Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.12 | 44.27 | 43.78 | 43.89 | 20,024,340 | -0.07(-0.15%) |
Apr 29, 2008 | 43.99 | 44.15 | 43.92 | 43.95 | 11,780,625 | -0.09(-0.19%) |
Apr 28, 2008 | 44.03 | 44.27 | 43.94 | 44.04 | 13,868,100 | +0.01(+0.01%) |
Apr 25, 2008 | 44.20 | 44.29 | 43.79 | 44.03 | 14,035,990 | -0.04(-0.09%) |
Apr 24, 2008 | 43.97 | 44.31 | 43.84 | 44.07 | 14,694,680 | +0.11(+0.25%) |
Apr 23, 2008 | 43.91 | 44.15 | 43.67 | 43.96 | 16,268,958 | +0.14(+0.31%) |
Apr 22, 2008 | 43.22 | 43.94 | 43.04 | 43.82 | 20,155,680 | +0.44(+1.01%) |
Apr 21, 2008 | 43.34 | 43.55 | 43.21 | 43.39 | 13,720,153 | -0.12(-0.29%) |
Apr 18, 2008 | 43.22 | 43.70 | 43.14 | 43.51 | 16,418,861 | +0.49(+1.14%) |
Apr 17, 2008 | 42.94 | 43.18 | 42.88 | 43.02 | 13,515,165 | +0.04(+0.09%) |
Apr 16, 2008 | 43.04 | 43.12 | 42.61 | 42.98 | 19,287,842 | +0.03(+0.08%) |
Apr 15, 2008 | 42.93 | 43.19 | 42.52 | 42.95 | 26,538,704 | -0.06(-0.14%) |
Apr 14, 2008 | 43.17 | 43.45 | 43.01 | 43.01 | 15,794,621 | -0.17(-0.39%) |
Apr 11, 2008 | 43.31 | 43.67 | 43.14 | 43.18 | 14,116,354 | -0.22(-0.50%) |
Apr 10, 2008 | 43.35 | 43.55 | 43.27 | 43.39 | 12,644,734 | +0.03(+0.06%) |
Apr 09, 2008 | 43.32 | 43.50 | 43.14 | 43.37 | 13,130,560 | -0.02(-0.05%) |
Apr 08, 2008 | 43.16 | 43.58 | 43.01 | 43.39 | 13,545,206 | +0.12(+0.27%) |
Apr 07, 2008 | 42.95 | 43.33 | 42.85 | 43.27 | 13,607,547 | +0.27(+0.62%) |
Apr 04, 2008 | 42.68 | 43.14 | 42.54 | 43.00 | 12,350,506 | +0.30(+0.70%) |
Apr 03, 2008 | 42.39 | 42.90 | 42.39 | 42.70 | 11,695,630 | -0.03(-0.06%) |
Apr 02, 2008 | 43.08 | 43.16 | 42.62 | 42.72 | 14,967,308 | -0.37(-0.85%) |
Apr 01, 2008 | 42.61 | 43.12 | 42.20 | 43.09 | 17,127,598 | +0.65(+1.54%) |
Mar 31, 2008 | 42.06 | 42.53 | 41.68 | 42.44 | 20,892,994 | +0.45(+1.08%) |
Mar 28, 2008 | 42.01 | 42.52 | 41.91 | 41.99 | 13,383,220 | -0.29(-0.68%) |
Mar 27, 2008 | 42.40 | 42.69 | 42.21 | 42.27 | 16,466,525 | -0.05(-0.12%) |
Mar 26, 2008 | 42.01 | 42.42 | 42.01 | 42.33 | 17,357,040 | +0.10(+0.23%) |
Mar 25, 2008 | 42.48 | 42.61 | 42.10 | 42.23 | 14,538,118 | -0.22(-0.52%) |
Mar 24, 2008 | 42.63 | 42.88 | 42.29 | 42.45 | 15,114,688 | -0.32(-0.75%) |
Mar 21, 2008 | 42.50 | 42.85 | 42.44 | 42.77 | 24,880,180 | +0.00(+0.00%) |
Mar 20, 2008 | 42.50 | 42.85 | 42.44 | 42.77 | 24,880,180 | +0.33(+0.77%) |
Mar 19, 2008 | 42.78 | 43.05 | 42.40 | 42.44 | 24,222,026 | -0.28(-0.66%) |
Mar 18, 2008 | 42.35 | 42.72 | 42.15 | 42.72 | 23,024,704 | +0.83(+1.98%) |
Mar 17, 2008 | 40.32 | 42.06 | 40.32 | 41.89 | 33,712,788 | +0.91(+2.22%) |
Mar 14, 2008 | 41.46 | 41.46 | 40.72 | 40.98 | 31,848,394 | -0.10(-0.25%) |
Mar 13, 2008 | 40.90 | 41.50 | 40.34 | 41.09 | 24,168,072 | +0.17(+0.42%) |
Mar 12, 2008 | 40.85 | 41.30 | 40.65 | 40.92 | 20,074,352 | +0.07(+0.18%) |
Mar 11, 2008 | 40.40 | 40.91 | 40.23 | 40.85 | 21,852,652 | +0.73(+1.81%) |
Mar 10, 2008 | 40.36 | 40.39 | 40.02 | 40.12 | 21,751,276 | -0.12(-0.29%) |
Mar 07, 2008 | 40.60 | 40.83 | 40.17 | 40.24 | 22,842,590 | -0.73(-1.79%) |
Mar 06, 2008 | 41.18 | 41.41 | 40.89 | 40.97 | 18,553,816 | -0.33(-0.79%) |
Mar 05, 2008 | 41.06 | 41.40 | 40.98 | 41.30 | 20,865,276 | +0.32(+0.78%) |
Mar 04, 2008 | 40.62 | 41.08 | 40.57 | 40.98 | 21,931,994 | +0.27(+0.66%) |
Mar 03, 2008 | 40.56 | 40.76 | 40.31 | 40.71 | 13,514,756 | +0.18(+0.44%) |
Feb 29, 2008 | 41.02 | 41.05 | 40.48 | 40.53 | 18,386,642 | -0.49(-1.20%) |
Feb 28, 2008 | 41.28 | 41.53 | 40.89 | 41.02 | 13,062,185 | -0.22(-0.52%) |
Feb 27, 2008 | 41.35 | 41.77 | 41.19 | 41.24 | 14,628,387 | -0.44(-1.07%) |
Feb 26, 2008 | 41.65 | 41.91 | 41.48 | 41.68 | 14,092,591 | -0.08(-0.20%) |
Feb 25, 2008 | 41.44 | 41.83 | 41.35 | 41.77 | 15,254,041 | +0.44(+1.06%) |
Feb 22, 2008 | 41.06 | 41.40 | 40.89 | 41.33 | 15,502,376 | +0.13(+0.32%) |
Feb 21, 2008 | 41.46 | 41.59 | 41.05 | 41.20 | 16,944,566 | -0.16(-0.40%) |
Feb 20, 2008 | 41.65 | 41.68 | 41.29 | 41.36 | 21,053,534 | -0.28(-0.68%) |
Feb 19, 2008 | 41.38 | 41.76 | 41.25 | 41.65 | 15,886,601 | +0.50(+1.21%) |
Feb 18, 2008 | 41.00 | 41.28 | 40.85 | 41.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.00 | 41.28 | 40.85 | 41.15 | 18,214,914 | +0.07(+0.18%) |
Feb 14, 2008 | 41.41 | 41.63 | 40.97 | 41.08 | 16,607,022 | -0.41(-0.98%) |
Feb 13, 2008 | 40.95 | 41.70 | 40.95 | 41.48 | 17,106,052 | +0.29(+0.70%) |
Feb 12, 2008 | 40.65 | 41.31 | 40.57 | 41.19 | 17,458,762 | +0.71(+1.76%) |
Feb 11, 2008 | 40.64 | 40.65 | 40.14 | 40.48 | 17,018,638 | -0.10(-0.24%) |
Feb 08, 2008 | 41.12 | 41.34 | 40.52 | 40.58 | 20,389,792 | -0.51(-1.24%) |
Feb 07, 2008 | 41.09 | 41.33 | 40.89 | 41.09 | 20,931,642 | -0.16(-0.38%) |
Feb 06, 2008 | 41.33 | 41.46 | 41.07 | 41.25 | 14,608,772 | +0.12(+0.29%) |
Feb 05, 2008 | 41.68 | 41.70 | 41.08 | 41.13 | 17,304,384 | -0.39(-0.95%) |
Feb 04, 2008 | 41.46 | 41.68 | 41.21 | 41.52 | 12,192,510 | +0.07(+0.17%) |