Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.00 | 26.20 | 25.90 | 25.93 | 2,154,412 | +0.05(+0.18%) |
Apr 29, 2008 | 26.07 | 26.18 | 25.79 | 25.89 | 3,032,535 | +0.02(+0.06%) |
Apr 28, 2008 | 25.86 | 26.07 | 25.82 | 25.87 | 2,348,917 | -0.20(-0.77%) |
Apr 25, 2008 | 26.27 | 26.30 | 25.90 | 26.07 | 3,337,029 | +0.26(+1.00%) |
Apr 24, 2008 | 25.79 | 25.94 | 25.67 | 25.82 | 3,613,466 | +0.35(+1.38%) |
Apr 23, 2008 | 25.50 | 25.56 | 25.43 | 25.47 | 3,391,979 | +0.16(+0.63%) |
Apr 22, 2008 | 25.16 | 25.42 | 25.10 | 25.31 | 3,436,866 | -0.15(-0.61%) |
Apr 21, 2008 | 25.56 | 25.64 | 25.23 | 25.46 | 6,837,594 | +0.83(+3.39%) |
Apr 18, 2008 | 24.40 | 24.69 | 24.19 | 24.63 | 4,757,036 | +0.79(+3.31%) |
Apr 17, 2008 | 23.93 | 24.08 | 23.80 | 23.84 | 5,104,748 | -0.59(-2.40%) |
Apr 16, 2008 | 24.31 | 24.43 | 24.14 | 24.42 | 5,556,327 | +0.38(+1.56%) |
Apr 15, 2008 | 24.28 | 24.43 | 23.96 | 24.05 | 4,491,238 | +0.11(+0.47%) |
Apr 14, 2008 | 24.29 | 24.31 | 23.89 | 23.94 | 4,880,427 | -0.53(-2.17%) |
Apr 11, 2008 | 24.59 | 24.64 | 24.37 | 24.47 | 5,418,256 | +0.08(+0.34%) |
Apr 10, 2008 | 25.13 | 25.18 | 24.27 | 24.38 | 10,332,917 | -0.95(-3.76%) |
Apr 09, 2008 | 25.61 | 25.61 | 25.26 | 25.34 | 5,050,994 | -0.43(-1.68%) |
Apr 08, 2008 | 26.00 | 26.02 | 25.68 | 25.77 | 4,563,784 | +0.01(+0.02%) |
Apr 07, 2008 | 25.92 | 26.25 | 25.66 | 25.76 | 8,924,362 | -1.09(-4.07%) |
Apr 04, 2008 | 26.77 | 26.93 | 26.65 | 26.86 | 1,507,489 | +0.33(+1.24%) |
Apr 03, 2008 | 26.33 | 26.61 | 26.26 | 26.53 | 2,354,180 | -0.04(-0.16%) |
Apr 02, 2008 | 26.43 | 26.78 | 26.41 | 26.57 | 3,822,049 | +0.09(+0.35%) |
Apr 01, 2008 | 26.16 | 26.52 | 26.14 | 26.48 | 3,896,592 | +0.08(+0.29%) |
Mar 31, 2008 | 26.26 | 26.49 | 26.21 | 26.40 | 6,863,350 | +0.14(+0.53%) |
Mar 28, 2008 | 26.48 | 26.67 | 26.17 | 26.26 | 4,384,805 | +0.09(+0.33%) |
Mar 27, 2008 | 26.31 | 26.38 | 26.03 | 26.17 | 3,239,029 | +0.46(+1.80%) |
Mar 26, 2008 | 25.66 | 25.79 | 25.41 | 25.71 | 3,109,728 | -0.22(-0.83%) |
Mar 25, 2008 | 25.87 | 26.04 | 25.61 | 25.92 | 3,268,440 | +0.68(+2.67%) |
Mar 24, 2008 | 25.31 | 25.39 | 25.19 | 25.25 | 2,022,058 | -0.03(-0.10%) |
Mar 21, 2008 | 25.09 | 25.31 | 24.83 | 25.27 | 4,007,487 | +0.00(+0.00%) |
Mar 20, 2008 | 25.09 | 25.31 | 24.83 | 25.27 | 4,007,487 | +0.28(+1.13%) |
Mar 19, 2008 | 24.91 | 25.26 | 24.90 | 24.99 | 3,762,855 | +0.23(+0.92%) |
Mar 18, 2008 | 24.37 | 24.92 | 24.37 | 24.76 | 3,652,876 | +0.50(+2.06%) |
Mar 17, 2008 | 24.06 | 24.56 | 24.03 | 24.26 | 3,863,645 | +0.02(+0.08%) |
Mar 14, 2008 | 24.70 | 24.82 | 24.14 | 24.24 | 7,758,246 | -0.75(-2.99%) |
Mar 13, 2008 | 24.69 | 25.04 | 24.64 | 24.99 | 2,659,118 | +0.10(+0.41%) |
Mar 12, 2008 | 24.80 | 25.00 | 24.70 | 24.89 | 2,175,646 | +0.23(+0.94%) |
Mar 11, 2008 | 24.80 | 24.90 | 24.38 | 24.66 | 2,218,254 | +0.27(+1.12%) |
Mar 10, 2008 | 24.48 | 24.54 | 24.29 | 24.38 | 3,046,407 | -0.29(-1.19%) |
Mar 07, 2008 | 24.54 | 24.77 | 24.52 | 24.68 | 2,969,440 | +0.08(+0.34%) |
Mar 06, 2008 | 24.87 | 24.88 | 24.53 | 24.59 | 2,377,409 | -0.42(-1.67%) |
Mar 05, 2008 | 25.07 | 25.15 | 24.83 | 25.01 | 3,585,053 | +0.22(+0.89%) |
Mar 04, 2008 | 24.89 | 24.96 | 24.61 | 24.79 | 3,283,016 | -0.47(-1.86%) |
Mar 03, 2008 | 25.36 | 25.37 | 25.06 | 25.26 | 2,512,821 | -0.07(-0.26%) |
Feb 29, 2008 | 25.82 | 25.82 | 25.12 | 25.33 | 3,556,935 | -0.75(-2.88%) |
Feb 28, 2008 | 26.10 | 26.11 | 25.86 | 26.08 | 4,220,764 | +0.36(+1.38%) |
Feb 27, 2008 | 25.61 | 25.91 | 25.52 | 25.72 | 6,551,681 | -0.14(-0.54%) |
Feb 26, 2008 | 25.63 | 25.95 | 25.50 | 25.86 | 3,469,285 | -0.10(-0.38%) |
Feb 25, 2008 | 25.87 | 25.99 | 25.75 | 25.96 | 2,929,819 | +0.03(+0.10%) |
Feb 22, 2008 | 25.93 | 25.97 | 25.65 | 25.93 | 2,593,888 | +0.42(+1.64%) |
Feb 21, 2008 | 25.71 | 25.73 | 25.48 | 25.52 | 3,640,533 | -0.07(-0.26%) |
Feb 20, 2008 | 25.56 | 25.65 | 25.35 | 25.58 | 6,272,009 | -0.29(-1.12%) |
Feb 19, 2008 | 25.91 | 26.01 | 25.79 | 25.87 | 3,106,078 | -0.01(-0.04%) |
Feb 18, 2008 | 25.99 | 25.99 | 25.67 | 25.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.99 | 25.99 | 25.67 | 25.88 | 1,918,972 | -0.08(-0.30%) |
Feb 14, 2008 | 26.23 | 26.24 | 25.89 | 25.96 | 3,238,827 | +0.14(+0.56%) |
Feb 13, 2008 | 25.61 | 25.89 | 25.60 | 25.82 | 2,541,050 | +0.29(+1.13%) |
Feb 12, 2008 | 25.25 | 25.70 | 25.22 | 25.53 | 3,163,299 | +0.31(+1.23%) |
Feb 11, 2008 | 25.35 | 25.37 | 25.04 | 25.22 | 2,346,960 | -0.01(-0.02%) |
Feb 08, 2008 | 25.18 | 25.33 | 25.04 | 25.22 | 2,826,207 | -0.09(-0.35%) |
Feb 07, 2008 | 25.30 | 25.44 | 25.12 | 25.31 | 4,389,753 | +0.10(+0.39%) |
Feb 06, 2008 | 25.44 | 25.51 | 25.20 | 25.21 | 2,962,985 | +0.21(+0.84%) |
Feb 05, 2008 | 25.37 | 25.40 | 24.96 | 25.00 | 4,580,503 | -0.93(-3.60%) |
Feb 04, 2008 | 25.66 | 26.00 | 25.52 | 25.93 | 5,711,252 | -0.05(-0.20%) |