Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.60 | 46.71 | 45.86 | 45.93 | 8,162,914 | -0.49(-1.07%) |
Apr 29, 2008 | 46.00 | 46.59 | 46.00 | 46.43 | 5,080,601 | +0.27(+0.59%) |
Apr 28, 2008 | 46.29 | 46.38 | 45.88 | 46.15 | 4,428,867 | +0.03(+0.06%) |
Apr 25, 2008 | 46.29 | 46.41 | 45.36 | 46.13 | 5,130,718 | -0.03(-0.07%) |
Apr 24, 2008 | 45.21 | 46.40 | 45.21 | 46.16 | 7,559,923 | +0.66(+1.45%) |
Apr 23, 2008 | 45.27 | 46.24 | 45.01 | 45.50 | 6,664,042 | -0.11(-0.24%) |
Apr 22, 2008 | 45.67 | 45.86 | 45.30 | 45.61 | 6,952,791 | -0.39(-0.85%) |
Apr 21, 2008 | 46.09 | 46.33 | 45.90 | 46.00 | 6,680,977 | -0.43(-0.92%) |
Apr 18, 2008 | 46.31 | 46.52 | 46.05 | 46.43 | 9,000,272 | +0.63(+1.37%) |
Apr 17, 2008 | 45.94 | 46.07 | 45.45 | 45.80 | 5,982,207 | -0.37(-0.81%) |
Apr 16, 2008 | 45.35 | 46.28 | 45.15 | 46.17 | 7,716,703 | +1.12(+2.48%) |
Apr 15, 2008 | 44.77 | 45.34 | 44.53 | 45.06 | 5,510,907 | +0.49(+1.11%) |
Apr 14, 2008 | 44.67 | 45.11 | 44.42 | 44.56 | 8,712,157 | -0.41(-0.90%) |
Apr 11, 2008 | 44.80 | 45.66 | 44.73 | 44.97 | 8,795,391 | -0.28(-0.62%) |
Apr 10, 2008 | 44.85 | 45.51 | 44.70 | 45.25 | 7,366,293 | +0.48(+1.08%) |
Apr 09, 2008 | 45.07 | 45.42 | 44.68 | 44.77 | 22,317,066 | -1.74(-3.74%) |
Apr 08, 2008 | 46.81 | 46.85 | 46.37 | 46.50 | 10,699,366 | -0.30(-0.64%) |
Apr 07, 2008 | 47.23 | 47.33 | 46.63 | 46.80 | 8,472,139 | -0.40(-0.85%) |
Apr 04, 2008 | 47.35 | 47.51 | 47.05 | 47.20 | 5,979,766 | -0.11(-0.23%) |
Apr 03, 2008 | 47.07 | 47.40 | 46.72 | 47.31 | 6,233,338 | +0.04(+0.09%) |
Apr 02, 2008 | 47.36 | 47.63 | 47.00 | 47.26 | 9,694,077 | -0.14(-0.29%) |
Apr 01, 2008 | 46.41 | 47.42 | 46.41 | 47.40 | 12,541,984 | +1.08(+2.34%) |
Mar 31, 2008 | 45.79 | 46.55 | 45.67 | 46.32 | 7,162,078 | +0.48(+1.05%) |
Mar 28, 2008 | 46.33 | 46.50 | 45.81 | 45.84 | 5,170,151 | -0.36(-0.78%) |
Mar 27, 2008 | 46.15 | 46.59 | 45.94 | 46.20 | 6,572,657 | +0.06(+0.14%) |
Mar 26, 2008 | 46.33 | 46.43 | 45.98 | 46.14 | 6,998,987 | -0.39(-0.83%) |
Mar 25, 2008 | 46.62 | 46.78 | 46.01 | 46.52 | 7,924,447 | -0.01(-0.03%) |
Mar 24, 2008 | 45.55 | 46.76 | 45.13 | 46.53 | 10,888,192 | +1.08(+2.37%) |
Mar 21, 2008 | 44.41 | 45.56 | 44.41 | 45.46 | 14,234,154 | -0.00(-0.00%) |
Mar 20, 2008 | 44.41 | 45.56 | 44.41 | 45.46 | 14,234,154 | +0.65(+1.45%) |
Mar 19, 2008 | 45.61 | 46.00 | 44.78 | 44.81 | 10,670,427 | -0.80(-1.75%) |
Mar 18, 2008 | 44.66 | 45.61 | 44.33 | 45.61 | 13,985,123 | +1.45(+3.29%) |
Mar 17, 2008 | 43.48 | 44.58 | 43.36 | 44.16 | 10,133,814 | +0.00(+0.00%) |
Mar 14, 2008 | 44.78 | 45.04 | 43.72 | 44.16 | 13,462,959 | -0.71(-1.58%) |
Mar 13, 2008 | 44.92 | 45.46 | 44.41 | 44.87 | 13,085,779 | -0.77(-1.68%) |
Mar 12, 2008 | 45.06 | 46.15 | 45.06 | 45.63 | 8,189,914 | -0.54(-1.17%) |
Mar 11, 2008 | 45.35 | 46.22 | 45.23 | 46.17 | 10,108,225 | +1.01(+2.25%) |
Mar 10, 2008 | 45.60 | 45.89 | 44.97 | 45.16 | 8,239,980 | -0.49(-1.07%) |
Mar 07, 2008 | 45.25 | 46.01 | 45.25 | 45.65 | 8,687,968 | -0.05(-0.11%) |
Mar 06, 2008 | 45.73 | 46.08 | 45.39 | 45.70 | 8,429,535 | -0.16(-0.36%) |
Mar 05, 2008 | 44.97 | 45.89 | 44.97 | 45.86 | 11,621,776 | +0.79(+1.76%) |
Mar 04, 2008 | 44.47 | 45.18 | 44.40 | 45.07 | 8,106,846 | +0.28(+0.62%) |
Mar 03, 2008 | 44.41 | 44.91 | 44.03 | 44.79 | 7,484,303 | +0.23(+0.53%) |
Feb 29, 2008 | 45.04 | 45.30 | 44.49 | 44.56 | 10,349,528 | -0.96(-2.10%) |
Feb 28, 2008 | 45.67 | 45.72 | 45.30 | 45.51 | 4,901,353 | -0.36(-0.77%) |
Feb 27, 2008 | 45.70 | 46.31 | 45.69 | 45.87 | 4,127,955 | -0.14(-0.30%) |
Feb 26, 2008 | 45.84 | 46.22 | 45.49 | 46.01 | 5,762,138 | +0.03(+0.07%) |
Feb 25, 2008 | 45.82 | 46.09 | 45.32 | 45.98 | 7,227,344 | +0.37(+0.82%) |
Feb 22, 2008 | 45.70 | 45.86 | 44.84 | 45.60 | 7,469,352 | -0.01(-0.01%) |
Feb 21, 2008 | 45.99 | 46.31 | 45.58 | 45.61 | 4,911,622 | -0.47(-1.02%) |
Feb 20, 2008 | 45.39 | 46.22 | 45.39 | 46.08 | 4,801,893 | +0.26(+0.57%) |
Feb 19, 2008 | 46.37 | 46.37 | 45.42 | 45.82 | 6,552,697 | -0.12(-0.26%) |
Feb 18, 2008 | 45.80 | 46.10 | 45.59 | 45.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.80 | 46.10 | 45.59 | 45.94 | 5,357,626 | +0.05(+0.11%) |
Feb 14, 2008 | 46.55 | 46.74 | 45.89 | 45.89 | 5,629,254 | -0.74(-1.59%) |
Feb 13, 2008 | 46.03 | 46.78 | 45.98 | 46.63 | 9,889,637 | +0.66(+1.44%) |
Feb 12, 2008 | 45.49 | 46.21 | 45.32 | 45.97 | 8,169,645 | +0.67(+1.48%) |
Feb 11, 2008 | 44.71 | 45.54 | 44.36 | 45.30 | 8,588,098 | +0.53(+1.18%) |
Feb 08, 2008 | 45.35 | 45.49 | 44.64 | 44.77 | 7,225,106 | -0.74(-1.62%) |
Feb 07, 2008 | 45.18 | 46.03 | 44.75 | 45.51 | 9,381,129 | -0.01(-0.03%) |
Feb 06, 2008 | 45.90 | 46.07 | 45.46 | 45.52 | 5,612,410 | +0.01(+0.01%) |
Feb 05, 2008 | 45.96 | 46.29 | 45.37 | 45.51 | 8,101,462 | -0.62(-1.33%) |
Feb 04, 2008 | 46.80 | 46.91 | 46.08 | 46.13 | 5,509,604 | -0.67(-1.44%) |