Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.19 | 42.71 | 42.18 | 42.53 | 21,600 | -0.16(-0.37%) |
Mar 28, 2008 | 42.60 | 43.09 | 42.60 | 42.69 | 22,900 | -0.32(-0.74%) |
Mar 27, 2008 | 43.49 | 43.52 | 42.91 | 43.01 | 55,800 | -0.19(-0.44%) |
Mar 26, 2008 | 43.20 | 43.33 | 42.79 | 43.20 | 115,131 | +0.19(+0.43%) |
Mar 25, 2008 | 42.01 | 43.40 | 42.01 | 43.01 | 54,927 | -0.03(-0.06%) |
Mar 24, 2008 | 43.58 | 43.59 | 42.55 | 43.04 | 60,629 | +0.16(+0.38%) |
Mar 21, 2008 | 42.33 | 43.00 | 41.60 | 42.88 | 120,954 | +0.00(+0.00%) |
Mar 20, 2008 | 42.33 | 43.00 | 41.60 | 42.88 | 120,954 | +1.20(+2.89%) |
Mar 19, 2008 | 40.96 | 41.94 | 40.96 | 41.67 | 56,292 | +0.57(+1.39%) |
Mar 18, 2008 | 40.03 | 42.00 | 40.03 | 41.10 | 81,400 | +0.60(+1.48%) |
Mar 17, 2008 | 41.09 | 41.89 | 40.00 | 40.50 | 59,768 | -2.09(-4.91%) |
Mar 14, 2008 | 43.80 | 43.80 | 41.70 | 42.59 | 48,450 | +0.08(+0.19%) |
Mar 13, 2008 | 42.23 | 42.51 | 41.73 | 42.51 | 29,454 | -0.04(-0.09%) |
Mar 12, 2008 | 42.75 | 42.84 | 42.45 | 42.55 | 204,000 | -0.08(-0.19%) |
Mar 11, 2008 | 42.44 | 42.83 | 41.50 | 42.63 | 105,123 | +0.81(+1.94%) |
Mar 10, 2008 | 43.00 | 43.26 | 41.59 | 41.82 | 65,800 | -1.35(-3.13%) |
Mar 07, 2008 | 43.85 | 43.85 | 42.63 | 43.17 | 49,559 | -0.03(-0.07%) |
Mar 06, 2008 | 43.23 | 43.81 | 42.70 | 43.20 | 104,605 | -0.08(-0.18%) |
Mar 05, 2008 | 44.08 | 44.90 | 41.93 | 43.28 | 83,954 | -0.97(-2.19%) |
Mar 04, 2008 | 44.95 | 45.67 | 43.59 | 44.25 | 117,073 | -1.06(-2.34%) |
Mar 03, 2008 | 44.99 | 45.32 | 44.79 | 45.31 | 66,379 | -0.02(-0.05%) |
Feb 29, 2008 | 45.98 | 45.98 | 44.87 | 45.33 | 72,309 | -0.45(-0.98%) |
Feb 28, 2008 | 45.99 | 46.11 | 45.47 | 45.78 | 35,492 | -0.03(-0.07%) |
Feb 27, 2008 | 45.39 | 45.99 | 45.37 | 45.81 | 51,400 | +0.19(+0.42%) |
Feb 26, 2008 | 46.95 | 46.95 | 45.07 | 45.62 | 80,510 | -0.35(-0.77%) |
Feb 25, 2008 | 45.01 | 47.00 | 45.00 | 45.97 | 31,177 | +0.36(+0.80%) |
Feb 22, 2008 | 46.01 | 46.01 | 45.24 | 45.61 | 49,822 | +0.11(+0.24%) |
Feb 21, 2008 | 45.75 | 45.75 | 45.17 | 45.50 | 120,900 | +0.03(+0.07%) |
Feb 20, 2008 | 47.14 | 47.14 | 45.20 | 45.47 | 29,322 | -0.04(-0.09%) |
Feb 19, 2008 | 47.17 | 47.21 | 45.30 | 45.51 | 39,500 | +0.23(+0.51%) |
Feb 18, 2008 | 46.75 | 46.75 | 45.05 | 45.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.75 | 46.75 | 45.05 | 45.28 | 61,400 | +0.01(+0.02%) |
Feb 14, 2008 | 46.66 | 46.66 | 45.05 | 45.27 | 74,750 | -0.11(-0.24%) |
Feb 13, 2008 | 45.59 | 45.77 | 45.13 | 45.38 | 39,600 | +0.01(+0.02%) |
Feb 12, 2008 | 46.63 | 46.63 | 45.06 | 45.37 | 98,500 | +0.12(+0.27%) |
Feb 11, 2008 | 45.38 | 45.50 | 45.24 | 45.25 | 77,100 | -0.04(-0.09%) |
Feb 08, 2008 | 45.31 | 45.80 | 45.19 | 45.29 | 44,000 | +0.00(+0.00%) |
Feb 07, 2008 | 45.62 | 45.62 | 45.10 | 45.29 | 66,400 | +0.05(+0.11%) |
Feb 06, 2008 | 45.35 | 45.45 | 45.23 | 45.24 | 97,000 | -0.18(-0.40%) |
Feb 05, 2008 | 45.08 | 45.46 | 45.08 | 45.42 | 87,100 | -0.10(-0.22%) |
Feb 04, 2008 | 47.06 | 47.06 | 45.52 | 45.52 | 105,200 | -0.29(-0.63%) |
Feb 01, 2008 | 45.61 | 45.84 | 45.58 | 45.81 | 82,300 | +0.27(+0.59%) |
Jan 31, 2008 | 45.32 | 45.88 | 45.19 | 45.54 | 130,600 | +0.16(+0.35%) |
Jan 30, 2008 | 45.22 | 46.00 | 45.12 | 45.38 | 78,100 | +0.12(+0.27%) |
Jan 29, 2008 | 44.98 | 45.52 | 44.83 | 45.26 | 130,200 | +0.46(+1.03%) |
Jan 28, 2008 | 45.44 | 45.44 | 44.70 | 44.80 | 91,600 | +0.04(+0.09%) |
Jan 25, 2008 | 44.59 | 45.71 | 44.48 | 44.76 | 81,700 | +0.36(+0.80%) |
Jan 24, 2008 | 44.16 | 44.60 | 43.89 | 44.40 | 138,200 | +0.45(+1.03%) |
Jan 23, 2008 | 43.56 | 43.97 | 43.25 | 43.95 | 120,900 | +0.33(+0.76%) |
Jan 22, 2008 | 43.02 | 43.67 | 42.64 | 43.62 | 80,800 | -0.09(-0.21%) |
Jan 21, 2008 | 43.54 | 43.94 | 43.48 | 43.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.54 | 43.94 | 43.48 | 43.71 | 56,200 | +0.17(+0.39%) |
Jan 17, 2008 | 44.51 | 44.51 | 43.44 | 43.54 | 83,005 | -0.82(-1.85%) |
Jan 16, 2008 | 44.34 | 44.58 | 44.20 | 44.36 | 67,800 | -0.09(-0.20%) |
Jan 15, 2008 | 44.35 | 44.70 | 44.00 | 44.45 | 66,350 | -0.05(-0.11%) |
Jan 14, 2008 | 44.44 | 44.52 | 44.22 | 44.50 | 62,525 | +0.32(+0.72%) |
Jan 11, 2008 | 44.31 | 44.31 | 43.94 | 44.18 | 69,830 | +0.30(+0.68%) |
Jan 10, 2008 | 42.68 | 43.96 | 42.64 | 43.88 | 69,600 | +1.07(+2.50%) |
Jan 09, 2008 | 42.75 | 42.81 | 42.50 | 42.81 | 60,400 | +0.06(+0.14%) |
Jan 08, 2008 | 43.18 | 43.75 | 42.75 | 42.75 | 83,550 | -0.03(-0.07%) |
Jan 07, 2008 | 42.91 | 42.91 | 42.48 | 42.78 | 73,700 | +0.08(+0.19%) |
Jan 04, 2008 | 42.68 | 43.47 | 42.42 | 42.70 | 116,100 | -0.35(-0.81%) |
Jan 03, 2008 | 42.26 | 44.98 | 42.26 | 43.05 | 150,500 | +0.35(+0.82%) |
Jan 02, 2008 | 42.95 | 42.95 | 41.40 | 42.70 | 11,100 | +1.20(+2.89%) |