Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 41.44 | 42.88 | 41.13 | 42.35 | 25,663,918 | +1.13(+2.74%) |
Apr 29, 2008 | 42.26 | 42.58 | 41.05 | 41.22 | 22,695,190 | -1.89(-4.39%) |
Apr 28, 2008 | 43.22 | 44.39 | 42.99 | 43.11 | 25,628,186 | -0.44(-1.01%) |
Apr 25, 2008 | 42.00 | 43.79 | 41.06 | 43.55 | 25,934,852 | +1.63(+3.88%) |
Apr 24, 2008 | 42.93 | 43.18 | 41.62 | 41.92 | 27,687,690 | -1.10(-2.56%) |
Apr 23, 2008 | 45.51 | 45.89 | 43.00 | 43.03 | 44,568,784 | -1.15(-2.60%) |
Apr 22, 2008 | 43.83 | 45.15 | 43.42 | 44.17 | 39,697,108 | +1.31(+3.05%) |
Apr 21, 2008 | 42.44 | 42.99 | 41.95 | 42.87 | 20,910,744 | +0.47(+1.10%) |
Apr 18, 2008 | 41.40 | 42.44 | 41.00 | 42.40 | 27,366,386 | +0.46(+1.09%) |
Apr 17, 2008 | 41.44 | 42.72 | 41.05 | 41.94 | 25,465,838 | -0.21(-0.49%) |
Apr 16, 2008 | 40.39 | 42.17 | 40.16 | 42.15 | 35,875,224 | +2.87(+7.32%) |
Apr 15, 2008 | 39.88 | 40.28 | 38.74 | 39.28 | 31,049,360 | +0.04(+0.10%) |
Apr 14, 2008 | 39.61 | 39.77 | 38.76 | 39.24 | 21,239,370 | -0.31(-0.77%) |
Apr 11, 2008 | 40.03 | 40.86 | 39.43 | 39.54 | 22,098,728 | -1.28(-3.14%) |
Apr 10, 2008 | 41.04 | 41.18 | 39.72 | 40.82 | 25,137,102 | -0.06(-0.15%) |
Apr 09, 2008 | 40.25 | 41.25 | 40.05 | 40.88 | 29,656,944 | +0.77(+1.91%) |
Apr 08, 2008 | 39.27 | 40.49 | 39.14 | 40.12 | 27,455,480 | +0.27(+0.68%) |
Apr 07, 2008 | 40.72 | 41.53 | 39.34 | 39.84 | 37,941,412 | -0.25(-0.62%) |
Apr 04, 2008 | 38.74 | 40.30 | 38.74 | 40.09 | 37,159,792 | +1.49(+3.86%) |
Apr 03, 2008 | 36.82 | 39.03 | 36.76 | 38.60 | 46,075,516 | +1.47(+3.97%) |
Apr 02, 2008 | 36.71 | 37.35 | 36.57 | 37.13 | 25,869,950 | +0.78(+2.15%) |
Apr 01, 2008 | 35.10 | 36.40 | 34.62 | 36.35 | 30,225,698 | +0.52(+1.47%) |
Mar 31, 2008 | 36.01 | 36.65 | 35.15 | 35.82 | 40,236,144 | -0.14(-0.39%) |
Mar 28, 2008 | 36.28 | 36.69 | 35.83 | 35.96 | 19,149,236 | -0.83(-2.25%) |
Mar 27, 2008 | 36.90 | 37.21 | 36.05 | 36.79 | 51,056,188 | +0.51(+1.42%) |
Mar 26, 2008 | 35.62 | 36.70 | 34.90 | 36.28 | 43,713,992 | +1.87(+5.44%) |
Mar 25, 2008 | 33.89 | 34.79 | 33.64 | 34.40 | 35,243,108 | +1.36(+4.11%) |
Mar 24, 2008 | 32.92 | 34.21 | 32.81 | 33.05 | 25,595,940 | +0.63(+1.93%) |
Mar 21, 2008 | 31.65 | 33.41 | 30.75 | 32.42 | 57,458,624 | +0.00(+0.00%) |
Mar 20, 2008 | 31.65 | 33.41 | 30.75 | 32.42 | 57,457,012 | -0.19(-0.59%) |
Mar 19, 2008 | 36.41 | 36.57 | 32.61 | 32.61 | 59,131,336 | -4.13(-11.24%) |
Mar 18, 2008 | 36.25 | 36.97 | 35.74 | 36.74 | 35,723,528 | +1.52(+4.31%) |
Mar 17, 2008 | 35.71 | 36.85 | 34.49 | 35.22 | 54,154,868 | -2.61(-6.89%) |
Mar 14, 2008 | 38.85 | 39.26 | 36.94 | 37.83 | 31,724,122 | -0.66(-1.72%) |
Mar 13, 2008 | 37.76 | 38.70 | 37.16 | 38.49 | 33,538,914 | +0.56(+1.48%) |
Mar 12, 2008 | 37.52 | 38.67 | 37.47 | 37.93 | 28,870,936 | +0.15(+0.40%) |
Mar 11, 2008 | 36.19 | 37.89 | 35.60 | 37.78 | 37,368,896 | +2.79(+7.98%) |
Mar 10, 2008 | 36.57 | 36.75 | 34.95 | 34.98 | 36,811,048 | -2.20(-5.92%) |
Mar 07, 2008 | 37.83 | 38.34 | 36.60 | 37.19 | 45,691,584 | -1.66(-4.27%) |
Mar 06, 2008 | 38.81 | 39.48 | 38.17 | 38.85 | 41,793,872 | +0.10(+0.25%) |
Mar 05, 2008 | 37.35 | 39.00 | 37.32 | 38.75 | 36,039,724 | +1.92(+5.21%) |
Mar 04, 2008 | 37.99 | 38.59 | 35.98 | 36.83 | 37,402,320 | -1.68(-4.37%) |
Mar 03, 2008 | 37.92 | 39.07 | 37.53 | 38.51 | 25,618,430 | +0.96(+2.57%) |
Feb 29, 2008 | 39.32 | 39.42 | 37.21 | 37.55 | 34,498,936 | -2.13(-5.36%) |
Feb 28, 2008 | 38.45 | 39.97 | 38.39 | 39.68 | 29,341,662 | +1.10(+2.85%) |
Feb 27, 2008 | 37.32 | 39.09 | 37.04 | 38.58 | 35,696,708 | +1.23(+3.29%) |
Feb 26, 2008 | 37.23 | 37.94 | 36.57 | 37.35 | 26,184,786 | -0.09(-0.24%) |
Feb 25, 2008 | 37.05 | 37.52 | 36.08 | 37.44 | 27,193,704 | +0.45(+1.21%) |
Feb 22, 2008 | 37.75 | 37.75 | 36.10 | 36.99 | 25,776,076 | -0.19(-0.51%) |
Feb 21, 2008 | 37.33 | 38.28 | 37.01 | 37.18 | 41,912,388 | +0.20(+0.54%) |
Feb 20, 2008 | 35.98 | 37.06 | 35.75 | 36.98 | 24,242,938 | +0.52(+1.42%) |
Feb 19, 2008 | 35.84 | 37.14 | 35.80 | 36.46 | 35,883,572 | +1.77(+5.11%) |
Feb 18, 2008 | 34.33 | 34.79 | 34.03 | 34.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.33 | 34.79 | 34.03 | 34.69 | 29,489,270 | +0.33(+0.95%) |
Feb 14, 2008 | 35.13 | 35.46 | 33.97 | 34.36 | 22,595,826 | -0.69(-1.98%) |
Feb 13, 2008 | 34.86 | 35.31 | 33.68 | 35.06 | 29,352,942 | +0.53(+1.54%) |
Feb 12, 2008 | 35.10 | 35.74 | 34.23 | 34.52 | 36,469,988 | -0.28(-0.80%) |
Feb 11, 2008 | 34.30 | 34.99 | 33.89 | 34.80 | 26,132,786 | +0.97(+2.87%) |
Feb 08, 2008 | 32.55 | 34.17 | 32.55 | 33.83 | 28,779,982 | +1.42(+4.38%) |
Feb 07, 2008 | 31.08 | 33.07 | 30.76 | 32.41 | 34,587,932 | +0.78(+2.46%) |
Feb 06, 2008 | 32.35 | 33.04 | 31.44 | 31.63 | 25,705,662 | -0.35(-1.09%) |
Feb 05, 2008 | 32.93 | 33.10 | 31.94 | 31.98 | 29,814,354 | -1.96(-5.78%) |
Feb 04, 2008 | 34.47 | 34.62 | 33.37 | 33.95 | 20,201,862 | -0.34(-1.00%) |