Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.19 | 25.55 | 25.03 | 25.24 | 4,113,840 | +0.05(+0.21%) |
Apr 29, 2008 | 25.25 | 25.27 | 24.98 | 25.19 | 3,924,007 | -0.04(-0.16%) |
Apr 28, 2008 | 25.14 | 25.44 | 25.08 | 25.23 | 2,373,976 | +0.08(+0.32%) |
Apr 25, 2008 | 25.18 | 25.41 | 25.10 | 25.15 | 2,336,846 | +0.04(+0.16%) |
Apr 24, 2008 | 25.46 | 25.46 | 25.04 | 25.11 | 2,556,907 | -0.18(-0.73%) |
Apr 23, 2008 | 25.09 | 25.37 | 24.83 | 25.29 | 3,158,101 | +0.34(+1.38%) |
Apr 22, 2008 | 25.15 | 25.18 | 24.88 | 24.95 | 3,491,797 | -0.27(-1.07%) |
Apr 21, 2008 | 25.31 | 25.46 | 24.92 | 25.22 | 3,735,181 | -0.18(-0.70%) |
Apr 18, 2008 | 25.66 | 25.77 | 25.23 | 25.39 | 3,330,311 | +0.11(+0.45%) |
Apr 17, 2008 | 25.39 | 25.52 | 25.21 | 25.28 | 3,860,304 | -0.12(-0.48%) |
Apr 16, 2008 | 24.98 | 25.44 | 24.73 | 25.40 | 4,008,681 | +0.49(+1.98%) |
Apr 15, 2008 | 24.64 | 25.01 | 24.48 | 24.91 | 4,528,254 | +0.38(+1.55%) |
Apr 14, 2008 | 24.15 | 24.63 | 24.15 | 24.53 | 5,584,132 | +0.30(+1.23%) |
Apr 11, 2008 | 23.68 | 24.43 | 23.68 | 24.23 | 4,258,180 | +0.42(+1.76%) |
Apr 10, 2008 | 24.18 | 24.25 | 23.65 | 23.81 | 4,806,730 | -0.41(-1.71%) |
Apr 09, 2008 | 24.24 | 24.28 | 24.05 | 24.22 | 4,013,015 | +0.05(+0.19%) |
Apr 08, 2008 | 23.98 | 24.28 | 23.89 | 24.18 | 3,166,990 | +0.02(+0.10%) |
Apr 07, 2008 | 24.36 | 24.38 | 23.85 | 24.15 | 3,031,368 | +0.01(+0.05%) |
Apr 04, 2008 | 23.95 | 24.44 | 23.75 | 24.14 | 5,049,108 | +0.28(+1.16%) |
Apr 03, 2008 | 23.85 | 23.94 | 23.60 | 23.87 | 4,650,572 | +0.05(+0.22%) |
Apr 02, 2008 | 23.85 | 24.00 | 23.52 | 23.81 | 5,345,054 | +0.00(+0.00%) |
Apr 01, 2008 | 23.37 | 23.89 | 23.10 | 23.81 | 6,879,783 | +0.71(+3.09%) |
Mar 31, 2008 | 22.80 | 23.23 | 22.63 | 23.10 | 7,308,575 | +0.33(+1.46%) |
Mar 28, 2008 | 22.94 | 23.22 | 22.74 | 22.77 | 5,687,306 | -0.05(-0.23%) |
Mar 27, 2008 | 22.61 | 23.12 | 22.61 | 22.82 | 7,149,472 | +0.22(+0.99%) |
Mar 26, 2008 | 23.07 | 23.07 | 22.46 | 22.60 | 8,811,420 | -0.55(-2.36%) |
Mar 25, 2008 | 23.32 | 23.49 | 23.08 | 23.14 | 7,830,278 | -0.12(-0.52%) |
Mar 24, 2008 | 23.81 | 23.85 | 23.06 | 23.26 | 9,199,156 | -0.40(-1.70%) |
Mar 21, 2008 | 24.03 | 25.62 | 22.54 | 23.66 | 18,014,032 | +0.00(+0.00%) |
Mar 20, 2008 | 24.03 | 25.62 | 22.54 | 23.66 | 18,014,032 | -1.95(-7.63%) |
Mar 19, 2008 | 26.36 | 27.30 | 25.62 | 25.62 | 4,787,198 | -0.78(-2.94%) |
Mar 18, 2008 | 25.95 | 26.42 | 25.81 | 26.39 | 5,038,767 | +0.83(+3.26%) |
Mar 17, 2008 | 24.73 | 25.73 | 24.73 | 25.56 | 5,188,715 | +0.18(+0.73%) |
Mar 14, 2008 | 25.95 | 26.12 | 25.10 | 25.38 | 5,912,741 | -0.43(-1.65%) |
Mar 13, 2008 | 25.65 | 25.98 | 25.20 | 25.80 | 5,897,864 | -0.16(-0.60%) |
Mar 12, 2008 | 26.23 | 26.81 | 25.94 | 25.96 | 4,704,307 | -0.26(-1.01%) |
Mar 11, 2008 | 25.95 | 26.39 | 25.65 | 26.22 | 4,692,100 | +0.79(+3.12%) |
Mar 10, 2008 | 25.91 | 25.98 | 25.35 | 25.43 | 5,416,798 | -0.40(-1.56%) |
Mar 07, 2008 | 25.69 | 25.99 | 25.32 | 25.83 | 6,012,545 | -0.05(-0.18%) |
Mar 06, 2008 | 26.31 | 26.31 | 25.79 | 25.88 | 5,191,318 | -0.53(-2.02%) |
Mar 05, 2008 | 26.37 | 26.49 | 26.01 | 26.41 | 4,453,121 | +0.05(+0.17%) |
Mar 04, 2008 | 25.32 | 26.44 | 25.29 | 26.37 | 7,026,526 | +0.86(+3.38%) |
Mar 03, 2008 | 25.29 | 25.71 | 25.11 | 25.50 | 5,600,485 | +0.16(+0.61%) |
Feb 29, 2008 | 26.03 | 26.12 | 25.21 | 25.35 | 4,716,696 | -0.93(-3.54%) |
Feb 28, 2008 | 26.14 | 26.38 | 26.03 | 26.28 | 3,672,596 | -0.09(-0.35%) |
Feb 27, 2008 | 26.91 | 27.01 | 26.34 | 26.37 | 6,266,397 | -0.64(-2.38%) |
Feb 26, 2008 | 26.48 | 27.02 | 26.38 | 27.02 | 4,542,762 | +0.47(+1.75%) |
Feb 25, 2008 | 26.49 | 26.72 | 26.29 | 26.55 | 4,632,692 | +0.13(+0.48%) |
Feb 22, 2008 | 26.50 | 26.61 | 26.02 | 26.42 | 4,376,380 | +0.20(+0.77%) |
Feb 21, 2008 | 26.76 | 26.94 | 26.15 | 26.22 | 3,853,486 | -0.49(-1.83%) |
Feb 20, 2008 | 26.45 | 26.77 | 26.11 | 26.71 | 4,314,702 | +0.16(+0.58%) |
Feb 19, 2008 | 27.27 | 27.28 | 26.45 | 26.56 | 3,780,591 | -0.37(-1.37%) |
Feb 18, 2008 | 26.81 | 26.98 | 26.50 | 26.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.81 | 26.98 | 26.50 | 26.92 | 3,999,777 | +0.11(+0.43%) |
Feb 14, 2008 | 27.09 | 27.43 | 26.61 | 26.81 | 5,368,521 | -0.22(-0.81%) |
Feb 13, 2008 | 26.83 | 27.14 | 26.73 | 27.03 | 5,318,582 | +0.36(+1.34%) |
Feb 12, 2008 | 26.35 | 26.73 | 26.15 | 26.67 | 4,179,708 | +0.53(+2.02%) |
Feb 11, 2008 | 26.29 | 26.30 | 25.89 | 26.14 | 4,643,942 | -0.10(-0.37%) |
Feb 08, 2008 | 26.25 | 26.37 | 25.86 | 26.24 | 4,795,369 | -0.10(-0.39%) |
Feb 07, 2008 | 26.12 | 26.57 | 26.00 | 26.34 | 3,963,673 | +0.02(+0.09%) |
Feb 06, 2008 | 26.50 | 26.88 | 26.16 | 26.32 | 3,345,882 | +0.05(+0.18%) |
Feb 05, 2008 | 27.21 | 27.53 | 26.15 | 26.27 | 5,360,386 | +12.48(+90.46%) |
Feb 04, 2008 | 13.77 | 13.99 | 13.63 | 13.80 | 4,768,793 | +0.02(+0.16%) |