Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.48 | 44.63 | 44.13 | 44.24 | 19,863,772 | -0.07(-0.15%) |
Apr 29, 2008 | 44.35 | 44.51 | 44.27 | 44.31 | 11,686,160 | -0.09(-0.19%) |
Apr 28, 2008 | 44.38 | 44.63 | 44.30 | 44.40 | 13,756,897 | +0.01(+0.01%) |
Apr 25, 2008 | 44.56 | 44.65 | 44.15 | 44.39 | 13,923,442 | -0.04(-0.09%) |
Apr 24, 2008 | 44.32 | 44.67 | 44.20 | 44.43 | 14,576,849 | +0.11(+0.25%) |
Apr 23, 2008 | 44.26 | 44.51 | 44.02 | 44.32 | 16,138,503 | +0.14(+0.31%) |
Apr 22, 2008 | 43.56 | 44.29 | 43.39 | 44.18 | 19,994,060 | +0.44(+1.01%) |
Apr 21, 2008 | 43.69 | 43.90 | 43.56 | 43.74 | 13,610,136 | -0.13(-0.29%) |
Apr 18, 2008 | 43.57 | 44.05 | 43.49 | 43.86 | 16,287,205 | +0.49(+1.14%) |
Apr 17, 2008 | 43.29 | 43.53 | 43.23 | 43.37 | 13,406,793 | +0.04(+0.09%) |
Apr 16, 2008 | 43.39 | 43.47 | 42.95 | 43.33 | 19,133,180 | +0.03(+0.08%) |
Apr 15, 2008 | 43.28 | 43.54 | 42.86 | 43.29 | 26,325,900 | -0.06(-0.14%) |
Apr 14, 2008 | 43.52 | 43.80 | 43.35 | 43.35 | 15,667,970 | -0.17(-0.39%) |
Apr 11, 2008 | 43.66 | 44.02 | 43.49 | 43.53 | 14,003,161 | -0.22(-0.50%) |
Apr 10, 2008 | 43.70 | 43.90 | 43.62 | 43.74 | 12,543,341 | +0.03(+0.06%) |
Apr 09, 2008 | 43.67 | 43.86 | 43.49 | 43.72 | 13,025,271 | -0.02(-0.05%) |
Apr 08, 2008 | 43.51 | 43.93 | 43.36 | 43.74 | 13,436,592 | +0.12(+0.27%) |
Apr 07, 2008 | 43.29 | 43.68 | 43.20 | 43.62 | 13,498,434 | +0.27(+0.62%) |
Apr 04, 2008 | 43.02 | 43.49 | 42.89 | 43.35 | 12,251,472 | +0.30(+0.70%) |
Apr 03, 2008 | 42.73 | 43.25 | 42.73 | 43.04 | 11,601,848 | -0.03(-0.06%) |
Apr 02, 2008 | 43.43 | 43.51 | 42.96 | 43.07 | 14,847,292 | -0.37(-0.85%) |
Apr 01, 2008 | 42.95 | 43.47 | 42.54 | 43.44 | 16,990,258 | +0.66(+1.54%) |
Mar 31, 2008 | 42.40 | 42.87 | 42.02 | 42.78 | 20,725,462 | +0.45(+1.08%) |
Mar 28, 2008 | 42.34 | 42.87 | 42.25 | 42.33 | 13,275,905 | -0.29(-0.68%) |
Mar 27, 2008 | 42.75 | 43.03 | 42.55 | 42.62 | 16,334,487 | -0.05(-0.12%) |
Mar 26, 2008 | 42.34 | 42.77 | 42.34 | 42.67 | 17,217,860 | +0.10(+0.23%) |
Mar 25, 2008 | 42.82 | 42.96 | 42.44 | 42.57 | 14,421,542 | -0.22(-0.52%) |
Mar 24, 2008 | 42.97 | 43.22 | 42.63 | 42.79 | 14,993,490 | -0.32(-0.75%) |
Mar 21, 2008 | 42.85 | 43.20 | 42.79 | 43.12 | 24,680,676 | +0.00(+0.00%) |
Mar 20, 2008 | 42.85 | 43.20 | 42.79 | 43.12 | 24,680,676 | +0.33(+0.77%) |
Mar 19, 2008 | 43.12 | 43.40 | 42.75 | 42.79 | 24,027,798 | -0.28(-0.66%) |
Mar 18, 2008 | 42.69 | 43.07 | 42.49 | 43.07 | 22,840,078 | +0.84(+1.98%) |
Mar 17, 2008 | 40.65 | 42.40 | 40.65 | 42.23 | 33,442,458 | +0.92(+2.22%) |
Mar 14, 2008 | 41.79 | 41.79 | 41.05 | 41.32 | 31,593,014 | -0.11(-0.25%) |
Mar 13, 2008 | 41.23 | 41.84 | 40.66 | 41.42 | 23,974,276 | +0.17(+0.42%) |
Mar 12, 2008 | 41.18 | 41.63 | 40.98 | 41.25 | 19,913,384 | +0.07(+0.18%) |
Mar 11, 2008 | 40.73 | 41.24 | 40.55 | 41.18 | 21,677,424 | +0.73(+1.81%) |
Mar 10, 2008 | 40.68 | 40.72 | 40.34 | 40.45 | 21,576,860 | -0.12(-0.29%) |
Mar 07, 2008 | 40.93 | 41.16 | 40.49 | 40.56 | 22,659,426 | -0.74(-1.79%) |
Mar 06, 2008 | 41.51 | 41.74 | 41.22 | 41.30 | 18,405,042 | -0.33(-0.79%) |
Mar 05, 2008 | 41.39 | 41.73 | 41.31 | 41.63 | 20,697,966 | +0.32(+0.78%) |
Mar 04, 2008 | 40.95 | 41.41 | 40.89 | 41.31 | 21,756,130 | +0.27(+0.66%) |
Mar 03, 2008 | 40.89 | 41.09 | 40.64 | 41.04 | 13,406,386 | +0.18(+0.44%) |
Feb 29, 2008 | 41.35 | 41.38 | 40.81 | 40.86 | 18,239,206 | -0.49(-1.20%) |
Feb 28, 2008 | 41.61 | 41.87 | 41.22 | 41.36 | 12,957,444 | -0.22(-0.52%) |
Feb 27, 2008 | 41.69 | 42.11 | 41.52 | 41.57 | 14,511,088 | -0.45(-1.07%) |
Feb 26, 2008 | 41.99 | 42.25 | 41.81 | 42.02 | 13,979,588 | -0.09(-0.20%) |
Feb 25, 2008 | 41.77 | 42.17 | 41.69 | 42.11 | 15,131,725 | +0.44(+1.06%) |
Feb 22, 2008 | 41.39 | 41.73 | 41.22 | 41.67 | 15,378,068 | +0.13(+0.32%) |
Feb 21, 2008 | 41.80 | 41.92 | 41.38 | 41.53 | 16,808,694 | -0.16(-0.40%) |
Feb 20, 2008 | 41.98 | 42.02 | 41.62 | 41.70 | 20,884,714 | -0.28(-0.68%) |
Feb 19, 2008 | 41.71 | 42.09 | 41.58 | 41.98 | 15,759,212 | +0.50(+1.21%) |
Feb 18, 2008 | 41.33 | 41.61 | 41.18 | 41.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.33 | 41.61 | 41.18 | 41.48 | 18,068,856 | +0.07(+0.18%) |
Feb 14, 2008 | 41.74 | 41.96 | 41.30 | 41.41 | 16,473,857 | -0.41(-0.98%) |
Feb 13, 2008 | 41.28 | 42.04 | 41.28 | 41.82 | 16,968,886 | +0.29(+0.70%) |
Feb 12, 2008 | 40.98 | 41.65 | 40.89 | 41.53 | 17,318,766 | +0.72(+1.76%) |
Feb 11, 2008 | 40.97 | 40.98 | 40.47 | 40.81 | 16,882,172 | -0.10(-0.24%) |
Feb 08, 2008 | 41.45 | 41.67 | 40.85 | 40.91 | 20,226,294 | -0.51(-1.24%) |
Feb 07, 2008 | 41.42 | 41.67 | 41.22 | 41.42 | 20,763,800 | -0.16(-0.38%) |
Feb 06, 2008 | 41.67 | 41.79 | 41.40 | 41.58 | 14,491,630 | +0.12(+0.29%) |
Feb 05, 2008 | 42.02 | 42.04 | 41.41 | 41.46 | 17,165,626 | -0.40(-0.95%) |
Feb 04, 2008 | 41.80 | 42.02 | 41.55 | 41.86 | 12,094,743 | +0.07(+0.17%) |