Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.67 | 27.69 | 26.57 | 26.72 | 8,596,793 | -0.84(-3.06%) |
Apr 29, 2008 | 28.16 | 28.49 | 27.36 | 27.56 | 10,099,714 | -0.58(-2.07%) |
Apr 28, 2008 | 28.10 | 28.54 | 27.70 | 28.14 | 9,627,792 | +0.14(+0.51%) |
Apr 25, 2008 | 27.47 | 28.02 | 27.24 | 28.00 | 9,853,867 | +0.71(+2.59%) |
Apr 24, 2008 | 27.01 | 27.79 | 26.72 | 27.29 | 10,862,738 | +0.21(+0.78%) |
Apr 23, 2008 | 26.36 | 27.15 | 26.26 | 27.08 | 7,109,816 | +0.77(+2.93%) |
Apr 22, 2008 | 27.03 | 27.03 | 26.11 | 26.31 | 7,375,604 | -0.87(-3.20%) |
Apr 21, 2008 | 26.96 | 27.32 | 26.78 | 27.18 | 7,753,316 | -0.04(-0.14%) |
Apr 18, 2008 | 26.71 | 27.29 | 26.71 | 27.22 | 12,216,309 | +0.83(+3.15%) |
Apr 17, 2008 | 26.52 | 26.52 | 26.10 | 26.39 | 6,005,407 | -0.19(-0.70%) |
Apr 16, 2008 | 26.18 | 26.62 | 25.92 | 26.57 | 7,254,718 | +0.64(+2.47%) |
Apr 15, 2008 | 25.62 | 25.99 | 25.33 | 25.93 | 7,505,730 | +0.45(+1.78%) |
Apr 14, 2008 | 25.46 | 25.74 | 25.19 | 25.48 | 8,200,182 | -0.09(-0.36%) |
Apr 11, 2008 | 25.87 | 26.21 | 25.52 | 25.57 | 6,778,829 | -0.57(-2.16%) |
Apr 10, 2008 | 25.69 | 26.55 | 25.64 | 26.14 | 8,116,848 | +0.51(+1.99%) |
Apr 09, 2008 | 26.36 | 26.41 | 25.41 | 25.63 | 7,858,873 | -0.57(-2.18%) |
Apr 08, 2008 | 26.28 | 26.44 | 25.98 | 26.20 | 6,652,715 | -0.21(-0.80%) |
Apr 07, 2008 | 26.88 | 26.88 | 26.22 | 26.41 | 6,180,145 | -0.22(-0.84%) |
Apr 04, 2008 | 26.22 | 26.96 | 26.10 | 26.64 | 9,586,398 | +0.22(+0.85%) |
Apr 03, 2008 | 26.86 | 26.86 | 26.06 | 26.41 | 15,646,660 | -0.88(-3.21%) |
Apr 02, 2008 | 28.34 | 28.36 | 26.94 | 27.29 | 31,562,200 | +0.29(+1.08%) |
Apr 01, 2008 | 26.05 | 27.09 | 26.05 | 27.00 | 15,311,522 | +1.25(+4.85%) |
Mar 31, 2008 | 25.46 | 26.03 | 25.15 | 25.75 | 10,940,149 | +0.56(+2.22%) |
Mar 28, 2008 | 25.71 | 25.73 | 25.02 | 25.19 | 13,551,591 | -1.06(-4.05%) |
Mar 27, 2008 | 26.27 | 27.32 | 26.25 | 26.25 | 13,428,464 | -0.01(-0.02%) |
Mar 26, 2008 | 26.11 | 26.33 | 25.87 | 26.26 | 11,561,299 | -0.32(-1.19%) |
Mar 25, 2008 | 26.87 | 27.13 | 26.10 | 26.57 | 9,241,625 | -0.30(-1.11%) |
Mar 24, 2008 | 26.86 | 27.41 | 26.67 | 26.87 | 13,800,355 | +0.53(+2.03%) |
Mar 21, 2008 | 25.16 | 26.54 | 25.05 | 26.34 | 13,855,843 | +0.00(+0.00%) |
Mar 20, 2008 | 25.16 | 26.54 | 25.05 | 26.34 | 13,855,843 | +1.20(+4.79%) |
Mar 19, 2008 | 25.60 | 25.90 | 25.11 | 25.13 | 8,125,582 | -0.40(-1.56%) |
Mar 18, 2008 | 24.91 | 25.62 | 24.70 | 25.53 | 13,138,062 | +1.04(+4.26%) |
Mar 17, 2008 | 24.31 | 25.09 | 24.06 | 24.49 | 11,805,629 | -0.36(-1.45%) |
Mar 14, 2008 | 25.36 | 25.54 | 24.38 | 24.85 | 8,699,444 | -0.37(-1.48%) |
Mar 13, 2008 | 24.75 | 25.49 | 24.38 | 25.22 | 9,595,843 | +0.16(+0.64%) |
Mar 12, 2008 | 25.75 | 26.10 | 24.98 | 25.06 | 8,968,183 | -0.64(-2.49%) |
Mar 11, 2008 | 25.72 | 25.95 | 24.92 | 25.70 | 11,491,132 | +1.01(+4.07%) |
Mar 10, 2008 | 24.78 | 25.18 | 24.51 | 24.69 | 10,773,920 | -0.07(-0.28%) |
Mar 07, 2008 | 25.11 | 25.60 | 24.49 | 24.76 | 16,024,821 | -0.60(-2.38%) |
Mar 06, 2008 | 26.46 | 26.48 | 25.24 | 25.36 | 13,570,439 | -1.22(-4.58%) |
Mar 05, 2008 | 26.58 | 27.13 | 26.23 | 26.58 | 8,082,629 | +0.12(+0.47%) |
Mar 04, 2008 | 26.36 | 26.72 | 26.10 | 26.46 | 26,451,388 | -0.42(-1.57%) |
Mar 03, 2008 | 26.73 | 27.37 | 26.24 | 26.88 | 14,779,862 | +0.17(+0.63%) |
Feb 29, 2008 | 27.58 | 27.85 | 26.56 | 26.71 | 11,069,633 | -1.12(-4.04%) |
Feb 28, 2008 | 28.76 | 28.76 | 27.77 | 27.83 | 9,894,284 | -1.09(-3.78%) |
Feb 27, 2008 | 28.65 | 29.24 | 28.55 | 28.93 | 8,743,893 | +0.05(+0.17%) |
Feb 26, 2008 | 27.95 | 29.57 | 27.95 | 28.88 | 18,865,778 | +0.84(+3.01%) |
Feb 25, 2008 | 27.42 | 28.15 | 27.08 | 28.03 | 13,014,779 | +0.57(+2.08%) |
Feb 22, 2008 | 26.83 | 27.47 | 26.39 | 27.46 | 11,859,455 | +0.29(+1.07%) |
Feb 21, 2008 | 27.72 | 27.87 | 27.06 | 27.17 | 10,182,466 | -0.50(-1.82%) |
Feb 20, 2008 | 27.16 | 27.87 | 27.06 | 27.67 | 11,361,383 | +0.34(+1.25%) |
Feb 19, 2008 | 27.92 | 28.01 | 26.96 | 27.33 | 15,306,024 | -0.38(-1.37%) |
Feb 18, 2008 | 27.32 | 27.86 | 27.03 | 27.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.32 | 27.86 | 27.03 | 27.71 | 32,299,746 | -0.71(-2.51%) |
Feb 14, 2008 | 29.13 | 29.13 | 28.28 | 28.42 | 10,464,244 | -0.50(-1.74%) |
Feb 13, 2008 | 29.37 | 29.50 | 28.20 | 28.93 | 14,554,531 | -0.20(-0.68%) |
Feb 12, 2008 | 29.54 | 29.65 | 28.89 | 29.13 | 10,646,272 | -0.29(-0.99%) |
Feb 11, 2008 | 29.03 | 29.64 | 28.44 | 29.42 | 9,482,601 | +0.42(+1.43%) |
Feb 08, 2008 | 29.23 | 29.56 | 28.68 | 29.00 | 9,233,261 | -0.32(-1.10%) |
Feb 07, 2008 | 28.57 | 29.81 | 28.07 | 29.32 | 14,133,920 | +0.58(+2.03%) |
Feb 06, 2008 | 28.81 | 29.65 | 28.65 | 28.74 | 11,335,686 | +0.07(+0.24%) |
Feb 05, 2008 | 29.62 | 29.89 | 28.58 | 28.67 | 15,167,964 | -1.42(-4.73%) |
Feb 04, 2008 | 29.96 | 30.57 | 29.85 | 30.09 | 13,638,641 | -0.01(-0.02%) |