Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.29 | 30.49 | 29.12 | 29.30 | 9,934,331 | -0.97(-3.19%) |
Apr 29, 2008 | 29.85 | 30.55 | 29.50 | 30.27 | 7,997,783 | +0.32(+1.08%) |
Apr 28, 2008 | 30.00 | 30.34 | 29.41 | 29.95 | 7,353,335 | -0.44(-1.44%) |
Apr 25, 2008 | 29.14 | 30.53 | 29.14 | 30.38 | 14,650,809 | +1.43(+4.95%) |
Apr 24, 2008 | 28.59 | 29.60 | 28.56 | 28.95 | 11,206,240 | +0.39(+1.37%) |
Apr 23, 2008 | 27.70 | 28.61 | 27.35 | 28.56 | 10,636,075 | +0.91(+3.30%) |
Apr 22, 2008 | 27.58 | 27.77 | 27.13 | 27.65 | 11,059,745 | +0.00(+0.00%) |
Apr 21, 2008 | 27.37 | 27.78 | 27.08 | 27.65 | 5,063,002 | +0.18(+0.65%) |
Apr 18, 2008 | 27.23 | 27.67 | 27.16 | 27.47 | 7,802,212 | +0.74(+2.78%) |
Apr 17, 2008 | 26.41 | 26.83 | 26.17 | 26.72 | 7,230,835 | +0.29(+1.09%) |
Apr 16, 2008 | 26.60 | 26.73 | 26.21 | 26.44 | 6,757,976 | +0.06(+0.23%) |
Apr 15, 2008 | 25.98 | 26.48 | 25.85 | 26.38 | 5,620,933 | +0.49(+1.88%) |
Apr 14, 2008 | 25.82 | 26.23 | 25.54 | 25.89 | 6,631,520 | +0.33(+1.29%) |
Apr 11, 2008 | 25.90 | 26.17 | 25.40 | 25.56 | 12,427,528 | -0.67(-2.54%) |
Apr 10, 2008 | 25.10 | 26.51 | 24.99 | 26.23 | 17,106,388 | +0.79(+3.11%) |
Apr 09, 2008 | 25.97 | 26.41 | 25.21 | 25.43 | 9,330,252 | -0.58(-2.21%) |
Apr 08, 2008 | 25.99 | 26.23 | 25.85 | 26.01 | 7,607,019 | -0.16(-0.62%) |
Apr 07, 2008 | 27.04 | 27.33 | 26.11 | 26.17 | 9,226,889 | -0.71(-2.65%) |
Apr 04, 2008 | 26.93 | 27.31 | 26.54 | 26.89 | 6,934,218 | +0.04(+0.16%) |
Apr 03, 2008 | 26.95 | 27.08 | 26.32 | 26.84 | 8,686,408 | -0.41(-1.52%) |
Apr 02, 2008 | 27.41 | 28.01 | 26.88 | 27.26 | 9,585,205 | -0.09(-0.33%) |
Apr 01, 2008 | 25.92 | 27.58 | 25.92 | 27.35 | 10,850,226 | +1.62(+6.29%) |
Mar 31, 2008 | 25.27 | 26.04 | 25.07 | 25.73 | 8,742,351 | +0.34(+1.32%) |
Mar 28, 2008 | 25.24 | 25.97 | 24.94 | 25.39 | 12,085,222 | -1.31(-4.92%) |
Mar 27, 2008 | 27.11 | 27.74 | 26.70 | 26.71 | 8,248,119 | -0.39(-1.44%) |
Mar 26, 2008 | 27.84 | 27.84 | 26.87 | 27.10 | 6,625,770 | -0.94(-3.36%) |
Mar 25, 2008 | 28.09 | 28.24 | 27.40 | 28.04 | 6,586,163 | +0.10(+0.36%) |
Mar 24, 2008 | 27.38 | 28.54 | 27.29 | 27.94 | 8,168,290 | +0.61(+2.24%) |
Mar 21, 2008 | 25.81 | 27.48 | 25.67 | 27.32 | 11,343,144 | +0.00(+0.00%) |
Mar 20, 2008 | 25.81 | 27.48 | 25.67 | 27.32 | 11,343,144 | +1.65(+6.43%) |
Mar 19, 2008 | 25.59 | 26.26 | 25.48 | 25.67 | 11,305,811 | +0.16(+0.63%) |
Mar 18, 2008 | 24.39 | 25.53 | 24.24 | 25.51 | 10,126,919 | +1.54(+6.40%) |
Mar 17, 2008 | 24.23 | 24.35 | 23.03 | 23.98 | 12,666,714 | -0.83(-3.36%) |
Mar 14, 2008 | 25.07 | 25.25 | 24.26 | 24.81 | 8,456,777 | -0.13(-0.50%) |
Mar 13, 2008 | 24.96 | 25.31 | 24.46 | 24.94 | 12,605,861 | -0.43(-1.68%) |
Mar 12, 2008 | 26.17 | 26.69 | 25.35 | 25.36 | 7,261,723 | -0.70(-2.67%) |
Mar 11, 2008 | 25.87 | 26.56 | 25.19 | 26.06 | 7,176,106 | +0.71(+2.82%) |
Mar 10, 2008 | 25.65 | 25.96 | 25.13 | 25.34 | 8,054,639 | -0.35(-1.35%) |
Mar 07, 2008 | 25.31 | 26.10 | 24.97 | 25.69 | 8,979,635 | +0.12(+0.47%) |
Mar 06, 2008 | 26.72 | 26.99 | 25.49 | 25.57 | 8,987,847 | -1.23(-4.59%) |
Mar 05, 2008 | 27.03 | 27.53 | 26.54 | 26.80 | 6,765,012 | -0.18(-0.67%) |
Mar 04, 2008 | 26.87 | 27.29 | 26.57 | 26.98 | 8,496,576 | -0.20(-0.73%) |
Mar 03, 2008 | 27.17 | 27.46 | 26.44 | 27.18 | 10,023,219 | +0.52(+1.96%) |
Feb 29, 2008 | 27.11 | 27.74 | 26.39 | 26.66 | 13,220,447 | -0.48(-1.77%) |
Feb 28, 2008 | 28.09 | 28.09 | 26.76 | 27.14 | 9,700,925 | -0.99(-3.52%) |
Feb 27, 2008 | 27.99 | 28.49 | 27.58 | 28.13 | 8,092,135 | -0.22(-0.76%) |
Feb 26, 2008 | 27.47 | 28.82 | 27.47 | 28.34 | 8,877,950 | +0.85(+3.10%) |
Feb 25, 2008 | 26.95 | 27.51 | 26.48 | 27.49 | 7,687,265 | +0.47(+1.73%) |
Feb 22, 2008 | 26.62 | 27.06 | 26.14 | 27.02 | 5,511,372 | +0.28(+1.03%) |
Feb 21, 2008 | 27.77 | 28.05 | 26.64 | 26.75 | 7,651,774 | -0.89(-3.21%) |
Feb 20, 2008 | 26.03 | 27.70 | 25.94 | 27.64 | 9,100,440 | +1.43(+5.47%) |
Feb 19, 2008 | 27.17 | 27.20 | 26.17 | 26.20 | 6,579,282 | -0.61(-2.28%) |
Feb 18, 2008 | 26.89 | 27.11 | 26.47 | 26.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.89 | 27.11 | 26.47 | 26.81 | 8,920,839 | -0.12(-0.45%) |
Feb 14, 2008 | 27.82 | 27.82 | 26.90 | 26.93 | 10,691,447 | -0.82(-2.96%) |
Feb 13, 2008 | 28.60 | 28.75 | 27.68 | 27.76 | 8,118,566 | -0.58(-2.03%) |
Feb 12, 2008 | 28.68 | 29.03 | 27.97 | 28.33 | 10,957,187 | +0.10(+0.34%) |
Feb 11, 2008 | 26.84 | 28.25 | 26.80 | 28.24 | 9,142,478 | +1.44(+5.37%) |
Feb 08, 2008 | 27.31 | 28.40 | 26.74 | 26.80 | 12,023,643 | -0.71(-2.57%) |
Feb 07, 2008 | 26.03 | 28.05 | 25.99 | 27.50 | 18,059,734 | +1.76(+6.83%) |
Feb 06, 2008 | 26.19 | 26.69 | 25.43 | 25.75 | 17,426,666 | -0.20(-0.76%) |
Feb 05, 2008 | 25.95 | 27.33 | 25.90 | 25.94 | 11,675,782 | -1.00(-3.72%) |
Feb 04, 2008 | 28.04 | 28.04 | 26.61 | 26.95 | 11,237,354 | -0.61(-2.20%) |