Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.36 | 39.36 | 38.44 | 39.03 | 27,849 | -0.40(-1.01%) |
Mar 28, 2008 | 39.58 | 40.02 | 39.43 | 39.43 | 4,066 | -0.26(-0.65%) |
Mar 27, 2008 | 39.84 | 39.88 | 39.66 | 39.69 | 11,090 | +0.00(+0.00%) |
Mar 26, 2008 | 39.71 | 39.71 | 39.54 | 39.69 | 33,272 | -0.23(-0.57%) |
Mar 25, 2008 | 40.17 | 40.18 | 39.82 | 39.92 | 15,896 | -0.25(-0.63%) |
Mar 24, 2008 | 39.80 | 40.35 | 39.73 | 40.17 | 25,385 | +0.92(+2.34%) |
Mar 21, 2008 | 39.32 | 39.32 | 39.09 | 39.25 | 2,711 | +0.00(+0.00%) |
Mar 20, 2008 | 39.32 | 39.32 | 39.09 | 39.25 | 2,711 | +0.03(+0.08%) |
Mar 19, 2008 | 39.64 | 39.83 | 39.22 | 39.22 | 7,763 | -0.03(-0.08%) |
Mar 18, 2008 | 38.85 | 39.26 | 38.56 | 39.25 | 11,953 | +0.92(+2.41%) |
Mar 17, 2008 | 38.06 | 38.51 | 38.06 | 38.33 | 15,650 | +0.08(+0.21%) |
Mar 14, 2008 | 38.96 | 38.96 | 38.00 | 38.25 | 21,441 | -0.59(-1.53%) |
Mar 13, 2008 | 38.22 | 39.06 | 38.12 | 38.84 | 9,981 | +0.14(+0.36%) |
Mar 12, 2008 | 38.63 | 39.18 | 38.63 | 38.70 | 20,086 | +0.18(+0.46%) |
Mar 11, 2008 | 37.83 | 38.91 | 37.83 | 38.52 | 61,121 | +0.39(+1.03%) |
Mar 10, 2008 | 39.52 | 39.52 | 38.05 | 38.13 | 13,678 | -0.66(-1.70%) |
Mar 07, 2008 | 39.48 | 39.48 | 38.46 | 38.79 | 9,365 | -0.42(-1.08%) |
Mar 06, 2008 | 40.53 | 40.53 | 39.21 | 39.21 | 13,000 | -0.93(-2.32%) |
Mar 05, 2008 | 40.45 | 40.51 | 39.85 | 40.14 | 11,830 | -0.29(-0.72%) |
Mar 04, 2008 | 39.98 | 40.44 | 39.98 | 40.44 | 12,815 | -0.23(-0.56%) |
Mar 03, 2008 | 40.75 | 40.88 | 40.41 | 40.66 | 10,844 | -0.21(-0.52%) |
Feb 29, 2008 | 42.00 | 42.00 | 40.71 | 40.87 | 14,875 | -0.60(-1.45%) |
Feb 28, 2008 | 41.55 | 41.57 | 41.34 | 41.48 | 66,297 | -0.32(-0.76%) |
Feb 27, 2008 | 41.98 | 42.10 | 41.79 | 41.79 | 14,019 | -0.45(-1.08%) |
Feb 26, 2008 | 41.37 | 42.47 | 41.37 | 42.25 | 51,263 | +0.29(+0.68%) |
Feb 25, 2008 | 41.39 | 42.00 | 41.39 | 41.96 | 66,051 | +0.75(+1.83%) |
Feb 22, 2008 | 41.00 | 41.21 | 40.69 | 41.21 | 99,076 | +0.18(+0.44%) |
Feb 21, 2008 | 41.78 | 41.78 | 40.95 | 41.03 | 11,337 | -0.49(-1.17%) |
Feb 20, 2008 | 42.00 | 42.00 | 41.12 | 41.52 | 85,891 | -0.24(-0.56%) |
Feb 19, 2008 | 41.87 | 42.00 | 41.75 | 41.75 | 30,314 | +0.28(+0.68%) |
Feb 18, 2008 | 41.95 | 41.95 | 41.45 | 41.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.95 | 41.95 | 41.45 | 41.47 | 8,009 | -0.29(-0.70%) |
Feb 14, 2008 | 43.67 | 43.67 | 41.66 | 41.76 | 3,696 | -0.37(-0.89%) |
Feb 13, 2008 | 42.17 | 42.17 | 41.95 | 42.13 | 2,464 | +0.47(+1.13%) |
Feb 12, 2008 | 41.14 | 41.83 | 41.14 | 41.66 | 14,417 | +0.52(+1.26%) |
Feb 11, 2008 | 40.95 | 41.17 | 40.85 | 41.14 | 19,716 | +0.02(+0.06%) |
Feb 08, 2008 | 41.39 | 41.39 | 40.97 | 41.12 | 27,603 | -0.66(-1.57%) |
Feb 07, 2008 | 41.70 | 41.86 | 41.55 | 41.78 | 31,670 | -0.04(-0.10%) |
Feb 06, 2008 | 41.93 | 42.34 | 41.82 | 41.82 | 26,247 | -0.06(-0.14%) |
Feb 05, 2008 | 42.29 | 42.35 | 41.83 | 41.87 | 34,699 | -0.82(-1.92%) |
Feb 04, 2008 | 42.38 | 42.76 | 42.38 | 42.69 | 6,518 | +0.39(+0.92%) |
Feb 01, 2008 | 41.83 | 42.36 | 41.71 | 42.30 | 12,815 | +0.78(+1.88%) |
Jan 31, 2008 | 40.85 | 41.81 | 40.72 | 41.52 | 78,033 | +0.40(+0.97%) |
Jan 30, 2008 | 41.49 | 42.06 | 41.13 | 41.13 | 29,451 | -0.68(-1.63%) |
Jan 29, 2008 | 41.79 | 41.91 | 41.67 | 41.81 | 28,219 | +0.29(+0.70%) |
Jan 28, 2008 | 41.20 | 41.52 | 41.08 | 41.52 | 6,777 | +0.42(+1.03%) |
Jan 25, 2008 | 41.95 | 41.95 | 40.57 | 41.09 | 22,612 | -0.77(-1.84%) |
Jan 24, 2008 | 42.20 | 42.20 | 41.67 | 41.86 | 12,692 | -0.03(-0.08%) |
Jan 23, 2008 | 41.39 | 41.90 | 40.72 | 41.90 | 51,140 | -0.23(-0.54%) |
Jan 22, 2008 | 43.99 | 43.99 | 41.61 | 42.12 | 22,427 | -1.02(-2.37%) |
Jan 21, 2008 | 43.77 | 43.90 | 43.03 | 43.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.77 | 43.90 | 43.03 | 43.15 | 18,854 | -0.63(-1.45%) |
Jan 17, 2008 | 44.35 | 44.40 | 43.72 | 43.78 | 54,590 | -0.71(-1.60%) |
Jan 16, 2008 | 44.23 | 44.81 | 44.23 | 44.49 | 42,021 | +0.19(+0.44%) |
Jan 15, 2008 | 44.53 | 44.53 | 44.10 | 44.30 | 28,589 | -0.80(-1.78%) |
Jan 14, 2008 | 45.37 | 45.38 | 44.95 | 45.10 | 38,694 | -0.24(-0.54%) |
Jan 11, 2008 | 44.93 | 45.39 | 44.93 | 45.35 | 15,526 | +0.09(+0.20%) |
Jan 10, 2008 | 44.90 | 45.34 | 44.77 | 45.26 | 24,769 | +0.21(+0.47%) |
Jan 09, 2008 | 44.25 | 45.05 | 44.25 | 45.05 | 131,339 | +0.59(+1.33%) |
Jan 08, 2008 | 43.97 | 45.04 | 43.97 | 44.45 | 115,589 | +0.73(+1.67%) |
Jan 07, 2008 | 43.23 | 43.76 | 43.20 | 43.72 | 156,258 | +0.71(+1.66%) |
Jan 04, 2008 | 43.14 | 43.24 | 42.98 | 43.01 | 6,161 | -0.35(-0.80%) |
Jan 03, 2008 | 43.50 | 43.50 | 43.33 | 43.36 | 19,716 | +0.20(+0.47%) |
Jan 02, 2008 | 43.62 | 43.62 | 43.14 | 43.16 | 25,631 | -0.49(-1.13%) |