Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.39 | 25.76 | 25.24 | 25.44 | 4,080,682 | +0.05(+0.21%) |
Apr 29, 2008 | 25.45 | 25.48 | 25.18 | 25.39 | 3,892,379 | -0.04(-0.16%) |
Apr 28, 2008 | 25.35 | 25.64 | 25.29 | 25.43 | 2,354,841 | +0.08(+0.32%) |
Apr 25, 2008 | 25.38 | 25.61 | 25.31 | 25.35 | 2,318,011 | +0.04(+0.16%) |
Apr 24, 2008 | 25.67 | 25.67 | 25.25 | 25.31 | 2,536,298 | -0.19(-0.73%) |
Apr 23, 2008 | 25.29 | 25.57 | 25.03 | 25.50 | 3,132,646 | +0.35(+1.38%) |
Apr 22, 2008 | 25.35 | 25.38 | 25.09 | 25.15 | 3,463,653 | -0.27(-1.07%) |
Apr 21, 2008 | 25.51 | 25.66 | 25.12 | 25.42 | 3,705,075 | -0.18(-0.70%) |
Apr 18, 2008 | 25.87 | 25.98 | 25.43 | 25.60 | 3,303,468 | +0.12(+0.45%) |
Apr 17, 2008 | 25.60 | 25.73 | 25.41 | 25.49 | 3,829,189 | -0.12(-0.48%) |
Apr 16, 2008 | 25.18 | 25.65 | 24.93 | 25.61 | 3,976,370 | +0.50(+1.98%) |
Apr 15, 2008 | 24.84 | 25.21 | 24.68 | 25.11 | 4,491,756 | +0.38(+1.55%) |
Apr 14, 2008 | 24.34 | 24.83 | 24.34 | 24.73 | 5,539,122 | +0.30(+1.23%) |
Apr 11, 2008 | 23.87 | 24.63 | 23.87 | 24.42 | 4,223,858 | +0.42(+1.76%) |
Apr 10, 2008 | 24.37 | 24.45 | 23.84 | 24.00 | 4,767,987 | -0.42(-1.71%) |
Apr 09, 2008 | 24.44 | 24.48 | 24.25 | 24.42 | 3,980,669 | +0.05(+0.19%) |
Apr 08, 2008 | 24.17 | 24.48 | 24.09 | 24.37 | 3,141,463 | +0.02(+0.10%) |
Apr 07, 2008 | 24.56 | 24.58 | 24.05 | 24.35 | 3,006,934 | +0.01(+0.05%) |
Apr 04, 2008 | 24.15 | 24.64 | 23.94 | 24.34 | 5,008,411 | +0.28(+1.16%) |
Apr 03, 2008 | 24.05 | 24.14 | 23.79 | 24.06 | 4,613,088 | +0.05(+0.22%) |
Apr 02, 2008 | 24.05 | 24.20 | 23.71 | 24.01 | 5,301,972 | +0.00(+0.00%) |
Apr 01, 2008 | 23.56 | 24.08 | 23.28 | 24.01 | 6,824,330 | +0.72(+3.09%) |
Mar 31, 2008 | 22.99 | 23.42 | 22.81 | 23.29 | 7,249,667 | +0.34(+1.46%) |
Mar 28, 2008 | 23.13 | 23.41 | 22.92 | 22.95 | 5,641,465 | -0.05(-0.23%) |
Mar 27, 2008 | 22.79 | 23.31 | 22.79 | 23.01 | 7,091,846 | +0.23(+0.99%) |
Mar 26, 2008 | 23.25 | 23.25 | 22.64 | 22.78 | 8,740,399 | -0.55(-2.36%) |
Mar 25, 2008 | 23.51 | 23.68 | 23.27 | 23.33 | 7,767,164 | -0.12(-0.52%) |
Mar 24, 2008 | 24.00 | 24.05 | 23.24 | 23.45 | 9,125,009 | -0.41(-1.70%) |
Mar 21, 2008 | 24.22 | 25.83 | 22.73 | 23.86 | 17,868,834 | +0.00(+0.00%) |
Mar 20, 2008 | 24.22 | 25.83 | 22.73 | 23.86 | 17,868,834 | -1.97(-7.63%) |
Mar 19, 2008 | 26.57 | 27.53 | 25.83 | 25.83 | 4,748,612 | -0.78(-2.94%) |
Mar 18, 2008 | 26.16 | 26.64 | 26.02 | 26.61 | 4,998,154 | +0.84(+3.26%) |
Mar 17, 2008 | 24.93 | 25.94 | 24.93 | 25.77 | 5,146,893 | +0.19(+0.73%) |
Mar 14, 2008 | 26.16 | 26.34 | 25.30 | 25.58 | 5,865,083 | -0.43(-1.65%) |
Mar 13, 2008 | 25.86 | 26.19 | 25.40 | 26.01 | 5,850,326 | -0.16(-0.60%) |
Mar 12, 2008 | 26.45 | 27.03 | 26.15 | 26.17 | 4,666,390 | -0.27(-1.01%) |
Mar 11, 2008 | 26.16 | 26.60 | 25.86 | 26.44 | 4,654,280 | +0.80(+3.12%) |
Mar 10, 2008 | 26.12 | 26.19 | 25.56 | 25.64 | 5,373,138 | -0.41(-1.56%) |
Mar 07, 2008 | 25.90 | 26.20 | 25.53 | 26.04 | 5,964,083 | -0.05(-0.18%) |
Mar 06, 2008 | 26.53 | 26.53 | 26.00 | 26.09 | 5,149,475 | -0.54(-2.02%) |
Mar 05, 2008 | 26.58 | 26.71 | 26.22 | 26.63 | 4,417,228 | +0.05(+0.17%) |
Mar 04, 2008 | 25.53 | 26.66 | 25.50 | 26.58 | 6,969,891 | +0.87(+3.38%) |
Mar 03, 2008 | 25.50 | 25.91 | 25.31 | 25.71 | 5,555,344 | +0.16(+0.61%) |
Feb 29, 2008 | 26.24 | 26.33 | 25.41 | 25.55 | 4,678,678 | -0.94(-3.54%) |
Feb 28, 2008 | 26.35 | 26.60 | 26.24 | 26.49 | 3,642,994 | -0.09(-0.35%) |
Feb 27, 2008 | 27.13 | 27.23 | 26.55 | 26.59 | 6,215,888 | -0.65(-2.38%) |
Feb 26, 2008 | 26.69 | 27.24 | 26.59 | 27.24 | 4,506,146 | +0.47(+1.75%) |
Feb 25, 2008 | 26.70 | 26.93 | 26.51 | 26.77 | 4,595,351 | +0.13(+0.48%) |
Feb 22, 2008 | 26.72 | 26.83 | 26.23 | 26.64 | 4,341,106 | +0.20(+0.77%) |
Feb 21, 2008 | 26.97 | 27.16 | 26.37 | 26.44 | 3,822,426 | -0.49(-1.83%) |
Feb 20, 2008 | 26.66 | 26.99 | 26.32 | 26.93 | 4,279,924 | +0.16(+0.58%) |
Feb 19, 2008 | 27.49 | 27.50 | 26.66 | 26.77 | 3,750,119 | -0.37(-1.37%) |
Feb 18, 2008 | 27.03 | 27.20 | 26.71 | 27.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.03 | 27.20 | 26.71 | 27.14 | 3,967,538 | +0.12(+0.43%) |
Feb 14, 2008 | 27.31 | 27.65 | 26.83 | 27.03 | 5,325,250 | -0.22(-0.81%) |
Feb 13, 2008 | 27.05 | 27.36 | 26.95 | 27.25 | 5,275,713 | +0.36(+1.34%) |
Feb 12, 2008 | 26.57 | 26.95 | 26.37 | 26.89 | 4,146,019 | +0.53(+2.02%) |
Feb 11, 2008 | 26.50 | 26.51 | 26.10 | 26.35 | 4,606,511 | -0.10(-0.37%) |
Feb 08, 2008 | 26.46 | 26.59 | 26.07 | 26.45 | 4,756,718 | -0.10(-0.39%) |
Feb 07, 2008 | 26.34 | 26.79 | 26.21 | 26.56 | 3,931,725 | +0.02(+0.09%) |
Feb 06, 2008 | 26.72 | 27.10 | 26.37 | 26.53 | 3,318,913 | +0.05(+0.18%) |
Feb 05, 2008 | 27.43 | 27.76 | 26.36 | 26.49 | 5,317,180 | +12.58(+90.46%) |
Feb 04, 2008 | 13.89 | 14.11 | 13.74 | 13.91 | 4,730,356 | +0.02(+0.16%) |