Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.87 | 26.09 | 25.72 | 25.74 | 11,978,452 | -0.28(-1.08%) |
Apr 29, 2008 | 25.79 | 26.13 | 25.79 | 26.02 | 9,596,988 | +0.15(+0.59%) |
Apr 28, 2008 | 25.54 | 26.00 | 25.54 | 25.87 | 9,198,828 | +0.26(+1.03%) |
Apr 25, 2008 | 25.46 | 25.80 | 25.40 | 25.60 | 7,007,399 | +0.21(+0.85%) |
Apr 24, 2008 | 25.19 | 25.56 | 25.06 | 25.39 | 7,882,417 | +0.28(+1.10%) |
Apr 23, 2008 | 25.08 | 25.15 | 24.93 | 25.11 | 6,277,552 | +0.11(+0.43%) |
Apr 22, 2008 | 25.02 | 25.11 | 24.90 | 25.00 | 8,356,912 | -0.17(-0.67%) |
Apr 21, 2008 | 25.22 | 25.33 | 25.02 | 25.17 | 9,211,330 | -0.14(-0.54%) |
Apr 18, 2008 | 25.42 | 25.57 | 25.16 | 25.31 | 11,329,605 | +0.36(+1.44%) |
Apr 17, 2008 | 24.62 | 25.15 | 24.35 | 24.95 | 10,613,293 | -0.01(-0.03%) |
Apr 16, 2008 | 25.11 | 25.11 | 24.62 | 24.96 | 12,816,917 | +0.45(+1.85%) |
Apr 15, 2008 | 24.85 | 24.85 | 24.33 | 24.50 | 9,242,783 | -0.24(-0.95%) |
Apr 14, 2008 | 24.96 | 24.96 | 24.53 | 24.74 | 6,513,159 | -0.28(-1.11%) |
Apr 11, 2008 | 24.82 | 25.08 | 24.82 | 25.02 | 9,075,498 | -0.05(-0.21%) |
Apr 10, 2008 | 24.87 | 25.18 | 24.72 | 25.07 | 7,197,108 | +0.33(+1.34%) |
Apr 09, 2008 | 24.73 | 24.99 | 24.60 | 24.74 | 6,788,195 | +0.03(+0.13%) |
Apr 08, 2008 | 24.83 | 25.11 | 24.57 | 24.71 | 6,847,277 | -0.26(-1.03%) |
Apr 07, 2008 | 24.87 | 25.08 | 24.78 | 24.96 | 6,651,036 | +0.23(+0.92%) |
Apr 04, 2008 | 24.64 | 24.86 | 24.50 | 24.73 | 5,902,218 | +0.19(+0.76%) |
Apr 03, 2008 | 24.57 | 24.85 | 24.52 | 24.55 | 6,422,502 | -0.21(-0.85%) |
Apr 02, 2008 | 24.78 | 24.96 | 24.64 | 24.76 | 9,183,482 | -0.02(-0.07%) |
Apr 01, 2008 | 23.96 | 24.78 | 23.96 | 24.78 | 10,450,449 | +0.90(+3.75%) |
Mar 31, 2008 | 23.69 | 23.97 | 23.44 | 23.88 | 10,164,169 | +0.13(+0.56%) |
Mar 28, 2008 | 23.73 | 23.83 | 23.66 | 23.75 | 6,637,816 | +0.05(+0.19%) |
Mar 27, 2008 | 23.83 | 23.88 | 23.55 | 23.70 | 8,165,310 | -0.04(-0.17%) |
Mar 26, 2008 | 23.90 | 24.02 | 23.73 | 23.74 | 5,935,373 | -0.29(-1.22%) |
Mar 25, 2008 | 24.12 | 24.15 | 23.81 | 24.04 | 6,041,751 | +0.02(+0.09%) |
Mar 24, 2008 | 24.02 | 24.20 | 23.85 | 24.02 | 4,654,328 | +0.04(+0.17%) |
Mar 21, 2008 | 24.15 | 24.27 | 23.76 | 23.97 | 9,898,131 | +0.00(+0.00%) |
Mar 20, 2008 | 24.15 | 24.27 | 23.76 | 23.97 | 9,897,889 | +0.02(+0.10%) |
Mar 19, 2008 | 23.82 | 24.27 | 23.82 | 23.95 | 10,400,650 | +0.20(+0.83%) |
Mar 18, 2008 | 23.27 | 23.75 | 23.14 | 23.75 | 11,670,329 | +0.87(+3.79%) |
Mar 17, 2008 | 22.64 | 23.28 | 22.64 | 22.88 | 9,007,503 | -0.36(-1.53%) |
Mar 14, 2008 | 23.60 | 23.85 | 23.05 | 23.24 | 15,373,140 | -0.16(-0.69%) |
Mar 13, 2008 | 23.43 | 23.58 | 23.00 | 23.40 | 11,534,282 | -0.39(-1.65%) |
Mar 12, 2008 | 23.92 | 24.08 | 23.75 | 23.79 | 7,358,220 | +0.01(+0.05%) |
Mar 11, 2008 | 23.84 | 24.08 | 23.39 | 23.78 | 6,037,902 | +0.42(+1.79%) |
Mar 10, 2008 | 23.84 | 23.93 | 23.31 | 23.36 | 9,191,085 | -0.50(-2.09%) |
Mar 07, 2008 | 23.56 | 24.15 | 23.37 | 23.86 | 10,789,650 | +0.17(+0.70%) |
Mar 06, 2008 | 23.85 | 24.04 | 23.66 | 23.70 | 9,715,892 | -0.31(-1.27%) |
Mar 05, 2008 | 24.49 | 24.53 | 23.77 | 24.00 | 12,767,542 | -0.59(-2.39%) |
Mar 04, 2008 | 24.19 | 24.66 | 24.19 | 24.59 | 11,429,192 | +0.22(+0.92%) |
Mar 03, 2008 | 24.38 | 24.53 | 24.21 | 24.37 | 8,544,114 | -0.01(-0.03%) |
Feb 29, 2008 | 24.47 | 24.71 | 24.26 | 24.38 | 9,873,968 | -0.38(-1.52%) |
Feb 28, 2008 | 24.58 | 24.92 | 24.50 | 24.75 | 9,200,545 | +0.05(+0.18%) |
Feb 27, 2008 | 24.84 | 24.95 | 24.66 | 24.71 | 10,162,914 | -0.20(-0.80%) |
Feb 26, 2008 | 24.71 | 25.00 | 24.60 | 24.90 | 8,967,861 | +0.12(+0.50%) |
Feb 25, 2008 | 24.59 | 24.86 | 24.48 | 24.78 | 13,104,953 | +0.16(+0.65%) |
Feb 22, 2008 | 24.83 | 24.88 | 24.32 | 24.62 | 8,212,819 | -0.16(-0.63%) |
Feb 21, 2008 | 24.99 | 25.07 | 24.73 | 24.78 | 8,912,860 | -0.18(-0.71%) |
Feb 20, 2008 | 24.74 | 25.00 | 24.61 | 24.95 | 7,349,470 | +0.05(+0.18%) |
Feb 19, 2008 | 24.74 | 25.17 | 24.52 | 24.91 | 9,212,431 | +0.40(+1.63%) |
Feb 18, 2008 | 24.80 | 24.94 | 24.29 | 24.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.80 | 24.94 | 24.29 | 24.51 | 14,589,133 | -0.40(-1.62%) |
Feb 14, 2008 | 25.70 | 25.70 | 24.85 | 24.91 | 11,480,352 | -0.64(-2.49%) |
Feb 13, 2008 | 25.58 | 25.77 | 25.49 | 25.55 | 7,979,585 | +0.16(+0.62%) |
Feb 12, 2008 | 25.34 | 25.79 | 25.06 | 25.39 | 9,479,339 | +0.25(+0.99%) |
Feb 11, 2008 | 25.05 | 25.24 | 24.87 | 25.14 | 6,955,087 | +0.09(+0.38%) |
Feb 08, 2008 | 24.92 | 25.16 | 24.80 | 25.05 | 6,140,314 | -0.03(-0.12%) |
Feb 07, 2008 | 24.71 | 25.14 | 24.69 | 25.08 | 8,469,833 | +0.33(+1.34%) |
Feb 06, 2008 | 25.04 | 25.09 | 24.69 | 24.75 | 6,666,707 | -0.17(-0.70%) |
Feb 05, 2008 | 25.16 | 25.35 | 24.88 | 24.92 | 10,811,916 | -0.63(-2.47%) |
Feb 04, 2008 | 25.41 | 25.92 | 25.32 | 25.55 | 9,161,777 | +0.15(+0.58%) |