Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 40.07 | 41.46 | 40.04 | 40.70 | 1,706,096 | +0.54(+1.34%) |
Mar 28, 2008 | 41.04 | 41.22 | 40.07 | 40.16 | 1,649,061 | -0.60(-1.47%) |
Mar 27, 2008 | 41.66 | 41.94 | 40.67 | 40.76 | 1,958,688 | -0.72(-1.74%) |
Mar 26, 2008 | 42.01 | 42.46 | 41.47 | 41.48 | 1,750,386 | -0.93(-2.19%) |
Mar 25, 2008 | 42.00 | 42.56 | 41.60 | 42.41 | 1,549,875 | +0.30(+0.71%) |
Mar 24, 2008 | 41.04 | 42.37 | 41.04 | 42.11 | 1,563,479 | +0.98(+2.38%) |
Mar 21, 2008 | 40.51 | 41.26 | 40.00 | 41.13 | 2,024,277 | +0.00(+0.00%) |
Mar 20, 2008 | 40.51 | 41.26 | 40.00 | 41.13 | 2,024,277 | +0.82(+2.03%) |
Mar 19, 2008 | 41.93 | 42.38 | 40.23 | 40.31 | 2,007,300 | -1.01(-2.44%) |
Mar 18, 2008 | 40.09 | 41.32 | 39.85 | 41.32 | 2,093,310 | +1.91(+4.85%) |
Mar 17, 2008 | 38.31 | 39.88 | 38.01 | 39.41 | 2,347,419 | +0.08(+0.20%) |
Mar 14, 2008 | 40.35 | 40.42 | 38.33 | 39.33 | 1,847,322 | -0.64(-1.60%) |
Mar 13, 2008 | 38.94 | 40.25 | 38.40 | 39.97 | 1,358,357 | +0.49(+1.24%) |
Mar 12, 2008 | 39.80 | 40.63 | 39.33 | 39.48 | 1,367,847 | -0.16(-0.40%) |
Mar 11, 2008 | 39.27 | 39.81 | 38.51 | 39.64 | 3,457,783 | +1.17(+3.04%) |
Mar 10, 2008 | 39.14 | 39.61 | 38.44 | 38.47 | 2,018,557 | -1.01(-2.56%) |
Mar 07, 2008 | 39.00 | 39.93 | 38.79 | 39.48 | 1,846,684 | +0.43(+1.10%) |
Mar 06, 2008 | 40.07 | 40.20 | 39.01 | 39.05 | 1,567,071 | -1.41(-3.48%) |
Mar 05, 2008 | 40.50 | 40.97 | 39.98 | 40.46 | 1,205,884 | +0.24(+0.60%) |
Mar 04, 2008 | 40.10 | 40.54 | 39.56 | 40.22 | 1,696,853 | -0.18(-0.45%) |
Mar 03, 2008 | 40.59 | 40.85 | 39.91 | 40.40 | 1,639,821 | -0.29(-0.71%) |
Feb 29, 2008 | 41.16 | 41.45 | 40.54 | 40.69 | 1,518,551 | -0.96(-2.30%) |
Feb 28, 2008 | 41.98 | 42.61 | 41.39 | 41.65 | 1,376,600 | -0.92(-2.16%) |
Feb 27, 2008 | 42.24 | 43.45 | 42.23 | 42.57 | 1,747,300 | +0.08(+0.19%) |
Feb 26, 2008 | 41.82 | 42.66 | 41.82 | 42.49 | 1,922,886 | +0.41(+0.97%) |
Feb 25, 2008 | 40.71 | 42.08 | 40.01 | 42.08 | 2,434,218 | +1.68(+4.16%) |
Feb 22, 2008 | 40.18 | 40.40 | 39.67 | 40.40 | 2,678,567 | +0.46(+1.15%) |
Feb 21, 2008 | 40.74 | 41.11 | 39.70 | 39.94 | 2,037,910 | -0.59(-1.46%) |
Feb 20, 2008 | 39.15 | 40.59 | 39.08 | 40.53 | 1,770,687 | +0.89(+2.25%) |
Feb 19, 2008 | 40.31 | 40.39 | 39.29 | 39.64 | 1,895,115 | -0.35(-0.88%) |
Feb 18, 2008 | 39.59 | 39.99 | 39.06 | 39.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.59 | 39.99 | 39.06 | 39.99 | 1,867,395 | +0.43(+1.09%) |
Feb 14, 2008 | 40.24 | 40.48 | 39.56 | 39.56 | 1,710,346 | -0.74(-1.84%) |
Feb 13, 2008 | 41.00 | 41.41 | 39.90 | 40.30 | 1,680,970 | -0.37(-0.91%) |
Feb 12, 2008 | 40.11 | 40.88 | 39.70 | 40.67 | 1,599,543 | +0.62(+1.55%) |
Feb 11, 2008 | 40.80 | 40.80 | 39.27 | 40.05 | 2,541,442 | -0.76(-1.86%) |
Feb 08, 2008 | 41.04 | 41.29 | 40.30 | 40.81 | 2,034,056 | -0.38(-0.92%) |
Feb 07, 2008 | 40.55 | 41.37 | 40.43 | 41.19 | 2,971,962 | +0.64(+1.58%) |
Feb 06, 2008 | 41.45 | 41.50 | 40.37 | 40.55 | 2,041,278 | -0.55(-1.34%) |
Feb 05, 2008 | 42.30 | 42.42 | 40.88 | 41.10 | 1,853,711 | -1.88(-4.37%) |
Feb 04, 2008 | 43.59 | 43.68 | 42.72 | 42.98 | 1,643,591 | -0.77(-1.76%) |
Feb 01, 2008 | 41.84 | 44.15 | 41.50 | 43.75 | 3,131,857 | +2.00(+4.79%) |
Jan 31, 2008 | 40.68 | 42.20 | 40.04 | 41.75 | 1,731,412 | +0.50(+1.21%) |
Jan 30, 2008 | 41.54 | 42.67 | 40.68 | 41.25 | 2,090,767 | -0.39(-0.94%) |
Jan 29, 2008 | 42.00 | 42.49 | 41.44 | 41.64 | 2,332,981 | -1.47(-3.41%) |
Jan 28, 2008 | 41.51 | 43.16 | 41.25 | 43.11 | 1,525,160 | +1.47(+3.53%) |
Jan 25, 2008 | 43.24 | 43.24 | 41.37 | 41.64 | 1,802,711 | -1.10(-2.57%) |
Jan 24, 2008 | 43.61 | 44.71 | 41.93 | 42.74 | 2,919,485 | -0.83(-1.90%) |
Jan 23, 2008 | 39.84 | 43.63 | 39.62 | 43.57 | 3,457,678 | +3.51(+8.76%) |
Jan 22, 2008 | 38.99 | 40.46 | 37.65 | 40.06 | 2,566,511 | +0.47(+1.19%) |
Jan 21, 2008 | 40.42 | 41.06 | 39.09 | 39.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.42 | 41.06 | 39.09 | 39.59 | 2,551,604 | -0.47(-1.17%) |
Jan 17, 2008 | 41.57 | 41.73 | 40.00 | 40.06 | 2,008,324 | -1.31(-3.17%) |
Jan 16, 2008 | 40.66 | 42.11 | 40.65 | 41.37 | 1,876,012 | +0.62(+1.52%) |
Jan 15, 2008 | 41.08 | 41.52 | 40.58 | 40.75 | 1,608,235 | -0.77(-1.85%) |
Jan 14, 2008 | 41.16 | 41.67 | 40.54 | 41.52 | 1,222,928 | +0.56(+1.37%) |
Jan 11, 2008 | 41.00 | 42.00 | 40.37 | 40.96 | 1,820,102 | -0.65(-1.56%) |
Jan 10, 2008 | 40.04 | 42.34 | 39.90 | 41.61 | 2,102,550 | +1.20(+2.97%) |
Jan 09, 2008 | 39.97 | 40.42 | 38.33 | 40.41 | 2,735,200 | +0.28(+0.70%) |
Jan 08, 2008 | 42.30 | 43.14 | 39.98 | 40.13 | 1,842,879 | -1.88(-4.48%) |
Jan 07, 2008 | 41.76 | 42.25 | 41.07 | 42.01 | 1,862,202 | +0.42(+1.01%) |
Jan 04, 2008 | 44.16 | 44.30 | 41.40 | 41.59 | 2,389,577 | -2.90(-6.52%) |
Jan 03, 2008 | 45.39 | 45.77 | 44.43 | 44.49 | 1,363,082 | -0.61(-1.35%) |
Jan 02, 2008 | 45.93 | 46.10 | 44.75 | 45.10 | 1,260,500 | -0.94(-2.04%) |