Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.71 | 26.71 | 26.05 | 26.24 | 1,433,220 | -0.39(-1.46%) |
Apr 29, 2008 | 26.70 | 26.82 | 26.37 | 26.63 | 1,412,886 | +0.16(+0.60%) |
Apr 28, 2008 | 26.40 | 27.10 | 26.30 | 26.47 | 4,470,331 | +0.27(+1.03%) |
Apr 25, 2008 | 26.30 | 26.30 | 26.08 | 26.20 | 520,519 | +0.06(+0.23%) |
Apr 24, 2008 | 26.21 | 26.39 | 26.07 | 26.14 | 1,644,945 | -0.07(-0.27%) |
Apr 23, 2008 | 26.20 | 26.39 | 26.06 | 26.21 | 1,098,926 | +0.13(+0.50%) |
Apr 22, 2008 | 26.07 | 26.37 | 25.90 | 26.08 | 1,135,777 | -0.11(-0.42%) |
Apr 21, 2008 | 25.79 | 26.41 | 25.62 | 26.19 | 1,000,035 | +0.21(+0.81%) |
Apr 18, 2008 | 26.03 | 26.33 | 25.86 | 25.98 | 1,561,706 | +0.13(+0.50%) |
Apr 17, 2008 | 25.50 | 26.08 | 25.40 | 25.85 | 2,456,193 | -0.24(-0.92%) |
Apr 16, 2008 | 26.10 | 26.20 | 25.77 | 26.09 | 2,497,899 | -0.15(-0.57%) |
Apr 15, 2008 | 25.75 | 26.37 | 25.63 | 26.24 | 2,069,430 | +0.51(+1.98%) |
Apr 14, 2008 | 25.43 | 25.85 | 25.25 | 25.73 | 1,541,260 | +0.34(+1.34%) |
Apr 11, 2008 | 25.38 | 25.71 | 25.27 | 25.39 | 719,107 | -0.17(-0.67%) |
Apr 10, 2008 | 25.30 | 25.90 | 25.25 | 25.56 | 1,756,486 | +0.23(+0.91%) |
Apr 09, 2008 | 25.45 | 25.51 | 25.25 | 25.33 | 1,461,535 | -0.08(-0.31%) |
Apr 08, 2008 | 25.50 | 25.53 | 25.30 | 25.41 | 1,060,066 | -0.02(-0.08%) |
Apr 07, 2008 | 25.80 | 25.88 | 25.36 | 25.43 | 1,206,251 | -0.18(-0.70%) |
Apr 04, 2008 | 25.27 | 25.73 | 25.26 | 25.61 | 2,036,253 | +0.35(+1.39%) |
Apr 03, 2008 | 25.41 | 25.59 | 25.19 | 25.26 | 1,854,580 | -0.18(-0.71%) |
Apr 02, 2008 | 25.79 | 25.98 | 25.28 | 25.44 | 2,122,524 | -0.56(-2.15%) |
Apr 01, 2008 | 25.50 | 26.10 | 25.42 | 26.00 | 2,550,329 | +0.48(+1.88%) |
Mar 31, 2008 | 25.28 | 25.61 | 25.15 | 25.52 | 2,463,535 | +0.19(+0.75%) |
Mar 28, 2008 | 25.65 | 25.74 | 25.14 | 25.33 | 1,854,607 | -0.28(-1.09%) |
Mar 27, 2008 | 26.00 | 26.00 | 25.60 | 25.61 | 1,632,908 | -0.30(-1.16%) |
Mar 26, 2008 | 25.76 | 26.05 | 25.55 | 25.91 | 7,713,739 | +0.09(+0.35%) |
Mar 25, 2008 | 25.61 | 25.86 | 25.61 | 25.82 | 2,397,250 | +0.25(+0.98%) |
Mar 24, 2008 | 25.35 | 26.08 | 25.34 | 25.57 | 1,867,899 | +0.10(+0.39%) |
Mar 21, 2008 | 25.35 | 25.50 | 24.90 | 25.47 | 2,831,678 | +0.00(+0.00%) |
Mar 20, 2008 | 25.35 | 25.50 | 24.90 | 25.47 | 2,831,678 | +0.55(+2.21%) |
Mar 19, 2008 | 25.37 | 25.50 | 24.84 | 24.92 | 1,676,461 | -0.36(-1.42%) |
Mar 18, 2008 | 25.38 | 25.45 | 25.10 | 25.28 | 1,735,587 | +0.23(+0.92%) |
Mar 17, 2008 | 25.00 | 25.21 | 24.70 | 25.05 | 2,489,824 | -0.24(-0.95%) |
Mar 14, 2008 | 25.53 | 25.83 | 25.01 | 25.29 | 3,875,477 | -0.35(-1.37%) |
Mar 13, 2008 | 25.09 | 25.73 | 25.00 | 25.64 | 7,857,735 | +0.73(+2.93%) |
Mar 12, 2008 | 25.07 | 25.28 | 24.74 | 24.91 | 5,204,807 | +0.26(+1.05%) |
Mar 11, 2008 | 25.00 | 25.23 | 24.13 | 24.65 | 6,544,160 | -0.20(-0.80%) |
Mar 10, 2008 | 25.48 | 25.55 | 24.72 | 24.85 | 4,982,145 | -0.72(-2.82%) |
Mar 07, 2008 | 26.00 | 26.04 | 25.36 | 25.57 | 4,156,619 | -0.43(-1.65%) |
Mar 06, 2008 | 26.01 | 26.30 | 25.98 | 26.00 | 3,030,929 | -0.04(-0.15%) |
Mar 05, 2008 | 26.00 | 26.35 | 25.99 | 26.04 | 2,761,778 | +0.01(+0.04%) |
Mar 04, 2008 | 26.31 | 26.39 | 25.75 | 26.03 | 3,042,575 | -0.17(-0.65%) |
Mar 03, 2008 | 26.17 | 26.66 | 26.00 | 26.20 | 4,049,879 | -0.30(-1.13%) |
Feb 29, 2008 | 26.50 | 26.59 | 26.00 | 26.50 | 6,925,139 | +0.50(+1.92%) |
Feb 28, 2008 | 26.90 | 27.61 | 25.80 | 26.00 | 14,204,965 | -0.78(-2.91%) |
Feb 27, 2008 | 26.60 | 26.90 | 26.49 | 26.78 | 9,155,677 | -0.07(-0.26%) |
Feb 26, 2008 | 26.50 | 26.90 | 26.39 | 26.85 | 9,835,927 | -0.04(-0.15%) |
Feb 25, 2008 | 25.82 | 27.00 | 25.42 | 26.89 | 37,569,816 | +9.53(+54.90%) |
Feb 22, 2008 | 17.00 | 17.66 | 16.86 | 17.36 | 1,670,903 | +0.35(+2.06%) |
Feb 21, 2008 | 16.51 | 17.30 | 16.21 | 17.01 | 2,308,189 | +0.46(+2.78%) |
Feb 20, 2008 | 15.67 | 16.65 | 15.56 | 16.55 | 2,132,104 | +0.70(+4.42%) |
Feb 19, 2008 | 15.94 | 15.97 | 15.56 | 15.85 | 1,100,417 | +0.02(+0.13%) |
Feb 18, 2008 | 15.83 | 15.93 | 15.52 | 15.83 | 2,478,248 | +0.00(+0.00%) |
Feb 15, 2008 | 15.83 | 15.93 | 15.52 | 15.83 | 2,478,248 | +0.00(+0.00%) |
Feb 14, 2008 | 16.70 | 16.70 | 15.81 | 15.83 | 2,159,986 | -0.88(-5.27%) |
Feb 13, 2008 | 16.36 | 16.77 | 16.34 | 16.71 | 1,755,121 | +0.56(+3.47%) |
Feb 12, 2008 | 16.32 | 16.40 | 15.93 | 16.15 | 972,521 | -0.10(-0.62%) |
Feb 11, 2008 | 16.27 | 16.44 | 15.89 | 16.25 | 1,224,246 | -0.05(-0.31%) |
Feb 08, 2008 | 16.34 | 16.48 | 15.80 | 16.30 | 1,422,101 | +0.30(+1.88%) |
Feb 07, 2008 | 15.94 | 17.48 | 15.50 | 16.00 | 3,701,451 | +0.40(+2.56%) |
Feb 06, 2008 | 15.86 | 16.75 | 15.55 | 15.60 | 3,739,440 | -0.20(-1.27%) |
Feb 05, 2008 | 16.68 | 16.68 | 15.67 | 15.80 | 1,973,876 | -0.81(-4.88%) |
Feb 04, 2008 | 17.07 | 17.17 | 16.60 | 16.61 | 946,400 | -0.47(-2.75%) |