Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.33 | 42.42 | 42.31 | 42.31 | 1,797 | -0.02(-0.05%) |
Mar 28, 2008 | 42.43 | 42.92 | 42.23 | 42.33 | 101,272 | +0.05(+0.11%) |
Mar 27, 2008 | 43.07 | 43.07 | 42.29 | 42.29 | 3,295 | -0.47(-1.11%) |
Mar 26, 2008 | 42.90 | 42.90 | 42.69 | 42.76 | 3,295 | +0.05(+0.11%) |
Mar 25, 2008 | 42.65 | 42.94 | 42.28 | 42.71 | 8,539 | +0.47(+1.12%) |
Mar 24, 2008 | 41.55 | 42.64 | 41.55 | 42.24 | 10,486 | +0.97(+2.36%) |
Mar 21, 2008 | 40.34 | 41.41 | 40.22 | 41.27 | 6,891 | +0.00(+0.00%) |
Mar 20, 2008 | 40.34 | 41.41 | 40.22 | 41.27 | 6,891 | +0.90(+2.23%) |
Mar 19, 2008 | 42.21 | 42.28 | 40.36 | 40.36 | 12,566 | -1.13(-2.72%) |
Mar 18, 2008 | 41.01 | 41.49 | 40.78 | 41.49 | 11,835 | +1.84(+4.65%) |
Mar 17, 2008 | 39.43 | 40.14 | 39.20 | 39.65 | 16,329 | -1.19(-2.91%) |
Mar 14, 2008 | 42.11 | 42.11 | 40.48 | 40.84 | 19,475 | -1.19(-2.84%) |
Mar 13, 2008 | 40.94 | 42.03 | 40.82 | 42.03 | 10,561 | +0.48(+1.16%) |
Mar 12, 2008 | 41.66 | 42.03 | 41.55 | 41.55 | 34,456 | -0.59(-1.39%) |
Mar 11, 2008 | 41.05 | 42.14 | 41.05 | 42.14 | 23,969 | +2.51(+6.33%) |
Mar 10, 2008 | 40.53 | 40.54 | 39.63 | 39.63 | 14,232 | -0.69(-1.71%) |
Mar 07, 2008 | 40.47 | 40.96 | 39.82 | 40.32 | 13,557 | -0.90(-2.18%) |
Mar 06, 2008 | 42.19 | 42.19 | 41.22 | 41.22 | 8,089 | -1.33(-3.12%) |
Mar 05, 2008 | 42.17 | 42.68 | 42.11 | 42.55 | 8,127 | +0.41(+0.97%) |
Mar 04, 2008 | 42.30 | 42.47 | 41.59 | 42.14 | 15,880 | -0.79(-1.85%) |
Mar 03, 2008 | 42.45 | 42.95 | 42.45 | 42.93 | 19,915 | +0.14(+0.33%) |
Feb 29, 2008 | 43.77 | 43.77 | 42.74 | 42.79 | 12,522 | -1.94(-4.34%) |
Feb 28, 2008 | 44.70 | 44.98 | 44.53 | 44.74 | 10,936 | -0.63(-1.40%) |
Feb 27, 2008 | 44.94 | 45.54 | 44.93 | 45.37 | 14,097 | +0.44(+0.98%) |
Feb 26, 2008 | 44.23 | 44.96 | 44.23 | 44.93 | 13,632 | +0.70(+1.58%) |
Feb 25, 2008 | 43.52 | 44.23 | 43.39 | 44.23 | 12,584 | +1.43(+3.34%) |
Feb 22, 2008 | 42.81 | 42.87 | 42.18 | 42.80 | 12,134 | +0.43(+1.01%) |
Feb 21, 2008 | 42.99 | 43.15 | 42.37 | 42.37 | 16,479 | -0.03(-0.08%) |
Feb 20, 2008 | 41.59 | 42.42 | 41.49 | 42.41 | 12,734 | -0.59(-1.37%) |
Feb 19, 2008 | 43.47 | 43.69 | 42.99 | 42.99 | 23,595 | +0.09(+0.22%) |
Feb 18, 2008 | 42.80 | 42.90 | 42.46 | 42.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.80 | 42.90 | 42.46 | 42.90 | 29,962 | +0.45(+1.07%) |
Feb 14, 2008 | 43.15 | 43.17 | 42.45 | 42.45 | 25,685 | -0.19(-0.45%) |
Feb 13, 2008 | 42.36 | 42.64 | 42.05 | 42.64 | 20,374 | -0.91(-2.10%) |
Feb 12, 2008 | 43.85 | 44.22 | 43.47 | 43.55 | 23,220 | +0.53(+1.24%) |
Feb 11, 2008 | 43.03 | 43.09 | 42.53 | 43.02 | 25,032 | -0.01(-0.03%) |
Feb 08, 2008 | 43.28 | 43.38 | 42.91 | 43.03 | 47,640 | -0.02(-0.05%) |
Feb 07, 2008 | 42.47 | 43.26 | 42.47 | 43.05 | 32,059 | -0.04(-0.09%) |
Feb 06, 2008 | 43.70 | 43.90 | 43.09 | 43.09 | 22,321 | +0.27(+0.62%) |
Feb 05, 2008 | 44.14 | 44.14 | 42.83 | 42.83 | 19,175 | -1.50(-3.39%) |
Feb 04, 2008 | 44.87 | 44.95 | 44.22 | 44.33 | 29,063 | -1.68(-3.66%) |
Feb 01, 2008 | 45.46 | 46.01 | 45.38 | 46.01 | 32,808 | +1.60(+3.61%) |
Jan 31, 2008 | 43.23 | 44.49 | 42.74 | 44.41 | 26,067 | +1.02(+2.35%) |
Jan 30, 2008 | 43.17 | 44.56 | 42.97 | 43.39 | 45,769 | -1.23(-2.75%) |
Jan 29, 2008 | 44.15 | 44.62 | 44.12 | 44.62 | 11,535 | -0.01(-0.02%) |
Jan 28, 2008 | 43.63 | 44.62 | 43.42 | 44.62 | 12,149 | +0.58(+1.32%) |
Jan 25, 2008 | 44.85 | 44.96 | 43.86 | 44.04 | 27,265 | +1.06(+2.47%) |
Jan 24, 2008 | 42.62 | 43.05 | 42.39 | 42.98 | 6,930 | +1.02(+2.44%) |
Jan 23, 2008 | 39.87 | 41.96 | 39.29 | 41.96 | 36,703 | +0.36(+0.86%) |
Jan 22, 2008 | 40.66 | 42.01 | 40.24 | 41.60 | 32,059 | -1.81(-4.17%) |
Jan 21, 2008 | 43.95 | 44.50 | 43.07 | 43.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.95 | 44.50 | 43.07 | 43.41 | 52,733 | +1.17(+2.77%) |
Jan 17, 2008 | 44.19 | 44.21 | 42.24 | 42.24 | 34,007 | -1.23(-2.84%) |
Jan 16, 2008 | 43.94 | 44.16 | 43.11 | 43.47 | 21,508 | -0.82(-1.85%) |
Jan 15, 2008 | 45.49 | 45.49 | 44.28 | 44.30 | 16,928 | -2.02(-4.37%) |
Jan 14, 2008 | 46.12 | 46.33 | 45.89 | 46.32 | 17,827 | +1.01(+2.24%) |
Jan 11, 2008 | 45.80 | 45.80 | 45.28 | 45.30 | 8,988 | -1.43(-3.06%) |
Jan 10, 2008 | 45.35 | 46.93 | 45.35 | 46.73 | 19,175 | +0.93(+2.04%) |
Jan 09, 2008 | 45.58 | 45.86 | 45.16 | 45.80 | 15,880 | +0.23(+0.50%) |
Jan 08, 2008 | 46.12 | 46.57 | 45.52 | 45.57 | 20,973 | -0.02(-0.04%) |
Jan 07, 2008 | 45.74 | 45.87 | 45.27 | 45.59 | 37,602 | +0.03(+0.06%) |
Jan 04, 2008 | 46.40 | 46.40 | 45.51 | 45.56 | 28,014 | -1.37(-2.92%) |
Jan 03, 2008 | 47.02 | 47.15 | 46.86 | 46.93 | 9,438 | +0.20(+0.43%) |
Jan 02, 2008 | 47.03 | 47.36 | 46.18 | 46.73 | 77,153 | -0.32(-0.68%) |