Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.23 | 27.36 | 27.05 | 27.05 | 2,412,726 | -0.14(-0.51%) |
Apr 29, 2008 | 27.22 | 27.30 | 27.10 | 27.19 | 2,699,222 | -0.06(-0.22%) |
Apr 28, 2008 | 27.26 | 27.45 | 27.23 | 27.25 | 2,322,794 | -0.09(-0.33%) |
Apr 25, 2008 | 27.32 | 27.45 | 27.04 | 27.34 | 4,250,684 | +0.03(+0.11%) |
Apr 24, 2008 | 27.26 | 27.50 | 27.13 | 27.31 | 3,155,218 | +0.03(+0.11%) |
Apr 23, 2008 | 27.25 | 27.40 | 27.11 | 27.28 | 2,543,042 | +0.05(+0.18%) |
Apr 22, 2008 | 27.36 | 27.50 | 27.10 | 27.23 | 3,107,704 | -0.27(-0.98%) |
Apr 21, 2008 | 27.50 | 27.57 | 27.36 | 27.50 | 2,126,784 | +0.01(+0.04%) |
Apr 18, 2008 | 27.58 | 27.94 | 27.43 | 27.49 | 5,438,235 | +0.01(+0.04%) |
Apr 17, 2008 | 27.39 | 27.67 | 27.26 | 27.48 | 3,857,307 | -0.01(-0.04%) |
Apr 16, 2008 | 27.30 | 27.54 | 27.12 | 27.49 | 3,798,610 | +0.17(+0.62%) |
Apr 15, 2008 | 27.12 | 27.37 | 26.93 | 27.32 | 3,067,814 | +0.23(+0.85%) |
Apr 14, 2008 | 27.15 | 27.33 | 26.98 | 27.09 | 3,006,785 | -0.01(-0.04%) |
Apr 11, 2008 | 27.13 | 27.28 | 26.91 | 27.10 | 4,830,010 | +0.07(+0.26%) |
Apr 10, 2008 | 27.01 | 27.13 | 26.92 | 27.03 | 3,522,709 | -0.05(-0.18%) |
Apr 09, 2008 | 27.10 | 27.12 | 27.00 | 27.08 | 2,228,899 | +0.02(+0.07%) |
Apr 08, 2008 | 27.09 | 27.15 | 27.00 | 27.06 | 3,528,166 | -0.19(-0.70%) |
Apr 07, 2008 | 27.49 | 27.50 | 27.00 | 27.25 | 4,195,713 | -0.15(-0.55%) |
Apr 04, 2008 | 27.62 | 27.62 | 27.23 | 27.40 | 2,607,989 | -0.11(-0.40%) |
Apr 03, 2008 | 27.39 | 27.53 | 27.30 | 27.51 | 2,988,258 | +0.07(+0.26%) |
Apr 02, 2008 | 27.37 | 27.57 | 27.25 | 27.44 | 5,316,616 | +0.04(+0.15%) |
Apr 01, 2008 | 27.34 | 27.57 | 27.30 | 27.40 | 6,654,015 | +0.09(+0.33%) |
Mar 31, 2008 | 27.42 | 27.42 | 27.15 | 27.31 | 4,111,452 | +0.02(+0.07%) |
Mar 28, 2008 | 27.19 | 27.44 | 27.12 | 27.29 | 4,626,472 | +0.13(+0.48%) |
Mar 27, 2008 | 26.64 | 27.17 | 26.48 | 27.16 | 7,441,340 | +0.50(+1.88%) |
Mar 26, 2008 | 26.41 | 26.85 | 26.40 | 26.66 | 2,171,930 | +0.09(+0.34%) |
Mar 25, 2008 | 26.51 | 26.75 | 26.26 | 26.57 | 3,682,096 | +0.06(+0.23%) |
Mar 24, 2008 | 26.57 | 26.94 | 26.49 | 26.51 | 5,953,482 | -0.04(-0.15%) |
Mar 21, 2008 | 26.09 | 26.65 | 26.05 | 26.55 | 6,953,640 | +0.00(+0.00%) |
Mar 20, 2008 | 26.09 | 26.65 | 26.05 | 26.55 | 6,954,079 | +0.49(+1.88%) |
Mar 19, 2008 | 27.00 | 27.12 | 26.06 | 26.06 | 5,357,192 | -1.05(-3.87%) |
Mar 18, 2008 | 27.03 | 27.11 | 26.61 | 27.11 | 3,593,395 | +0.57(+2.15%) |
Mar 17, 2008 | 26.81 | 27.07 | 26.25 | 26.54 | 4,789,634 | -0.40(-1.48%) |
Mar 14, 2008 | 27.34 | 27.38 | 26.73 | 26.94 | 4,018,830 | -0.29(-1.07%) |
Mar 13, 2008 | 26.75 | 27.30 | 26.51 | 27.23 | 3,531,005 | +0.41(+1.53%) |
Mar 12, 2008 | 27.37 | 27.37 | 26.76 | 26.82 | 3,722,174 | -0.31(-1.14%) |
Mar 11, 2008 | 27.09 | 27.23 | 26.73 | 27.13 | 4,042,650 | +0.31(+1.16%) |
Mar 10, 2008 | 27.32 | 27.32 | 26.81 | 26.82 | 3,306,018 | -0.47(-1.72%) |
Mar 07, 2008 | 27.26 | 27.41 | 26.79 | 27.29 | 4,560,934 | -0.16(-0.58%) |
Mar 06, 2008 | 27.30 | 27.51 | 27.27 | 27.45 | 2,988,727 | +0.11(+0.40%) |
Mar 05, 2008 | 27.47 | 27.50 | 27.16 | 27.34 | 4,161,199 | -0.12(-0.44%) |
Mar 04, 2008 | 27.10 | 27.58 | 26.75 | 27.46 | 5,463,519 | +0.21(+0.77%) |
Mar 03, 2008 | 27.11 | 27.46 | 26.97 | 27.25 | 3,889,069 | +0.03(+0.11%) |
Feb 29, 2008 | 27.14 | 27.75 | 26.85 | 27.22 | 4,591,547 | -0.24(-0.87%) |
Feb 28, 2008 | 27.43 | 27.60 | 27.31 | 27.46 | 3,992,191 | -0.05(-0.18%) |
Feb 27, 2008 | 27.12 | 27.60 | 27.03 | 27.51 | 3,722,922 | +0.26(+0.95%) |
Feb 26, 2008 | 27.51 | 27.77 | 27.17 | 27.25 | 5,689,312 | -0.13(-0.47%) |
Feb 25, 2008 | 27.30 | 27.72 | 27.25 | 27.38 | 4,856,154 | +0.18(+0.66%) |
Feb 22, 2008 | 26.99 | 27.25 | 26.69 | 27.20 | 3,364,300 | +0.35(+1.30%) |
Feb 21, 2008 | 27.25 | 27.35 | 26.73 | 26.85 | 3,189,443 | -0.30(-1.10%) |
Feb 20, 2008 | 26.54 | 27.15 | 26.54 | 27.15 | 3,985,136 | +0.61(+2.30%) |
Feb 19, 2008 | 27.31 | 27.35 | 26.42 | 26.54 | 2,853,966 | -0.45(-1.67%) |
Feb 18, 2008 | 26.45 | 27.00 | 26.45 | 26.99 | 2,511,408 | +0.00(+0.00%) |
Feb 15, 2008 | 26.45 | 27.00 | 26.45 | 26.99 | 2,511,408 | +0.50(+1.89%) |
Feb 14, 2008 | 27.25 | 27.29 | 26.41 | 26.49 | 3,118,182 | -0.67(-2.47%) |
Feb 13, 2008 | 26.90 | 27.24 | 26.77 | 27.16 | 3,403,659 | +0.58(+2.18%) |
Feb 12, 2008 | 27.28 | 27.35 | 26.41 | 26.58 | 4,132,360 | -0.45(-1.66%) |
Feb 11, 2008 | 26.75 | 27.20 | 26.51 | 27.03 | 3,215,735 | +0.34(+1.27%) |
Feb 08, 2008 | 26.61 | 26.85 | 26.23 | 26.69 | 5,375,750 | +0.40(+1.52%) |
Feb 07, 2008 | 25.83 | 26.69 | 25.52 | 26.29 | 5,355,240 | +0.38(+1.47%) |
Feb 06, 2008 | 25.94 | 26.65 | 25.67 | 25.91 | 5,214,885 | +0.10(+0.39%) |
Feb 05, 2008 | 25.75 | 25.99 | 25.43 | 25.81 | 3,310,781 | -0.10(-0.39%) |
Feb 04, 2008 | 26.36 | 26.39 | 25.91 | 25.91 | 2,341,877 | -0.52(-1.97%) |