Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 41.74 | 41.88 | 41.42 | 41.52 | 21,166,886 | -0.06(-0.15%) |
Apr 29, 2008 | 41.62 | 41.77 | 41.55 | 41.58 | 12,452,802 | -0.08(-0.19%) |
Apr 28, 2008 | 41.65 | 41.88 | 41.57 | 41.66 | 14,659,384 | +0.01(+0.01%) |
Apr 25, 2008 | 41.82 | 41.90 | 41.43 | 41.66 | 14,836,854 | -0.04(-0.09%) |
Apr 24, 2008 | 41.59 | 41.92 | 41.48 | 41.69 | 15,533,127 | +0.11(+0.25%) |
Apr 23, 2008 | 41.54 | 41.77 | 41.31 | 41.59 | 17,197,230 | +0.13(+0.31%) |
Apr 22, 2008 | 40.88 | 41.56 | 40.72 | 41.46 | 21,305,720 | +0.41(+1.01%) |
Apr 21, 2008 | 41.00 | 41.20 | 40.88 | 41.04 | 14,502,995 | -0.12(-0.29%) |
Apr 18, 2008 | 40.89 | 41.34 | 40.81 | 41.16 | 17,355,686 | +0.46(+1.14%) |
Apr 17, 2008 | 40.62 | 40.85 | 40.57 | 40.70 | 14,286,312 | +0.04(+0.09%) |
Apr 16, 2008 | 40.72 | 40.79 | 40.31 | 40.66 | 20,388,366 | +0.03(+0.08%) |
Apr 15, 2008 | 40.62 | 40.86 | 40.22 | 40.63 | 28,052,946 | -0.06(-0.14%) |
Apr 14, 2008 | 40.84 | 41.11 | 40.68 | 40.68 | 16,695,828 | -0.16(-0.39%) |
Apr 11, 2008 | 40.97 | 41.31 | 40.81 | 40.85 | 14,921,803 | -0.20(-0.50%) |
Apr 10, 2008 | 41.01 | 41.20 | 40.94 | 41.05 | 13,366,215 | +0.02(+0.06%) |
Apr 09, 2008 | 40.98 | 41.16 | 40.81 | 41.03 | 13,879,761 | -0.02(-0.05%) |
Apr 08, 2008 | 40.83 | 41.22 | 40.69 | 41.04 | 14,318,066 | +0.11(+0.27%) |
Apr 07, 2008 | 40.63 | 40.99 | 40.54 | 40.93 | 14,383,965 | +0.25(+0.62%) |
Apr 04, 2008 | 40.38 | 40.81 | 40.25 | 40.68 | 13,055,199 | +0.28(+0.70%) |
Apr 03, 2008 | 40.10 | 40.59 | 40.10 | 40.39 | 12,362,958 | -0.02(-0.06%) |
Apr 02, 2008 | 40.75 | 40.83 | 40.32 | 40.42 | 15,821,311 | -0.35(-0.85%) |
Apr 01, 2008 | 40.31 | 40.80 | 39.92 | 40.77 | 18,104,862 | +0.62(+1.54%) |
Mar 31, 2008 | 39.79 | 40.23 | 39.43 | 40.15 | 22,085,104 | +0.43(+1.08%) |
Mar 28, 2008 | 39.74 | 40.23 | 39.65 | 39.72 | 14,146,838 | -0.27(-0.68%) |
Mar 27, 2008 | 40.12 | 40.38 | 39.93 | 39.99 | 17,406,070 | -0.05(-0.12%) |
Mar 26, 2008 | 39.74 | 40.13 | 39.74 | 40.04 | 18,347,396 | +0.09(+0.23%) |
Mar 25, 2008 | 40.18 | 40.31 | 39.82 | 39.95 | 15,367,631 | -0.21(-0.52%) |
Mar 24, 2008 | 40.33 | 40.56 | 40.00 | 40.16 | 15,977,100 | -0.30(-0.75%) |
Mar 21, 2008 | 40.21 | 40.54 | 40.15 | 40.46 | 26,299,790 | +0.00(+0.00%) |
Mar 20, 2008 | 40.21 | 40.54 | 40.15 | 40.46 | 26,299,790 | +0.31(+0.77%) |
Mar 19, 2008 | 40.47 | 40.73 | 40.12 | 40.15 | 25,604,082 | -0.27(-0.66%) |
Mar 18, 2008 | 40.07 | 40.42 | 39.87 | 40.42 | 24,338,444 | +0.79(+1.98%) |
Mar 17, 2008 | 38.15 | 39.79 | 38.15 | 39.63 | 35,636,368 | +0.86(+2.22%) |
Mar 14, 2008 | 39.22 | 39.22 | 38.52 | 38.77 | 33,665,596 | -0.10(-0.25%) |
Mar 13, 2008 | 38.69 | 39.26 | 38.16 | 38.87 | 25,547,050 | +0.16(+0.42%) |
Mar 12, 2008 | 38.65 | 39.07 | 38.46 | 38.71 | 21,219,752 | +0.07(+0.18%) |
Mar 11, 2008 | 38.22 | 38.70 | 38.05 | 38.64 | 23,099,518 | +0.69(+1.81%) |
Mar 10, 2008 | 38.18 | 38.21 | 37.86 | 37.96 | 22,992,356 | -0.11(-0.29%) |
Mar 07, 2008 | 38.41 | 38.63 | 38.00 | 38.07 | 24,145,940 | -0.69(-1.79%) |
Mar 06, 2008 | 38.96 | 39.17 | 38.69 | 38.76 | 19,612,458 | -0.31(-0.79%) |
Mar 05, 2008 | 38.84 | 39.16 | 38.77 | 39.07 | 22,055,804 | +0.30(+0.78%) |
Mar 04, 2008 | 38.43 | 38.87 | 38.38 | 38.77 | 23,183,386 | +0.25(+0.66%) |
Mar 03, 2008 | 38.37 | 38.56 | 38.14 | 38.51 | 14,285,879 | +0.17(+0.44%) |
Feb 29, 2008 | 38.80 | 38.83 | 38.30 | 38.35 | 19,435,744 | -0.46(-1.20%) |
Feb 28, 2008 | 39.05 | 39.29 | 38.68 | 38.81 | 13,807,485 | -0.20(-0.52%) |
Feb 27, 2008 | 39.12 | 39.52 | 38.96 | 39.01 | 15,463,051 | -0.42(-1.07%) |
Feb 26, 2008 | 39.40 | 39.65 | 39.24 | 39.43 | 14,896,684 | -0.08(-0.20%) |
Feb 25, 2008 | 39.20 | 39.57 | 39.12 | 39.52 | 16,124,404 | +0.41(+1.06%) |
Feb 22, 2008 | 38.84 | 39.16 | 38.68 | 39.10 | 16,386,908 | +0.12(+0.32%) |
Feb 21, 2008 | 39.22 | 39.34 | 38.83 | 38.98 | 17,911,386 | -0.15(-0.40%) |
Feb 20, 2008 | 39.40 | 39.43 | 39.06 | 39.13 | 22,254,802 | -0.27(-0.68%) |
Feb 19, 2008 | 39.14 | 39.50 | 39.02 | 39.40 | 16,793,056 | +0.47(+1.21%) |
Feb 18, 2008 | 38.78 | 39.05 | 38.65 | 38.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.78 | 39.05 | 38.65 | 38.93 | 19,254,218 | +0.07(+0.18%) |
Feb 14, 2008 | 39.17 | 39.38 | 38.75 | 38.86 | 17,554,582 | -0.38(-0.98%) |
Feb 13, 2008 | 38.74 | 39.45 | 38.74 | 39.24 | 18,082,086 | +0.27(+0.70%) |
Feb 12, 2008 | 38.46 | 39.08 | 38.38 | 38.97 | 18,454,920 | +0.67(+1.76%) |
Feb 11, 2008 | 38.45 | 38.46 | 37.97 | 38.30 | 17,989,684 | -0.09(-0.24%) |
Feb 08, 2008 | 38.90 | 39.11 | 38.33 | 38.39 | 21,553,190 | -0.48(-1.24%) |
Feb 07, 2008 | 38.87 | 39.10 | 38.68 | 38.87 | 22,125,956 | -0.15(-0.38%) |
Feb 06, 2008 | 39.10 | 39.22 | 38.85 | 39.02 | 15,442,317 | +0.11(+0.29%) |
Feb 05, 2008 | 39.43 | 39.45 | 38.87 | 38.91 | 18,291,734 | -0.37(-0.95%) |
Feb 04, 2008 | 39.22 | 39.43 | 38.99 | 39.28 | 12,888,188 | +0.07(+0.17%) |