Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.47 | 44.62 | 44.13 | 44.24 | 19,866,912 | -0.07(-0.15%) |
Apr 29, 2008 | 44.34 | 44.50 | 44.26 | 44.30 | 11,688,007 | -0.09(-0.19%) |
Apr 28, 2008 | 44.38 | 44.62 | 44.29 | 44.39 | 13,759,071 | +0.01(+0.01%) |
Apr 25, 2008 | 44.55 | 44.64 | 44.14 | 44.38 | 13,925,642 | -0.04(-0.09%) |
Apr 24, 2008 | 44.32 | 44.67 | 44.19 | 44.42 | 14,579,152 | +0.11(+0.25%) |
Apr 23, 2008 | 44.26 | 44.50 | 44.01 | 44.31 | 16,141,054 | +0.14(+0.31%) |
Apr 22, 2008 | 43.56 | 44.28 | 43.38 | 44.17 | 19,997,218 | +0.44(+1.01%) |
Apr 21, 2008 | 43.68 | 43.89 | 43.55 | 43.73 | 13,612,287 | -0.13(-0.29%) |
Apr 18, 2008 | 43.56 | 44.05 | 43.48 | 43.85 | 16,289,779 | +0.49(+1.14%) |
Apr 17, 2008 | 43.28 | 43.52 | 43.22 | 43.36 | 13,408,911 | +0.04(+0.09%) |
Apr 16, 2008 | 43.38 | 43.46 | 42.94 | 43.32 | 19,136,204 | +0.03(+0.08%) |
Apr 15, 2008 | 43.27 | 43.53 | 42.85 | 43.29 | 26,330,060 | -0.06(-0.14%) |
Apr 14, 2008 | 43.51 | 43.80 | 43.35 | 43.35 | 15,670,446 | -0.17(-0.39%) |
Apr 11, 2008 | 43.65 | 44.01 | 43.48 | 43.52 | 14,005,374 | -0.22(-0.50%) |
Apr 10, 2008 | 43.69 | 43.89 | 43.62 | 43.74 | 12,545,323 | +0.03(+0.06%) |
Apr 09, 2008 | 43.66 | 43.85 | 43.48 | 43.71 | 13,027,329 | -0.02(-0.05%) |
Apr 08, 2008 | 43.51 | 43.92 | 43.35 | 43.73 | 13,438,715 | +0.12(+0.27%) |
Apr 07, 2008 | 43.29 | 43.68 | 43.19 | 43.61 | 13,500,567 | +0.27(+0.62%) |
Apr 04, 2008 | 43.02 | 43.49 | 42.88 | 43.34 | 12,253,408 | +0.30(+0.70%) |
Apr 03, 2008 | 42.73 | 43.24 | 42.73 | 43.04 | 11,603,681 | -0.03(-0.06%) |
Apr 02, 2008 | 43.42 | 43.50 | 42.96 | 43.06 | 14,849,638 | -0.37(-0.85%) |
Apr 01, 2008 | 42.94 | 43.47 | 42.54 | 43.43 | 16,992,942 | +0.66(+1.54%) |
Mar 31, 2008 | 42.39 | 42.87 | 42.02 | 42.77 | 20,728,736 | +0.46(+1.08%) |
Mar 28, 2008 | 42.34 | 42.86 | 42.24 | 42.32 | 13,278,003 | -0.29(-0.68%) |
Mar 27, 2008 | 42.74 | 43.02 | 42.54 | 42.61 | 16,337,068 | -0.05(-0.12%) |
Mar 26, 2008 | 42.34 | 42.76 | 42.34 | 42.66 | 17,220,582 | +0.10(+0.23%) |
Mar 25, 2008 | 42.81 | 42.95 | 42.43 | 42.56 | 14,423,821 | -0.22(-0.52%) |
Mar 24, 2008 | 42.96 | 43.22 | 42.62 | 42.79 | 14,995,859 | -0.32(-0.75%) |
Mar 21, 2008 | 42.84 | 43.19 | 42.78 | 43.11 | 24,684,576 | +0.00(+0.00%) |
Mar 20, 2008 | 42.84 | 43.19 | 42.78 | 43.11 | 24,684,576 | +0.33(+0.77%) |
Mar 19, 2008 | 43.12 | 43.39 | 42.74 | 42.78 | 24,031,596 | -0.28(-0.66%) |
Mar 18, 2008 | 42.69 | 43.06 | 42.48 | 43.06 | 22,843,686 | +0.84(+1.98%) |
Mar 17, 2008 | 40.64 | 42.39 | 40.64 | 42.23 | 33,447,742 | +0.92(+2.22%) |
Mar 14, 2008 | 41.78 | 41.78 | 41.05 | 41.31 | 31,598,006 | -0.11(-0.25%) |
Mar 13, 2008 | 41.22 | 41.83 | 40.66 | 41.42 | 23,978,066 | +0.17(+0.42%) |
Mar 12, 2008 | 41.18 | 41.63 | 40.97 | 41.24 | 19,916,532 | +0.07(+0.18%) |
Mar 11, 2008 | 40.72 | 41.23 | 40.54 | 41.17 | 21,680,850 | +0.73(+1.81%) |
Mar 10, 2008 | 40.68 | 40.71 | 40.33 | 40.44 | 21,580,270 | -0.12(-0.29%) |
Mar 07, 2008 | 40.92 | 41.16 | 40.49 | 40.56 | 22,663,006 | -0.74(-1.79%) |
Mar 06, 2008 | 41.51 | 41.74 | 41.22 | 41.30 | 18,407,950 | -0.33(-0.79%) |
Mar 05, 2008 | 41.38 | 41.73 | 41.30 | 41.63 | 20,701,236 | +0.32(+0.78%) |
Mar 04, 2008 | 40.95 | 41.41 | 40.89 | 41.30 | 21,759,568 | +0.27(+0.66%) |
Mar 03, 2008 | 40.88 | 41.08 | 40.63 | 41.03 | 13,408,505 | +0.18(+0.44%) |
Feb 29, 2008 | 41.34 | 41.38 | 40.80 | 40.85 | 18,242,088 | -0.49(-1.20%) |
Feb 28, 2008 | 41.61 | 41.86 | 41.21 | 41.35 | 12,959,492 | -0.22(-0.52%) |
Feb 27, 2008 | 41.68 | 42.10 | 41.51 | 41.57 | 14,513,381 | -0.45(-1.07%) |
Feb 26, 2008 | 41.98 | 42.25 | 41.80 | 42.02 | 13,981,797 | -0.09(-0.20%) |
Feb 25, 2008 | 41.76 | 42.16 | 41.68 | 42.10 | 15,134,116 | +0.44(+1.06%) |
Feb 22, 2008 | 41.38 | 41.73 | 41.21 | 41.66 | 15,380,498 | +0.13(+0.32%) |
Feb 21, 2008 | 41.79 | 41.92 | 41.38 | 41.53 | 16,811,350 | -0.16(-0.40%) |
Feb 20, 2008 | 41.98 | 42.01 | 41.61 | 41.69 | 20,888,014 | -0.28(-0.68%) |
Feb 19, 2008 | 41.71 | 42.09 | 41.57 | 41.98 | 15,761,702 | +0.50(+1.21%) |
Feb 18, 2008 | 41.32 | 41.61 | 41.18 | 41.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.32 | 41.61 | 41.18 | 41.47 | 18,071,710 | +0.07(+0.18%) |
Feb 14, 2008 | 41.74 | 41.96 | 41.29 | 41.40 | 16,476,460 | -0.41(-0.98%) |
Feb 13, 2008 | 41.27 | 42.03 | 41.27 | 41.81 | 16,971,566 | +0.29(+0.70%) |
Feb 12, 2008 | 40.97 | 41.64 | 40.89 | 41.52 | 17,321,504 | +0.72(+1.76%) |
Feb 11, 2008 | 40.97 | 40.97 | 40.46 | 40.80 | 16,884,840 | -0.10(-0.24%) |
Feb 08, 2008 | 41.44 | 41.67 | 40.84 | 40.90 | 20,229,490 | -0.51(-1.24%) |
Feb 07, 2008 | 41.42 | 41.66 | 41.21 | 41.42 | 20,767,080 | -0.16(-0.38%) |
Feb 06, 2008 | 41.66 | 41.78 | 41.40 | 41.57 | 14,493,920 | +0.12(+0.29%) |
Feb 05, 2008 | 42.02 | 42.03 | 41.41 | 41.45 | 17,168,338 | -0.40(-0.95%) |
Feb 04, 2008 | 41.79 | 42.01 | 41.54 | 41.85 | 12,096,654 | +0.07(+0.17%) |