Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.45 | 27.80 | 27.42 | 27.46 | 1,170,393 | +0.29(+1.08%) |
Apr 29, 2008 | 27.21 | 27.27 | 27.08 | 27.17 | 1,338,132 | -0.30(-1.11%) |
Apr 28, 2008 | 27.56 | 27.69 | 27.44 | 27.48 | 2,311,950 | -0.06(-0.23%) |
Apr 25, 2008 | 27.61 | 27.70 | 27.37 | 27.54 | 1,364,071 | -0.08(-0.27%) |
Apr 24, 2008 | 27.75 | 27.75 | 27.20 | 27.61 | 1,380,014 | -0.26(-0.92%) |
Apr 23, 2008 | 27.69 | 27.94 | 27.60 | 27.87 | 1,821,288 | +0.53(+1.95%) |
Apr 22, 2008 | 27.39 | 27.47 | 27.16 | 27.34 | 934,643 | -0.11(-0.41%) |
Apr 21, 2008 | 27.34 | 27.54 | 27.27 | 27.45 | 718,054 | +0.55(+2.05%) |
Apr 18, 2008 | 27.07 | 27.07 | 26.68 | 26.90 | 989,185 | +0.08(+0.31%) |
Apr 17, 2008 | 26.74 | 26.87 | 26.65 | 26.81 | 920,381 | -0.43(-1.59%) |
Apr 16, 2008 | 26.76 | 27.26 | 26.72 | 27.25 | 1,201,019 | +0.93(+3.55%) |
Apr 15, 2008 | 26.19 | 26.33 | 26.05 | 26.31 | 3,251,381 | +0.42(+1.64%) |
Apr 14, 2008 | 25.91 | 25.98 | 25.74 | 25.89 | 803,142 | -0.18(-0.71%) |
Apr 11, 2008 | 26.12 | 26.33 | 26.02 | 26.07 | 735,450 | -0.32(-1.22%) |
Apr 10, 2008 | 26.28 | 26.54 | 26.17 | 26.39 | 1,703,245 | -0.02(-0.06%) |
Apr 09, 2008 | 26.67 | 26.69 | 26.29 | 26.41 | 1,373,439 | -0.63(-2.34%) |
Apr 08, 2008 | 26.73 | 27.11 | 26.71 | 27.04 | 655,011 | -0.02(-0.08%) |
Apr 07, 2008 | 27.20 | 27.42 | 27.06 | 27.06 | 1,441,610 | -0.01(-0.05%) |
Apr 04, 2008 | 27.00 | 27.20 | 26.84 | 27.08 | 1,779,225 | +0.18(+0.68%) |
Apr 03, 2008 | 26.47 | 27.00 | 26.44 | 26.89 | 1,705,240 | +0.56(+2.12%) |
Apr 02, 2008 | 26.40 | 26.60 | 26.21 | 26.33 | 1,377,157 | +0.07(+0.26%) |
Apr 01, 2008 | 25.81 | 26.28 | 25.81 | 26.27 | 2,505,473 | +0.78(+3.05%) |
Mar 31, 2008 | 25.42 | 25.64 | 25.41 | 25.49 | 896,890 | +0.05(+0.18%) |
Mar 28, 2008 | 25.70 | 25.78 | 25.38 | 25.44 | 1,027,598 | +0.00(+0.00%) |
Mar 27, 2008 | 25.88 | 25.95 | 25.44 | 25.44 | 684,466 | -0.15(-0.60%) |
Mar 26, 2008 | 25.69 | 25.75 | 25.46 | 25.59 | 808,371 | +0.07(+0.29%) |
Mar 25, 2008 | 25.41 | 25.65 | 25.26 | 25.52 | 1,365,028 | +0.31(+1.22%) |
Mar 24, 2008 | 24.67 | 25.42 | 24.67 | 25.21 | 937,835 | +0.84(+3.45%) |
Mar 21, 2008 | 24.01 | 24.68 | 23.92 | 24.37 | 1,736,700 | +0.00(+0.00%) |
Mar 20, 2008 | 24.01 | 24.68 | 23.92 | 24.37 | 1,736,700 | +0.03(+0.14%) |
Mar 19, 2008 | 25.32 | 25.48 | 24.34 | 24.34 | 1,829,672 | -0.92(-3.63%) |
Mar 18, 2008 | 24.85 | 25.26 | 24.09 | 25.26 | 2,038,084 | +0.96(+3.93%) |
Mar 17, 2008 | 23.90 | 24.59 | 22.84 | 24.30 | 2,263,844 | -0.53(-2.15%) |
Mar 14, 2008 | 25.50 | 25.55 | 24.53 | 24.83 | 2,019,263 | -0.48(-1.91%) |
Mar 13, 2008 | 24.74 | 25.49 | 24.65 | 25.32 | 2,935,453 | +0.04(+0.15%) |
Mar 12, 2008 | 25.43 | 25.66 | 25.23 | 25.28 | 1,387,722 | -0.38(-1.49%) |
Mar 11, 2008 | 25.33 | 25.68 | 25.02 | 25.66 | 1,348,692 | +1.30(+5.33%) |
Mar 10, 2008 | 24.81 | 24.81 | 24.23 | 24.36 | 2,008,214 | -0.39(-1.58%) |
Mar 07, 2008 | 24.80 | 25.14 | 24.39 | 24.75 | 1,415,394 | -0.59(-2.34%) |
Mar 06, 2008 | 25.95 | 25.95 | 25.30 | 25.35 | 1,116,415 | -0.76(-2.90%) |
Mar 05, 2008 | 25.81 | 26.16 | 25.69 | 26.11 | 771,144 | +0.45(+1.74%) |
Mar 04, 2008 | 25.60 | 25.81 | 25.18 | 25.66 | 1,887,358 | -0.52(-1.99%) |
Mar 03, 2008 | 25.98 | 26.29 | 25.80 | 26.18 | 1,580,463 | +0.15(+0.56%) |
Feb 29, 2008 | 26.64 | 26.67 | 25.99 | 26.03 | 818,665 | -1.09(-4.01%) |
Feb 28, 2008 | 27.26 | 27.32 | 27.05 | 27.12 | 1,106,755 | -0.37(-1.33%) |
Feb 27, 2008 | 27.29 | 27.65 | 27.16 | 27.48 | 1,374,151 | +0.22(+0.79%) |
Feb 26, 2008 | 26.83 | 27.32 | 26.73 | 27.27 | 1,853,057 | +0.39(+1.44%) |
Feb 25, 2008 | 26.40 | 26.97 | 26.28 | 26.88 | 1,426,970 | +0.48(+1.83%) |
Feb 22, 2008 | 26.31 | 26.40 | 25.80 | 26.40 | 1,006,495 | +0.40(+1.54%) |
Feb 21, 2008 | 26.48 | 26.53 | 25.92 | 26.00 | 1,380,998 | -0.31(-1.17%) |
Feb 20, 2008 | 25.61 | 26.34 | 25.61 | 26.31 | 1,355,432 | -0.22(-0.82%) |
Feb 19, 2008 | 26.85 | 26.88 | 26.42 | 26.52 | 2,392,627 | +0.09(+0.33%) |
Feb 18, 2008 | 26.27 | 26.48 | 26.07 | 26.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.27 | 26.48 | 26.07 | 26.43 | 3,762,481 | +0.44(+1.70%) |
Feb 14, 2008 | 26.37 | 26.51 | 25.94 | 25.99 | 3,820,443 | -0.05(-0.19%) |
Feb 13, 2008 | 25.84 | 26.07 | 25.56 | 26.04 | 1,231,277 | -0.08(-0.29%) |
Feb 12, 2008 | 26.37 | 26.62 | 26.03 | 26.12 | 1,568,297 | +0.27(+1.03%) |
Feb 11, 2008 | 25.60 | 25.89 | 25.40 | 25.85 | 1,601,911 | +0.11(+0.41%) |
Feb 08, 2008 | 25.57 | 25.98 | 25.51 | 25.75 | 1,694,728 | -0.11(-0.43%) |
Feb 07, 2008 | 25.40 | 26.13 | 25.35 | 25.86 | 1,905,976 | +0.03(+0.13%) |
Feb 06, 2008 | 26.07 | 26.29 | 25.72 | 25.83 | 1,466,229 | -0.25(-0.94%) |
Feb 05, 2008 | 26.55 | 26.88 | 25.96 | 26.07 | 2,618,350 | -1.00(-3.69%) |
Feb 04, 2008 | 27.33 | 27.43 | 26.98 | 27.07 | 1,992,639 | -0.55(-2.01%) |