Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.03 | 29.22 | 27.91 | 28.08 | 10,365,631 | -0.93(-3.19%) |
Apr 29, 2008 | 28.61 | 29.28 | 28.27 | 29.01 | 8,345,007 | +0.31(+1.08%) |
Apr 28, 2008 | 28.75 | 29.08 | 28.18 | 28.70 | 7,672,580 | -0.42(-1.44%) |
Apr 25, 2008 | 27.93 | 29.26 | 27.93 | 29.12 | 15,286,875 | +1.37(+4.95%) |
Apr 24, 2008 | 27.40 | 28.37 | 27.37 | 27.75 | 11,692,760 | +0.37(+1.37%) |
Apr 23, 2008 | 26.55 | 27.42 | 26.22 | 27.37 | 11,097,841 | +0.87(+3.30%) |
Apr 22, 2008 | 26.43 | 26.62 | 26.00 | 26.50 | 11,539,904 | +0.00(+0.00%) |
Apr 21, 2008 | 26.23 | 26.62 | 25.95 | 26.50 | 5,282,813 | +0.17(+0.65%) |
Apr 18, 2008 | 26.10 | 26.52 | 26.03 | 26.33 | 8,140,945 | +0.71(+2.78%) |
Apr 17, 2008 | 25.31 | 25.72 | 25.08 | 25.61 | 7,544,762 | +0.28(+1.09%) |
Apr 16, 2008 | 25.50 | 25.62 | 25.12 | 25.34 | 7,051,374 | +0.06(+0.23%) |
Apr 15, 2008 | 24.90 | 25.38 | 24.77 | 25.28 | 5,864,966 | +0.47(+1.88%) |
Apr 14, 2008 | 24.74 | 25.14 | 24.47 | 24.81 | 6,919,427 | +0.32(+1.29%) |
Apr 11, 2008 | 24.82 | 25.08 | 24.35 | 24.50 | 12,967,070 | -0.64(-2.54%) |
Apr 10, 2008 | 24.05 | 25.41 | 23.95 | 25.14 | 17,849,062 | +0.76(+3.11%) |
Apr 09, 2008 | 24.89 | 25.31 | 24.16 | 24.38 | 9,735,325 | -0.55(-2.21%) |
Apr 08, 2008 | 24.91 | 25.14 | 24.78 | 24.93 | 7,937,278 | -0.16(-0.62%) |
Apr 07, 2008 | 25.91 | 26.19 | 25.02 | 25.08 | 9,627,475 | -0.68(-2.65%) |
Apr 04, 2008 | 25.81 | 26.18 | 25.44 | 25.77 | 7,235,267 | +0.04(+0.16%) |
Apr 03, 2008 | 25.82 | 25.95 | 25.23 | 25.73 | 9,063,528 | -0.40(-1.52%) |
Apr 02, 2008 | 26.27 | 26.84 | 25.76 | 26.12 | 10,001,347 | -0.09(-0.33%) |
Apr 01, 2008 | 24.84 | 26.43 | 24.84 | 26.21 | 11,321,289 | +1.55(+6.30%) |
Mar 31, 2008 | 24.22 | 24.96 | 24.03 | 24.66 | 9,121,901 | +0.32(+1.32%) |
Mar 28, 2008 | 24.19 | 24.89 | 23.90 | 24.34 | 12,609,902 | -1.26(-4.92%) |
Mar 27, 2008 | 25.98 | 26.59 | 25.59 | 25.59 | 8,606,212 | -0.37(-1.44%) |
Mar 26, 2008 | 26.68 | 26.68 | 25.76 | 25.97 | 6,913,428 | -0.90(-3.36%) |
Mar 25, 2008 | 26.92 | 27.06 | 26.26 | 26.87 | 6,872,102 | +0.10(+0.36%) |
Mar 24, 2008 | 26.24 | 27.35 | 26.16 | 26.77 | 8,522,917 | +0.59(+2.24%) |
Mar 21, 2008 | 24.73 | 26.34 | 24.61 | 26.19 | 11,835,607 | +0.00(+0.00%) |
Mar 20, 2008 | 24.73 | 26.34 | 24.61 | 26.19 | 11,835,607 | +1.58(+6.43%) |
Mar 19, 2008 | 24.53 | 25.17 | 24.42 | 24.61 | 11,796,653 | +0.16(+0.63%) |
Mar 18, 2008 | 23.38 | 24.47 | 23.23 | 24.45 | 10,566,579 | +1.47(+6.40%) |
Mar 17, 2008 | 23.22 | 23.34 | 22.08 | 22.98 | 13,216,640 | -0.80(-3.36%) |
Mar 14, 2008 | 24.03 | 24.20 | 23.26 | 23.78 | 8,823,928 | -0.12(-0.51%) |
Mar 13, 2008 | 23.92 | 24.26 | 23.44 | 23.90 | 13,153,145 | -0.41(-1.68%) |
Mar 12, 2008 | 25.08 | 25.58 | 24.30 | 24.31 | 7,576,991 | -0.67(-2.67%) |
Mar 11, 2008 | 24.79 | 25.45 | 24.14 | 24.97 | 7,487,657 | +0.68(+2.82%) |
Mar 10, 2008 | 24.58 | 24.88 | 24.09 | 24.29 | 8,404,331 | -0.33(-1.35%) |
Mar 07, 2008 | 24.26 | 25.01 | 23.93 | 24.62 | 9,369,486 | +0.11(+0.47%) |
Mar 06, 2008 | 25.61 | 25.87 | 24.43 | 24.51 | 9,378,055 | -1.18(-4.59%) |
Mar 05, 2008 | 25.91 | 26.39 | 25.44 | 25.69 | 7,058,716 | -0.17(-0.67%) |
Mar 04, 2008 | 25.75 | 26.16 | 25.46 | 25.86 | 8,865,455 | -0.19(-0.73%) |
Mar 03, 2008 | 26.04 | 26.31 | 25.34 | 26.05 | 10,458,378 | +0.50(+1.96%) |
Feb 29, 2008 | 25.98 | 26.58 | 25.30 | 25.55 | 13,794,414 | -0.46(-1.77%) |
Feb 28, 2008 | 26.92 | 26.92 | 25.65 | 26.01 | 10,122,091 | -0.95(-3.52%) |
Feb 27, 2008 | 26.83 | 27.31 | 26.43 | 26.96 | 8,443,456 | -0.21(-0.76%) |
Feb 26, 2008 | 26.33 | 27.62 | 26.33 | 27.16 | 9,263,386 | +0.82(+3.10%) |
Feb 25, 2008 | 25.83 | 26.37 | 25.38 | 26.35 | 8,021,008 | +0.45(+1.73%) |
Feb 22, 2008 | 25.51 | 25.93 | 25.05 | 25.90 | 5,750,649 | +0.26(+1.03%) |
Feb 21, 2008 | 26.62 | 26.88 | 25.53 | 25.64 | 7,983,976 | -0.85(-3.21%) |
Feb 20, 2008 | 24.95 | 26.55 | 24.86 | 26.49 | 9,495,536 | +1.37(+5.47%) |
Feb 19, 2008 | 26.04 | 26.07 | 25.08 | 25.11 | 6,864,921 | -0.59(-2.28%) |
Feb 18, 2008 | 25.77 | 25.99 | 25.37 | 25.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.77 | 25.99 | 25.37 | 25.70 | 9,308,138 | -0.12(-0.45%) |
Feb 14, 2008 | 26.66 | 26.66 | 25.78 | 25.81 | 11,155,617 | -0.79(-2.96%) |
Feb 13, 2008 | 27.41 | 27.56 | 26.53 | 26.60 | 8,471,034 | -0.55(-2.03%) |
Feb 12, 2008 | 27.49 | 27.82 | 26.80 | 27.15 | 11,432,894 | +0.09(+0.34%) |
Feb 11, 2008 | 25.73 | 27.08 | 25.68 | 27.06 | 9,539,399 | +1.38(+5.37%) |
Feb 08, 2008 | 26.17 | 27.22 | 25.62 | 25.68 | 12,545,650 | -0.68(-2.57%) |
Feb 07, 2008 | 24.95 | 26.88 | 24.91 | 26.36 | 18,843,798 | +1.68(+6.83%) |
Feb 06, 2008 | 25.10 | 25.58 | 24.38 | 24.68 | 18,183,246 | -0.19(-0.76%) |
Feb 05, 2008 | 24.87 | 26.19 | 24.82 | 24.86 | 12,182,686 | -0.96(-3.72%) |
Feb 04, 2008 | 26.87 | 26.88 | 25.50 | 25.82 | 11,725,224 | -0.58(-2.20%) |