51%) |
Feb 27, 2008 | 27.63 | 28.13 | 27.62 | 28.05 | 2,044,241 | +0.29(+1.04%) |
Feb 26, 2008 | 27.76 | 27.95 | 27.51 | 27.76 | 2,933,255 | -0.07(-0.23%) |
Feb 25, 2008 | 27.69 | 27.94 | 27.42 | 27.83 | 2,280,252 | +0.20(+0.73%) |
Feb 22, 2008 | 27.51 | 27.63 | 27.26 | 27.62 | 2,053,308 | +0.14(+0.52%) |
Feb 21, 2008 | 28.25 | 28.28 | 27.39 | 27.48 | 1,970,713 | -0.78(-2.75%) |
Feb 20, 2008 | 28.13 | 28.47 | 27.86 | 28.26 | 2,057,617 | -0.07(-0.23%) |
Feb 19, 2008 | 29.25 | 29.54 | 28.09 | 28.32 | 2,467,583 | -1.10(-3.75%) |
Feb 18, 2008 | 29.30 | 29.43 | 28.96 | 29.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.30 | 29.43 | 28.96 | 29.43 | 1,090,412 | +0.14(+0.47%) |
Feb 14, 2008 | 29.86 | 29.88 | 29.12 | 29.29 | 978,678 | -0.60(-2.01%) |
Feb 13, 2008 | 29.71 | 29.94 | 29.53 | 29.89 | 1,384,250 | +0.44(+1.49%) |
Feb 12, 2008 | 29.54 | 29.73 | 29.24 | 29.45 | 1,157,380 | +0.04(+0.13%) |
Feb 11, 2008 | 28.98 | 29.42 | 28.56 | 29.41 | 1,403,157 | +0.33(+1.12%) |
Feb 08, 2008 | 29.31 | 29.38 | 28.87 | 29.09 | 1,790,040 | -0.33(-1.13%) |
Feb 07, 2008 | 29.05 | 29.48 | 28.89 | 29.42 | 2,303,736 | +0.27(+0.94%) |
Feb 06, 2008 | 29.04 | 29.39 | 28.75 | 29.14 | 2,082,006 | +0.36(+1.25%) |
Feb 05, 2008 | 28.69 | 29.08 | 28.45 | 28.79 | 1,947,996 | -0.28(-0.97%) |
Feb 04, 2008 | 29.53 | 29.53 | 28.89 | 29.07 | 1,063,909 | -0.46(-1.55%) |