Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.04 | 45.74 | 44.40 | 44.74 | 6,015,919 | +0.06(+0.13%) |
Apr 29, 2008 | 44.80 | 45.46 | 44.58 | 44.68 | 5,799,558 | -0.08(-0.18%) |
Apr 28, 2008 | 45.40 | 45.40 | 44.54 | 44.77 | 5,207,620 | -0.23(-0.51%) |
Apr 25, 2008 | 45.08 | 45.50 | 44.55 | 45.00 | 4,459,503 | +0.20(+0.44%) |
Apr 24, 2008 | 44.41 | 45.08 | 44.00 | 44.80 | 6,419,286 | +0.57(+1.30%) |
Apr 23, 2008 | 45.01 | 45.24 | 44.07 | 44.23 | 4,235,566 | -0.79(-1.75%) |
Apr 22, 2008 | 45.41 | 45.79 | 44.78 | 45.01 | 3,920,578 | -0.69(-1.50%) |
Apr 21, 2008 | 45.98 | 46.01 | 45.46 | 45.70 | 2,966,881 | -0.44(-0.96%) |
Apr 18, 2008 | 46.69 | 47.28 | 45.94 | 46.14 | 7,127,667 | +0.61(+1.35%) |
Apr 17, 2008 | 45.41 | 45.91 | 44.91 | 45.53 | 5,389,693 | -0.14(-0.30%) |
Apr 16, 2008 | 45.59 | 45.91 | 45.13 | 45.66 | 5,889,827 | +0.55(+1.22%) |
Apr 15, 2008 | 45.17 | 45.69 | 44.54 | 45.11 | 5,871,328 | +0.15(+0.33%) |
Apr 14, 2008 | 46.15 | 46.15 | 44.75 | 44.97 | 6,523,178 | -1.12(-2.42%) |
Apr 11, 2008 | 46.30 | 46.98 | 45.99 | 46.08 | 4,533,531 | -0.93(-1.99%) |
Apr 10, 2008 | 47.03 | 47.37 | 46.53 | 47.02 | 5,416,913 | -0.11(-0.23%) |
Apr 09, 2008 | 48.07 | 48.29 | 47.04 | 47.12 | 4,071,854 | -0.83(-1.73%) |
Apr 08, 2008 | 48.34 | 48.54 | 47.54 | 47.95 | 3,712,356 | -0.63(-1.30%) |
Apr 07, 2008 | 48.42 | 49.00 | 48.21 | 48.58 | 3,703,948 | +0.43(+0.88%) |
Apr 04, 2008 | 49.56 | 49.56 | 47.74 | 48.16 | 5,449,527 | +0.13(+0.27%) |
Apr 03, 2008 | 47.39 | 48.16 | 46.94 | 48.03 | 5,392,158 | +0.56(+1.18%) |
Apr 02, 2008 | 47.87 | 48.24 | 47.27 | 47.47 | 5,912,788 | -0.33(-0.68%) |
Apr 01, 2008 | 46.38 | 47.89 | 46.38 | 47.79 | 8,679,446 | +1.55(+3.35%) |
Mar 31, 2008 | 44.49 | 46.80 | 44.40 | 46.24 | 8,713,577 | +1.65(+3.71%) |
Mar 28, 2008 | 45.00 | 45.55 | 44.43 | 44.59 | 3,754,474 | -0.22(-0.50%) |
Mar 27, 2008 | 45.07 | 45.68 | 44.62 | 44.81 | 4,678,623 | -0.23(-0.51%) |
Mar 26, 2008 | 45.03 | 45.54 | 44.48 | 45.04 | 4,915,166 | -0.57(-1.24%) |
Mar 25, 2008 | 46.07 | 46.12 | 44.92 | 45.61 | 3,784,185 | -0.54(-1.17%) |
Mar 24, 2008 | 45.07 | 47.38 | 45.07 | 46.15 | 7,951,174 | +1.18(+2.61%) |
Mar 21, 2008 | 42.43 | 45.01 | 42.24 | 44.97 | 9,278,326 | +0.00(+0.00%) |
Mar 20, 2008 | 42.43 | 45.01 | 42.35 | 44.97 | 9,278,326 | +2.74(+6.48%) |
Mar 19, 2008 | 43.23 | 43.76 | 42.24 | 42.24 | 7,127,789 | -0.70(-1.62%) |
Mar 18, 2008 | 41.34 | 42.93 | 41.04 | 42.93 | 8,010,991 | +2.28(+5.61%) |
Mar 17, 2008 | 39.59 | 40.99 | 38.80 | 40.65 | 9,158,581 | +0.07(+0.16%) |
Mar 14, 2008 | 42.23 | 42.23 | 40.20 | 40.59 | 7,495,898 | -1.27(-3.04%) |
Mar 13, 2008 | 41.50 | 42.16 | 40.69 | 41.86 | 7,829,764 | +0.02(+0.06%) |
Mar 12, 2008 | 43.05 | 43.93 | 41.81 | 41.83 | 6,300,644 | -1.15(-2.68%) |
Mar 11, 2008 | 41.37 | 43.08 | 41.23 | 42.99 | 9,839,482 | +2.91(+7.25%) |
Mar 10, 2008 | 41.02 | 41.34 | 40.03 | 40.08 | 6,144,079 | -0.83(-2.02%) |
Mar 07, 2008 | 40.19 | 41.73 | 39.84 | 40.91 | 6,647,331 | +0.24(+0.60%) |
Mar 06, 2008 | 41.79 | 41.95 | 40.48 | 40.66 | 6,861,041 | -1.46(-3.47%) |
Mar 05, 2008 | 42.47 | 43.03 | 41.63 | 42.12 | 7,250,016 | -0.16(-0.38%) |
Mar 04, 2008 | 41.99 | 42.38 | 41.33 | 42.28 | 7,682,598 | -0.19(-0.45%) |
Mar 03, 2008 | 42.99 | 43.14 | 41.30 | 42.47 | 8,502,935 | -0.65(-1.51%) |
Feb 29, 2008 | 43.84 | 44.06 | 42.93 | 43.12 | 7,676,266 | -1.29(-2.91%) |
Feb 28, 2008 | 44.80 | 45.36 | 44.33 | 44.42 | 4,892,611 | -1.37(-2.99%) |
Feb 27, 2008 | 44.24 | 46.12 | 43.73 | 45.79 | 9,008,953 | +1.19(+2.66%) |
Feb 26, 2008 | 43.94 | 44.84 | 43.81 | 44.60 | 6,407,168 | +0.42(+0.95%) |
Feb 25, 2008 | 43.58 | 44.45 | 43.06 | 44.18 | 7,378,047 | +0.75(+1.73%) |
Feb 22, 2008 | 43.09 | 43.49 | 42.16 | 43.43 | 6,577,322 | +0.67(+1.58%) |
Feb 21, 2008 | 42.63 | 43.52 | 42.45 | 42.76 | 6,409,844 | +0.36(+0.85%) |
Feb 20, 2008 | 41.31 | 42.66 | 40.85 | 42.40 | 7,451,116 | +0.53(+1.27%) |
Feb 19, 2008 | 42.73 | 42.90 | 41.49 | 41.86 | 9,684,314 | -0.46(-1.08%) |
Feb 18, 2008 | 41.53 | 42.49 | 41.02 | 42.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.53 | 42.49 | 41.02 | 42.32 | 6,812,089 | +0.59(+1.40%) |
Feb 14, 2008 | 41.86 | 42.83 | 41.67 | 41.73 | 8,752,214 | -0.41(-0.98%) |
Feb 13, 2008 | 41.20 | 42.38 | 40.81 | 42.15 | 8,666,776 | +1.35(+3.32%) |
Feb 12, 2008 | 40.00 | 41.50 | 39.42 | 40.79 | 12,105,839 | +0.99(+2.48%) |
Feb 11, 2008 | 42.49 | 42.49 | 39.45 | 39.81 | 12,925,753 | -2.67(-6.28%) |
Feb 08, 2008 | 42.04 | 42.84 | 41.99 | 42.47 | 8,516,819 | +0.28(+0.67%) |
Feb 07, 2008 | 43.18 | 44.35 | 40.81 | 42.19 | 27,812,316 | -3.55(-7.76%) |
Feb 06, 2008 | 46.82 | 46.82 | 45.04 | 45.74 | 10,717,091 | -0.46(-1.00%) |
Feb 05, 2008 | 48.66 | 48.68 | 46.20 | 46.20 | 10,727,334 | -3.49(-7.03%) |
Feb 04, 2008 | 50.20 | 50.29 | 49.33 | 49.69 | 3,262,977 | -0.71(-1.41%) |