Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.59 | 46.70 | 45.85 | 45.92 | 8,164,785 | -0.49(-1.07%) |
Apr 29, 2008 | 45.99 | 46.58 | 45.99 | 46.42 | 5,081,765 | +0.27(+0.59%) |
Apr 28, 2008 | 46.28 | 46.37 | 45.86 | 46.14 | 4,429,882 | +0.03(+0.06%) |
Apr 25, 2008 | 46.28 | 46.40 | 45.35 | 46.12 | 5,131,894 | -0.03(-0.07%) |
Apr 24, 2008 | 45.20 | 46.38 | 45.20 | 46.15 | 7,561,656 | +0.66(+1.45%) |
Apr 23, 2008 | 45.26 | 46.23 | 45.00 | 45.49 | 6,665,570 | -0.11(-0.24%) |
Apr 22, 2008 | 45.66 | 45.85 | 45.29 | 45.60 | 6,954,384 | -0.39(-0.85%) |
Apr 21, 2008 | 46.08 | 46.32 | 45.89 | 45.99 | 6,682,508 | -0.42(-0.92%) |
Apr 18, 2008 | 46.30 | 46.51 | 46.04 | 46.42 | 9,002,335 | +0.63(+1.37%) |
Apr 17, 2008 | 45.93 | 46.05 | 45.44 | 45.79 | 5,983,578 | -0.37(-0.81%) |
Apr 16, 2008 | 45.34 | 46.27 | 45.14 | 46.16 | 7,718,472 | +1.12(+2.48%) |
Apr 15, 2008 | 44.76 | 45.33 | 44.52 | 45.05 | 5,512,170 | +0.49(+1.11%) |
Apr 14, 2008 | 44.66 | 45.10 | 44.41 | 44.55 | 8,714,154 | -0.41(-0.90%) |
Apr 11, 2008 | 44.79 | 45.65 | 44.72 | 44.96 | 8,797,407 | -0.28(-0.62%) |
Apr 10, 2008 | 44.84 | 45.50 | 44.69 | 45.24 | 7,367,982 | +0.48(+1.08%) |
Apr 09, 2008 | 45.06 | 45.41 | 44.67 | 44.75 | 22,322,182 | -1.74(-3.74%) |
Apr 08, 2008 | 46.80 | 46.84 | 46.36 | 46.49 | 10,701,818 | -0.30(-0.64%) |
Apr 07, 2008 | 47.22 | 47.32 | 46.62 | 46.79 | 8,474,081 | -0.40(-0.85%) |
Apr 04, 2008 | 47.34 | 47.50 | 47.04 | 47.19 | 5,981,137 | -0.11(-0.23%) |
Apr 03, 2008 | 47.06 | 47.39 | 46.71 | 47.30 | 6,234,766 | +0.04(+0.09%) |
Apr 02, 2008 | 47.35 | 47.61 | 46.99 | 47.25 | 9,696,300 | -0.14(-0.29%) |
Apr 01, 2008 | 46.40 | 47.41 | 46.40 | 47.39 | 12,544,859 | +1.08(+2.34%) |
Mar 31, 2008 | 45.78 | 46.54 | 45.66 | 46.31 | 7,163,719 | +0.48(+1.05%) |
Mar 28, 2008 | 46.32 | 46.49 | 45.79 | 45.83 | 5,171,336 | -0.36(-0.78%) |
Mar 27, 2008 | 46.14 | 46.58 | 45.93 | 46.19 | 6,574,164 | +0.06(+0.14%) |
Mar 26, 2008 | 46.31 | 46.42 | 45.97 | 46.12 | 7,000,591 | -0.39(-0.83%) |
Mar 25, 2008 | 46.61 | 46.77 | 46.00 | 46.51 | 7,926,263 | -0.01(-0.03%) |
Mar 24, 2008 | 45.53 | 46.75 | 45.12 | 46.52 | 10,890,688 | +1.08(+2.37%) |
Mar 21, 2008 | 44.40 | 45.55 | 44.40 | 45.45 | 14,237,417 | -0.00(-0.00%) |
Mar 20, 2008 | 44.40 | 45.55 | 44.40 | 45.45 | 14,237,417 | +0.65(+1.45%) |
Mar 19, 2008 | 45.60 | 45.99 | 44.77 | 44.80 | 10,672,873 | -0.80(-1.75%) |
Mar 18, 2008 | 44.65 | 45.60 | 44.32 | 45.60 | 13,988,329 | +1.45(+3.29%) |
Mar 17, 2008 | 43.47 | 44.57 | 43.35 | 44.15 | 10,136,137 | +0.00(+0.00%) |
Mar 14, 2008 | 44.77 | 45.03 | 43.71 | 44.15 | 13,466,045 | -0.71(-1.58%) |
Mar 13, 2008 | 44.91 | 45.45 | 44.40 | 44.86 | 13,088,779 | -0.77(-1.68%) |
Mar 12, 2008 | 45.05 | 46.14 | 45.05 | 45.62 | 8,191,791 | -0.54(-1.17%) |
Mar 11, 2008 | 45.34 | 46.21 | 45.22 | 46.16 | 10,110,542 | +1.01(+2.25%) |
Mar 10, 2008 | 45.59 | 45.88 | 44.96 | 45.15 | 8,241,869 | -0.49(-1.07%) |
Mar 07, 2008 | 45.24 | 46.00 | 45.24 | 45.64 | 8,689,960 | -0.05(-0.11%) |
Mar 06, 2008 | 45.72 | 46.07 | 45.38 | 45.69 | 8,431,467 | -0.16(-0.36%) |
Mar 05, 2008 | 44.96 | 45.88 | 44.96 | 45.85 | 11,624,440 | +0.79(+1.76%) |
Mar 04, 2008 | 44.46 | 45.17 | 44.39 | 45.06 | 8,108,704 | +0.28(+0.62%) |
Mar 03, 2008 | 44.40 | 44.90 | 44.02 | 44.78 | 7,486,019 | +0.23(+0.53%) |
Feb 29, 2008 | 45.03 | 45.29 | 44.48 | 44.55 | 10,351,901 | -0.96(-2.10%) |
Feb 28, 2008 | 45.66 | 45.71 | 45.29 | 45.50 | 4,902,476 | -0.36(-0.77%) |
Feb 27, 2008 | 45.69 | 46.30 | 45.68 | 45.86 | 4,128,901 | -0.14(-0.30%) |
Feb 26, 2008 | 45.83 | 46.21 | 45.48 | 46.00 | 5,763,459 | +0.03(+0.07%) |
Feb 25, 2008 | 45.81 | 46.08 | 45.31 | 45.97 | 7,229,001 | +0.37(+0.82%) |
Feb 22, 2008 | 45.69 | 45.85 | 44.83 | 45.59 | 7,471,065 | -0.01(-0.01%) |
Feb 21, 2008 | 45.98 | 46.30 | 45.57 | 45.60 | 4,912,748 | -0.47(-1.02%) |
Feb 20, 2008 | 45.38 | 46.21 | 45.38 | 46.07 | 4,802,994 | +0.26(+0.57%) |
Feb 19, 2008 | 46.36 | 46.36 | 45.41 | 45.81 | 6,554,199 | -0.12(-0.26%) |
Feb 18, 2008 | 45.79 | 46.09 | 45.58 | 45.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.79 | 46.09 | 45.58 | 45.93 | 5,358,854 | +0.05(+0.11%) |
Feb 14, 2008 | 46.54 | 46.73 | 45.88 | 45.88 | 5,630,545 | -0.74(-1.59%) |
Feb 13, 2008 | 46.02 | 46.77 | 45.97 | 46.62 | 9,891,904 | +0.66(+1.44%) |
Feb 12, 2008 | 45.48 | 46.20 | 45.31 | 45.96 | 8,171,518 | +0.67(+1.48%) |
Feb 11, 2008 | 44.70 | 45.53 | 44.35 | 45.29 | 8,590,067 | +0.53(+1.18%) |
Feb 08, 2008 | 45.34 | 45.48 | 44.63 | 44.76 | 7,226,762 | -0.74(-1.62%) |
Feb 07, 2008 | 45.17 | 46.02 | 44.74 | 45.50 | 9,383,280 | -0.01(-0.03%) |
Feb 06, 2008 | 45.89 | 46.05 | 45.45 | 45.51 | 5,613,696 | +0.01(+0.01%) |
Feb 05, 2008 | 45.95 | 46.28 | 45.36 | 45.50 | 8,103,319 | -0.62(-1.33%) |
Feb 04, 2008 | 46.79 | 46.90 | 46.07 | 46.12 | 5,510,867 | -0.67(-1.44%) |