Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.98 | 42.41 | 40.67 | 41.88 | 25,949,958 | +1.12(+2.74%) |
Apr 29, 2008 | 41.79 | 42.11 | 40.60 | 40.77 | 22,948,142 | -1.87(-4.39%) |
Apr 28, 2008 | 42.74 | 43.90 | 42.52 | 42.64 | 25,913,828 | -0.43(-1.01%) |
Apr 25, 2008 | 41.53 | 43.31 | 40.60 | 43.07 | 26,223,910 | +1.61(+3.88%) |
Apr 24, 2008 | 42.46 | 42.71 | 41.16 | 41.46 | 27,996,284 | -1.09(-2.56%) |
Apr 23, 2008 | 45.01 | 45.39 | 42.53 | 42.55 | 45,065,532 | -1.13(-2.60%) |
Apr 22, 2008 | 43.34 | 44.65 | 42.95 | 43.69 | 40,139,556 | +1.29(+3.05%) |
Apr 21, 2008 | 41.97 | 42.52 | 41.49 | 42.39 | 21,143,806 | +0.46(+1.10%) |
Apr 18, 2008 | 40.94 | 41.97 | 40.55 | 41.93 | 27,671,400 | +0.45(+1.09%) |
Apr 17, 2008 | 40.99 | 42.25 | 40.59 | 41.48 | 25,749,670 | -0.21(-0.49%) |
Apr 16, 2008 | 39.95 | 41.71 | 39.72 | 41.69 | 36,275,076 | +2.84(+7.32%) |
Apr 15, 2008 | 39.44 | 39.84 | 38.31 | 38.84 | 31,395,422 | +0.04(+0.10%) |
Apr 14, 2008 | 39.17 | 39.33 | 38.33 | 38.80 | 21,476,096 | -0.30(-0.77%) |
Apr 11, 2008 | 39.58 | 40.41 | 38.99 | 39.11 | 22,345,032 | -1.27(-3.14%) |
Apr 10, 2008 | 40.59 | 40.72 | 39.28 | 40.37 | 25,417,270 | -0.06(-0.15%) |
Apr 09, 2008 | 39.81 | 40.80 | 39.61 | 40.43 | 29,987,488 | +0.76(+1.91%) |
Apr 08, 2008 | 38.84 | 40.04 | 38.71 | 39.67 | 27,761,488 | +0.27(+0.68%) |
Apr 07, 2008 | 40.27 | 41.07 | 38.91 | 39.40 | 38,364,292 | -0.25(-0.62%) |
Apr 04, 2008 | 38.31 | 39.86 | 38.31 | 39.65 | 37,573,960 | +1.47(+3.86%) |
Apr 03, 2008 | 36.41 | 38.60 | 36.36 | 38.18 | 46,589,052 | +1.46(+3.97%) |
Apr 02, 2008 | 36.30 | 36.94 | 36.16 | 36.72 | 26,158,286 | +0.77(+2.15%) |
Apr 01, 2008 | 34.71 | 36.00 | 34.24 | 35.95 | 30,562,582 | +0.52(+1.47%) |
Mar 31, 2008 | 35.62 | 36.25 | 34.76 | 35.43 | 40,684,600 | -0.14(-0.39%) |
Mar 28, 2008 | 35.88 | 36.28 | 35.44 | 35.57 | 19,362,666 | -0.82(-2.25%) |
Mar 27, 2008 | 36.50 | 36.80 | 35.65 | 36.38 | 51,625,240 | +0.51(+1.42%) |
Mar 26, 2008 | 35.23 | 36.30 | 34.51 | 35.88 | 44,201,212 | +1.85(+5.44%) |
Mar 25, 2008 | 33.51 | 34.41 | 33.27 | 34.02 | 35,635,916 | +1.34(+4.11%) |
Mar 24, 2008 | 32.56 | 33.83 | 32.45 | 32.68 | 25,881,222 | +0.62(+1.93%) |
Mar 21, 2008 | 31.30 | 33.05 | 30.41 | 32.06 | 58,099,036 | +0.00(+0.00%) |
Mar 20, 2008 | 31.30 | 33.05 | 30.41 | 32.06 | 58,097,408 | -0.19(-0.59%) |
Mar 19, 2008 | 36.01 | 36.17 | 32.25 | 32.25 | 59,790,392 | -4.08(-11.24%) |
Mar 18, 2008 | 35.85 | 36.57 | 35.34 | 36.34 | 36,121,688 | +1.50(+4.31%) |
Mar 17, 2008 | 35.31 | 36.45 | 34.11 | 34.83 | 54,758,456 | -2.58(-6.89%) |
Mar 14, 2008 | 38.42 | 38.82 | 36.54 | 37.41 | 32,077,706 | -0.66(-1.72%) |
Mar 13, 2008 | 37.34 | 38.27 | 36.75 | 38.07 | 33,912,728 | +0.56(+1.48%) |
Mar 12, 2008 | 37.11 | 38.25 | 37.06 | 37.51 | 29,192,720 | +0.15(+0.40%) |
Mar 11, 2008 | 35.79 | 37.47 | 35.21 | 37.36 | 37,785,396 | +2.76(+7.98%) |
Mar 10, 2008 | 36.17 | 36.34 | 34.56 | 34.60 | 37,221,328 | -2.18(-5.92%) |
Mar 07, 2008 | 37.41 | 37.91 | 36.20 | 36.78 | 46,200,844 | -1.64(-4.27%) |
Mar 06, 2008 | 38.38 | 39.05 | 37.75 | 38.42 | 42,259,688 | +0.10(+0.25%) |
Mar 05, 2008 | 36.93 | 38.57 | 36.91 | 38.32 | 36,441,408 | +1.90(+5.21%) |
Mar 04, 2008 | 37.57 | 38.17 | 35.58 | 36.43 | 37,819,192 | -1.66(-4.37%) |
Mar 03, 2008 | 37.50 | 38.64 | 37.12 | 38.09 | 25,903,964 | +0.95(+2.57%) |
Feb 29, 2008 | 38.89 | 38.98 | 36.80 | 37.14 | 34,883,444 | -2.10(-5.36%) |
Feb 28, 2008 | 38.02 | 39.53 | 37.97 | 39.24 | 29,668,692 | +1.09(+2.85%) |
Feb 27, 2008 | 36.91 | 38.66 | 36.64 | 38.15 | 36,094,572 | +1.21(+3.29%) |
Feb 26, 2008 | 36.82 | 37.52 | 36.16 | 36.94 | 26,476,630 | -0.09(-0.24%) |
Feb 25, 2008 | 36.64 | 37.11 | 35.68 | 37.03 | 27,496,794 | +0.44(+1.21%) |
Feb 22, 2008 | 37.33 | 37.33 | 35.70 | 36.58 | 26,063,366 | -0.19(-0.51%) |
Feb 21, 2008 | 36.92 | 37.86 | 36.60 | 36.77 | 42,379,528 | +0.20(+0.54%) |
Feb 20, 2008 | 35.58 | 36.65 | 35.35 | 36.57 | 24,513,140 | +0.51(+1.42%) |
Feb 19, 2008 | 35.44 | 36.73 | 35.41 | 36.06 | 36,283,516 | +1.75(+5.11%) |
Feb 18, 2008 | 33.95 | 34.41 | 33.65 | 34.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.95 | 34.41 | 33.65 | 34.31 | 29,817,946 | +0.32(+0.95%) |
Feb 14, 2008 | 34.75 | 35.07 | 33.60 | 33.98 | 22,847,670 | -0.68(-1.98%) |
Feb 13, 2008 | 34.47 | 34.92 | 33.31 | 34.67 | 29,680,098 | +0.53(+1.54%) |
Feb 12, 2008 | 34.71 | 35.35 | 33.85 | 34.14 | 36,876,468 | -0.28(-0.80%) |
Feb 11, 2008 | 33.92 | 34.61 | 33.52 | 34.42 | 26,424,052 | +0.96(+2.87%) |
Feb 08, 2008 | 32.20 | 33.80 | 32.20 | 33.46 | 29,100,752 | +1.40(+4.38%) |
Feb 07, 2008 | 30.74 | 32.70 | 30.42 | 32.05 | 34,973,432 | +0.77(+2.46%) |
Feb 06, 2008 | 32.00 | 32.68 | 31.09 | 31.29 | 25,992,166 | -0.35(-1.09%) |
Feb 05, 2008 | 32.57 | 32.74 | 31.58 | 31.63 | 30,146,652 | -1.94(-5.78%) |
Feb 04, 2008 | 34.09 | 34.24 | 33.01 | 33.57 | 20,427,022 | -0.34(-1.00%) |