Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.43 | 27.78 | 27.40 | 27.45 | 1,171,148 | +0.29(+1.08%) |
Apr 29, 2008 | 27.19 | 27.25 | 27.06 | 27.15 | 1,338,995 | -0.30(-1.11%) |
Apr 28, 2008 | 27.54 | 27.67 | 27.42 | 27.46 | 2,313,441 | -0.06(-0.23%) |
Apr 25, 2008 | 27.59 | 27.68 | 27.35 | 27.52 | 1,364,951 | -0.08(-0.27%) |
Apr 24, 2008 | 27.73 | 27.73 | 27.18 | 27.59 | 1,380,904 | -0.26(-0.92%) |
Apr 23, 2008 | 27.67 | 27.92 | 27.58 | 27.85 | 1,822,463 | +0.53(+1.95%) |
Apr 22, 2008 | 27.37 | 27.45 | 27.15 | 27.32 | 935,246 | -0.11(-0.41%) |
Apr 21, 2008 | 27.32 | 27.52 | 27.25 | 27.43 | 718,517 | +0.55(+2.05%) |
Apr 18, 2008 | 27.05 | 27.05 | 26.66 | 26.88 | 989,823 | +0.08(+0.31%) |
Apr 17, 2008 | 26.73 | 26.86 | 26.64 | 26.80 | 920,975 | -0.43(-1.59%) |
Apr 16, 2008 | 26.74 | 27.25 | 26.70 | 27.23 | 1,201,793 | +0.93(+3.55%) |
Apr 15, 2008 | 26.18 | 26.31 | 26.03 | 26.30 | 3,253,478 | +0.42(+1.64%) |
Apr 14, 2008 | 25.89 | 25.97 | 25.72 | 25.87 | 803,660 | -0.18(-0.71%) |
Apr 11, 2008 | 26.11 | 26.31 | 26.00 | 26.06 | 735,924 | -0.32(-1.22%) |
Apr 10, 2008 | 26.26 | 26.52 | 26.16 | 26.38 | 1,704,344 | -0.02(-0.06%) |
Apr 09, 2008 | 26.65 | 26.67 | 26.27 | 26.39 | 1,374,324 | -0.63(-2.34%) |
Apr 08, 2008 | 26.72 | 27.09 | 26.69 | 27.02 | 655,434 | -0.02(-0.08%) |
Apr 07, 2008 | 27.19 | 27.41 | 27.04 | 27.04 | 1,442,540 | -0.01(-0.05%) |
Apr 04, 2008 | 26.98 | 27.18 | 26.82 | 27.06 | 1,780,373 | +0.18(+0.69%) |
Apr 03, 2008 | 26.45 | 26.99 | 26.42 | 26.87 | 1,706,340 | +0.56(+2.12%) |
Apr 02, 2008 | 26.39 | 26.58 | 26.19 | 26.32 | 1,378,045 | +0.07(+0.26%) |
Apr 01, 2008 | 25.79 | 26.26 | 25.79 | 26.25 | 2,507,089 | +0.78(+3.05%) |
Mar 31, 2008 | 25.40 | 25.63 | 25.39 | 25.47 | 897,468 | +0.05(+0.18%) |
Mar 28, 2008 | 25.69 | 25.77 | 25.37 | 25.43 | 1,028,261 | +0.00(+0.00%) |
Mar 27, 2008 | 25.86 | 25.94 | 25.43 | 25.43 | 684,908 | -0.15(-0.60%) |
Mar 26, 2008 | 25.67 | 25.74 | 25.45 | 25.58 | 808,892 | +0.07(+0.29%) |
Mar 25, 2008 | 25.40 | 25.64 | 25.24 | 25.50 | 1,365,909 | +0.31(+1.22%) |
Mar 24, 2008 | 24.66 | 25.40 | 24.66 | 25.20 | 938,440 | +0.84(+3.45%) |
Mar 21, 2008 | 24.00 | 24.67 | 23.90 | 24.36 | 1,737,821 | +0.00(+0.00%) |
Mar 20, 2008 | 24.00 | 24.67 | 23.90 | 24.36 | 1,737,821 | +0.03(+0.14%) |
Mar 19, 2008 | 25.30 | 25.46 | 24.32 | 24.32 | 1,830,852 | -0.92(-3.63%) |
Mar 18, 2008 | 24.84 | 25.24 | 24.07 | 25.24 | 2,039,399 | +0.95(+3.93%) |
Mar 17, 2008 | 23.88 | 24.58 | 22.83 | 24.28 | 2,265,304 | -0.53(-2.15%) |
Mar 14, 2008 | 25.48 | 25.53 | 24.52 | 24.82 | 2,020,566 | -0.48(-1.91%) |
Mar 13, 2008 | 24.73 | 25.47 | 24.64 | 25.30 | 2,937,347 | +0.04(+0.15%) |
Mar 12, 2008 | 25.42 | 25.65 | 25.22 | 25.26 | 1,388,617 | -0.38(-1.49%) |
Mar 11, 2008 | 25.31 | 25.66 | 25.01 | 25.64 | 1,349,562 | +1.30(+5.33%) |
Mar 10, 2008 | 24.79 | 24.79 | 24.21 | 24.35 | 2,009,510 | -0.39(-1.58%) |
Mar 07, 2008 | 24.79 | 25.12 | 24.37 | 24.74 | 1,416,307 | -0.59(-2.34%) |
Mar 06, 2008 | 25.93 | 25.93 | 25.29 | 25.33 | 1,117,135 | -0.76(-2.90%) |
Mar 05, 2008 | 25.80 | 26.15 | 25.68 | 26.09 | 771,642 | +0.45(+1.74%) |
Mar 04, 2008 | 25.58 | 25.79 | 25.17 | 25.64 | 1,888,575 | -0.52(-1.99%) |
Mar 03, 2008 | 25.97 | 26.27 | 25.79 | 26.16 | 1,581,482 | +0.15(+0.56%) |
Feb 29, 2008 | 26.62 | 26.65 | 25.97 | 26.02 | 819,193 | -1.09(-4.01%) |
Feb 28, 2008 | 27.24 | 27.30 | 27.03 | 27.10 | 1,107,469 | -0.37(-1.33%) |
Feb 27, 2008 | 27.27 | 27.64 | 27.14 | 27.47 | 1,375,038 | +0.22(+0.79%) |
Feb 26, 2008 | 26.82 | 27.30 | 26.71 | 27.25 | 1,854,252 | +0.39(+1.44%) |
Feb 25, 2008 | 26.38 | 26.95 | 26.26 | 26.86 | 1,427,890 | +0.48(+1.83%) |
Feb 22, 2008 | 26.30 | 26.38 | 25.79 | 26.38 | 1,007,145 | +0.40(+1.54%) |
Feb 21, 2008 | 26.46 | 26.51 | 25.90 | 25.98 | 1,381,889 | -0.31(-1.17%) |
Feb 20, 2008 | 25.59 | 26.32 | 25.59 | 26.29 | 1,356,306 | -0.22(-0.81%) |
Feb 19, 2008 | 26.84 | 26.86 | 26.40 | 26.51 | 2,394,170 | +0.09(+0.33%) |
Feb 18, 2008 | 26.25 | 26.46 | 26.05 | 26.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.25 | 26.46 | 26.05 | 26.42 | 3,764,908 | +0.44(+1.70%) |
Feb 14, 2008 | 26.36 | 26.49 | 25.92 | 25.98 | 3,822,908 | -0.05(-0.19%) |
Feb 13, 2008 | 25.82 | 26.05 | 25.54 | 26.02 | 1,232,071 | -0.08(-0.30%) |
Feb 12, 2008 | 26.35 | 26.60 | 26.01 | 26.10 | 1,569,308 | +0.26(+1.03%) |
Feb 11, 2008 | 25.58 | 25.87 | 25.39 | 25.84 | 1,602,945 | +0.11(+0.41%) |
Feb 08, 2008 | 25.55 | 25.96 | 25.50 | 25.73 | 1,695,822 | -0.11(-0.43%) |
Feb 07, 2008 | 25.39 | 26.12 | 25.33 | 25.84 | 1,907,206 | +0.03(+0.13%) |
Feb 06, 2008 | 26.05 | 26.27 | 25.71 | 25.81 | 1,467,175 | -0.25(-0.94%) |
Feb 05, 2008 | 26.54 | 26.86 | 25.94 | 26.05 | 2,620,039 | -1.00(-3.69%) |
Feb 04, 2008 | 27.31 | 27.42 | 26.97 | 27.05 | 1,993,924 | -0.55(-2.01%) |