Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.36 | 25.64 | 25.06 | 25.21 | 3,124,267 | -0.11(-0.43%) |
Apr 29, 2008 | 25.46 | 25.51 | 25.16 | 25.32 | 1,617,755 | -0.23(-0.90%) |
Apr 28, 2008 | 25.39 | 25.62 | 25.23 | 25.55 | 4,252,870 | +0.16(+0.63%) |
Apr 25, 2008 | 25.26 | 25.45 | 24.93 | 25.39 | 1,435,870 | +0.27(+1.06%) |
Apr 24, 2008 | 24.77 | 25.26 | 24.45 | 25.12 | 3,088,708 | +0.40(+1.60%) |
Apr 23, 2008 | 24.76 | 24.91 | 24.56 | 24.73 | 2,344,105 | -0.00(-0.02%) |
Apr 22, 2008 | 25.00 | 25.00 | 24.45 | 24.73 | 3,650,411 | -0.41(-1.63%) |
Apr 21, 2008 | 25.12 | 25.25 | 25.00 | 25.14 | 1,231,819 | -0.08(-0.34%) |
Apr 18, 2008 | 25.30 | 25.42 | 25.12 | 25.23 | 4,228,714 | +0.35(+1.41%) |
Apr 17, 2008 | 24.92 | 24.95 | 24.68 | 24.88 | 1,200,964 | -0.10(-0.40%) |
Apr 16, 2008 | 24.56 | 25.08 | 24.54 | 24.98 | 2,951,087 | +0.73(+3.02%) |
Apr 15, 2008 | 24.28 | 24.35 | 24.06 | 24.25 | 3,792,624 | +0.13(+0.53%) |
Apr 14, 2008 | 24.21 | 24.41 | 24.08 | 24.12 | 2,153,587 | -0.13(-0.53%) |
Apr 11, 2008 | 24.58 | 24.60 | 24.16 | 24.25 | 2,822,135 | -0.56(-2.26%) |
Apr 10, 2008 | 24.64 | 24.97 | 24.47 | 24.81 | 1,798,754 | +0.18(+0.72%) |
Apr 09, 2008 | 25.06 | 25.14 | 24.54 | 24.63 | 2,677,948 | -0.38(-1.53%) |
Apr 08, 2008 | 24.92 | 25.12 | 24.86 | 25.01 | 2,455,701 | -0.03(-0.13%) |
Apr 07, 2008 | 25.35 | 25.40 | 25.01 | 25.04 | 2,282,439 | -0.13(-0.51%) |
Apr 04, 2008 | 25.20 | 25.41 | 24.99 | 25.17 | 8,680,391 | +0.06(+0.22%) |
Apr 03, 2008 | 24.97 | 25.30 | 24.92 | 25.12 | 3,006,455 | -0.04(-0.18%) |
Apr 02, 2008 | 25.08 | 25.33 | 24.88 | 25.16 | 11,326,841 | +0.10(+0.40%) |
Apr 01, 2008 | 24.51 | 25.06 | 24.46 | 25.06 | 4,002,399 | +0.91(+3.79%) |
Mar 31, 2008 | 24.10 | 24.44 | 24.00 | 24.14 | 6,677,379 | +0.09(+0.38%) |
Mar 28, 2008 | 24.40 | 24.48 | 24.02 | 24.05 | 5,612,169 | -0.30(-1.24%) |
Mar 27, 2008 | 24.74 | 24.81 | 24.33 | 24.35 | 2,824,955 | -0.37(-1.50%) |
Mar 26, 2008 | 24.71 | 24.82 | 24.52 | 24.72 | 3,470,496 | -0.16(-0.65%) |
Mar 25, 2008 | 24.96 | 24.97 | 24.56 | 24.89 | 8,036,763 | +0.10(+0.41%) |
Mar 24, 2008 | 24.20 | 24.92 | 24.14 | 24.79 | 3,218,459 | +0.75(+3.10%) |
Mar 21, 2008 | 23.62 | 24.14 | 23.51 | 24.04 | 4,069,858 | +0.01(+0.03%) |
Mar 20, 2008 | 23.62 | 24.14 | 23.51 | 24.03 | 4,069,858 | +0.54(+2.30%) |
Mar 19, 2008 | 24.30 | 24.43 | 23.49 | 23.49 | 4,770,398 | -0.63(-2.62%) |
Mar 18, 2008 | 23.57 | 24.18 | 23.37 | 24.12 | 2,831,197 | +1.06(+4.59%) |
Mar 17, 2008 | 22.80 | 23.43 | 22.71 | 23.06 | 5,752,737 | -0.44(-1.87%) |
Mar 14, 2008 | 24.20 | 24.26 | 23.25 | 23.50 | 4,734,087 | -0.59(-2.46%) |
Mar 13, 2008 | 23.39 | 24.10 | 23.04 | 24.10 | 9,976,041 | +0.56(+2.38%) |
Mar 12, 2008 | 23.75 | 24.08 | 23.44 | 23.54 | 3,421,792 | -0.23(-0.97%) |
Mar 11, 2008 | 23.62 | 23.82 | 23.17 | 23.77 | 5,338,108 | +0.85(+3.71%) |
Mar 10, 2008 | 23.46 | 23.51 | 22.89 | 22.92 | 7,301,788 | -0.45(-1.93%) |
Mar 07, 2008 | 23.37 | 23.76 | 23.22 | 23.37 | 5,736,636 | -0.16(-0.67%) |
Mar 06, 2008 | 24.02 | 24.10 | 23.48 | 23.52 | 6,262,675 | -0.68(-2.81%) |
Mar 05, 2008 | 24.21 | 24.35 | 23.91 | 24.21 | 7,475,301 | +0.19(+0.79%) |
Mar 04, 2008 | 23.95 | 24.19 | 23.69 | 24.02 | 3,746,633 | -0.14(-0.60%) |
Mar 03, 2008 | 24.12 | 24.28 | 23.81 | 24.16 | 5,219,810 | -0.03(-0.13%) |
Feb 29, 2008 | 24.62 | 24.62 | 24.08 | 24.19 | 2,202,383 | -0.66(-2.66%) |
Feb 28, 2008 | 24.99 | 25.14 | 24.75 | 24.85 | 3,117,761 | -0.44(-1.72%) |
Feb 27, 2008 | 25.08 | 25.51 | 25.01 | 25.29 | 3,095,251 | +0.01(+0.03%) |
Feb 26, 2008 | 24.91 | 25.49 | 24.87 | 25.28 | 5,000,372 | +0.27(+1.10%) |
Feb 25, 2008 | 24.53 | 25.10 | 24.41 | 25.01 | 5,634,737 | +0.50(+2.04%) |
Feb 22, 2008 | 24.48 | 24.53 | 24.07 | 24.51 | 2,778,797 | -0.28(-1.12%) |
Feb 21, 2008 | 25.10 | 25.22 | 24.41 | 24.79 | 4,418,031 | -0.14(-0.55%) |
Feb 20, 2008 | 24.44 | 24.95 | 24.32 | 24.92 | 5,250,077 | +0.33(+1.33%) |
Feb 19, 2008 | 24.83 | 25.03 | 24.49 | 24.60 | 3,168,039 | -0.06(-0.26%) |
Feb 18, 2008 | 24.55 | 24.66 | 24.29 | 24.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.55 | 24.66 | 24.29 | 24.66 | 2,675,367 | -0.03(-0.11%) |
Feb 14, 2008 | 25.26 | 25.30 | 24.63 | 24.69 | 2,885,705 | -0.54(-2.14%) |
Feb 13, 2008 | 25.02 | 25.26 | 24.83 | 25.23 | 3,689,564 | +0.40(+1.62%) |
Feb 12, 2008 | 24.68 | 24.99 | 24.55 | 24.83 | 3,247,837 | +0.27(+1.10%) |
Feb 11, 2008 | 24.50 | 24.71 | 24.23 | 24.56 | 2,937,298 | +0.06(+0.26%) |
Feb 08, 2008 | 24.59 | 24.83 | 24.31 | 24.49 | 4,119,903 | -0.09(-0.36%) |
Feb 07, 2008 | 24.23 | 24.77 | 24.08 | 24.58 | 5,528,102 | +0.33(+1.35%) |
Feb 06, 2008 | 24.69 | 24.89 | 24.22 | 24.25 | 4,007,075 | -0.33(-1.36%) |
Feb 05, 2008 | 24.78 | 25.06 | 24.50 | 24.59 | 8,687,864 | -0.63(-2.49%) |
Feb 04, 2008 | 25.44 | 25.47 | 25.12 | 25.22 | 3,702,349 | -0.26(-1.01%) |