Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.12 | 44.68 | 43.97 | 44.22 | 4,736,734 | +0.39(+0.90%) |
Apr 29, 2008 | 44.39 | 44.64 | 43.83 | 43.83 | 5,725,107 | -0.95(-2.11%) |
Apr 28, 2008 | 45.46 | 45.54 | 44.48 | 44.77 | 5,458,492 | -0.45(-0.99%) |
Apr 25, 2008 | 45.41 | 45.51 | 44.90 | 45.22 | 7,592,169 | -1.36(-2.92%) |
Apr 24, 2008 | 46.61 | 47.02 | 45.75 | 46.58 | 6,052,575 | +0.10(+0.21%) |
Apr 23, 2008 | 46.85 | 46.96 | 46.12 | 46.48 | 3,001,899 | -0.26(-0.57%) |
Apr 22, 2008 | 46.64 | 46.91 | 46.10 | 46.75 | 4,387,480 | +0.28(+0.60%) |
Apr 21, 2008 | 46.29 | 46.72 | 46.22 | 46.47 | 3,313,448 | +0.07(+0.15%) |
Apr 18, 2008 | 47.03 | 47.04 | 46.10 | 46.40 | 8,650,783 | +0.20(+0.43%) |
Apr 17, 2008 | 46.16 | 46.49 | 45.84 | 46.20 | 4,240,823 | -0.34(-0.73%) |
Apr 16, 2008 | 45.94 | 46.54 | 45.94 | 46.54 | 5,421,986 | +0.92(+2.01%) |
Apr 15, 2008 | 45.71 | 45.82 | 45.20 | 45.63 | 2,387,262 | +0.13(+0.28%) |
Apr 14, 2008 | 45.21 | 45.63 | 45.10 | 45.50 | 3,004,082 | +0.08(+0.17%) |
Apr 11, 2008 | 45.69 | 45.86 | 45.29 | 45.42 | 3,177,753 | -0.78(-1.69%) |
Apr 10, 2008 | 45.56 | 46.26 | 45.08 | 46.20 | 5,546,014 | +0.70(+1.53%) |
Apr 09, 2008 | 46.20 | 46.47 | 45.38 | 45.51 | 5,398,563 | -0.86(-1.84%) |
Apr 08, 2008 | 46.32 | 46.47 | 45.75 | 46.36 | 7,443,669 | -0.25(-0.54%) |
Apr 07, 2008 | 46.97 | 46.97 | 45.97 | 46.61 | 4,829,429 | +0.45(+0.98%) |
Apr 04, 2008 | 46.77 | 46.77 | 46.02 | 46.16 | 4,453,414 | -0.56(-1.20%) |
Apr 03, 2008 | 46.23 | 46.88 | 45.87 | 46.72 | 5,083,522 | +0.33(+0.70%) |
Apr 02, 2008 | 47.07 | 47.20 | 46.24 | 46.39 | 9,755,673 | -0.39(-0.83%) |
Apr 01, 2008 | 45.72 | 46.92 | 45.26 | 46.78 | 9,458,428 | +2.05(+4.59%) |
Mar 31, 2008 | 43.59 | 45.19 | 43.39 | 44.73 | 4,192,035 | +1.10(+2.53%) |
Mar 28, 2008 | 44.14 | 44.14 | 43.52 | 43.62 | 4,116,954 | -0.27(-0.62%) |
Mar 27, 2008 | 44.48 | 44.48 | 43.73 | 43.89 | 3,589,004 | +0.07(+0.16%) |
Mar 26, 2008 | 43.94 | 43.97 | 43.41 | 43.83 | 4,438,707 | -0.06(-0.14%) |
Mar 25, 2008 | 43.62 | 44.11 | 43.11 | 43.89 | 5,200,365 | +0.39(+0.90%) |
Mar 24, 2008 | 42.91 | 43.78 | 42.38 | 43.49 | 6,002,586 | +1.45(+3.44%) |
Mar 21, 2008 | 41.81 | 42.32 | 40.95 | 42.05 | 7,854,492 | +0.00(+0.00%) |
Mar 20, 2008 | 41.81 | 42.32 | 40.95 | 42.05 | 7,854,492 | +0.46(+1.11%) |
Mar 19, 2008 | 43.63 | 43.63 | 41.59 | 41.59 | 7,297,415 | -1.63(-3.77%) |
Mar 18, 2008 | 42.74 | 43.28 | 42.01 | 43.21 | 7,760,218 | +1.97(+4.77%) |
Mar 17, 2008 | 40.39 | 41.94 | 40.38 | 41.24 | 7,928,178 | -0.87(-2.07%) |
Mar 14, 2008 | 43.52 | 43.52 | 41.23 | 42.11 | 8,035,813 | -1.26(-2.91%) |
Mar 13, 2008 | 41.63 | 43.38 | 41.38 | 43.38 | 6,745,559 | +0.88(+2.07%) |
Mar 12, 2008 | 42.78 | 43.33 | 42.30 | 42.50 | 4,405,715 | -0.50(-1.16%) |
Mar 11, 2008 | 41.55 | 43.00 | 41.31 | 43.00 | 6,412,706 | +2.55(+6.31%) |
Mar 10, 2008 | 40.99 | 41.34 | 40.23 | 40.45 | 5,240,407 | -0.76(-1.84%) |
Mar 07, 2008 | 40.56 | 41.62 | 40.50 | 41.21 | 7,592,658 | -0.13(-0.31%) |
Mar 06, 2008 | 42.59 | 42.59 | 41.17 | 41.34 | 5,118,270 | -1.38(-3.24%) |
Mar 05, 2008 | 42.53 | 43.12 | 42.26 | 42.72 | 4,479,572 | +0.23(+0.53%) |
Mar 04, 2008 | 42.50 | 42.90 | 41.87 | 42.49 | 7,107,298 | -0.39(-0.90%) |
Mar 03, 2008 | 41.80 | 43.03 | 41.74 | 42.88 | 5,354,691 | +0.82(+1.94%) |
Feb 29, 2008 | 43.85 | 43.91 | 41.99 | 42.06 | 7,046,948 | -2.18(-4.93%) |
Feb 28, 2008 | 44.56 | 44.92 | 44.20 | 44.24 | 4,841,914 | -0.70(-1.55%) |
Feb 27, 2008 | 44.18 | 44.99 | 43.93 | 44.94 | 7,541,597 | +0.63(+1.42%) |
Feb 26, 2008 | 43.78 | 44.52 | 43.32 | 44.31 | 5,433,350 | +0.37(+0.84%) |
Feb 25, 2008 | 43.19 | 43.94 | 42.59 | 43.94 | 5,335,328 | +0.78(+1.81%) |
Feb 22, 2008 | 42.61 | 43.16 | 42.05 | 43.16 | 4,357,981 | +0.70(+1.64%) |
Feb 21, 2008 | 42.77 | 42.98 | 42.36 | 42.46 | 4,242,741 | -0.31(-0.73%) |
Feb 20, 2008 | 41.71 | 42.77 | 41.39 | 42.77 | 4,736,276 | +0.60(+1.42%) |
Feb 19, 2008 | 42.71 | 43.14 | 41.94 | 42.18 | 7,295,345 | +0.25(+0.60%) |
Feb 18, 2008 | 41.91 | 42.30 | 41.52 | 41.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.91 | 42.30 | 41.52 | 41.93 | 4,112,986 | -0.64(-1.51%) |
Feb 14, 2008 | 42.99 | 43.73 | 42.25 | 42.57 | 4,292,402 | -0.42(-0.97%) |
Feb 13, 2008 | 42.38 | 43.02 | 42.26 | 42.99 | 6,981,114 | +0.73(+1.72%) |
Feb 12, 2008 | 42.76 | 42.91 | 42.05 | 42.26 | 5,458,558 | +0.17(+0.41%) |
Feb 11, 2008 | 40.93 | 42.20 | 40.73 | 42.08 | 5,301,514 | +1.04(+2.53%) |
Feb 08, 2008 | 40.71 | 41.45 | 40.71 | 41.05 | 3,686,951 | -0.08(-0.18%) |
Feb 07, 2008 | 40.33 | 41.51 | 39.84 | 41.12 | 7,605,339 | +0.58(+1.42%) |
Feb 06, 2008 | 40.38 | 41.71 | 40.38 | 40.55 | 5,232,214 | -0.20(-0.50%) |
Feb 05, 2008 | 41.96 | 42.28 | 40.70 | 40.75 | 6,312,870 | -2.11(-4.93%) |
Feb 04, 2008 | 43.59 | 43.68 | 42.65 | 42.86 | 6,132,508 | -0.12(-0.28%) |