Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 40.75 | 40.75 | 40.44 | 40.59 | 6,646 | +0.17(+0.43%) |
Mar 28, 2008 | 40.39 | 40.42 | 40.22 | 40.42 | 759 | +0.19(+0.47%) |
Mar 27, 2008 | 40.69 | 40.69 | 40.13 | 40.23 | 7,421 | -0.37(-0.91%) |
Mar 26, 2008 | 40.44 | 40.67 | 40.41 | 40.60 | 14,432 | -0.08(-0.19%) |
Mar 25, 2008 | 40.24 | 40.68 | 40.24 | 40.68 | 26,016 | +0.26(+0.64%) |
Mar 24, 2008 | 40.42 | 40.70 | 40.42 | 40.42 | 46,146 | -0.64(-1.55%) |
Mar 21, 2008 | 40.90 | 41.07 | 40.82 | 41.06 | 61,291 | +0.00(+0.00%) |
Mar 20, 2008 | 40.90 | 41.07 | 40.82 | 41.06 | 61,291 | +0.21(+0.51%) |
Mar 19, 2008 | 40.59 | 40.95 | 40.59 | 40.85 | 31,144 | +0.59(+1.46%) |
Mar 18, 2008 | 40.72 | 40.72 | 40.22 | 40.26 | 8,746 | -0.09(-0.23%) |
Mar 17, 2008 | 40.30 | 40.45 | 40.11 | 40.35 | 14,138 | +0.09(+0.24%) |
Mar 14, 2008 | 40.10 | 40.44 | 38.50 | 40.26 | 71,251 | +0.11(+0.26%) |
Mar 13, 2008 | 40.44 | 40.44 | 39.76 | 40.15 | 24,433 | -0.29(-0.72%) |
Mar 12, 2008 | 39.80 | 40.44 | 39.75 | 40.44 | 22,123 | +0.73(+1.84%) |
Mar 11, 2008 | 39.55 | 39.73 | 39.54 | 39.71 | 29,448 | -0.28(-0.71%) |
Mar 10, 2008 | 39.81 | 40.14 | 39.67 | 39.99 | 25,067 | +0.24(+0.60%) |
Mar 07, 2008 | 39.68 | 39.82 | 39.68 | 39.76 | 4,937 | +0.05(+0.12%) |
Mar 06, 2008 | 39.70 | 39.82 | 39.59 | 39.71 | 90,014 | +0.26(+0.65%) |
Mar 05, 2008 | 40.06 | 40.06 | 39.45 | 39.45 | 15,239 | -0.50(-1.25%) |
Mar 04, 2008 | 40.32 | 40.42 | 39.93 | 39.95 | 65,896 | -0.40(-0.98%) |
Mar 03, 2008 | 40.30 | 40.41 | 40.23 | 40.35 | 142,617 | -0.33(-0.80%) |
Feb 29, 2008 | 40.43 | 40.73 | 40.36 | 40.67 | 121,093 | +0.48(+1.19%) |
Feb 28, 2008 | 40.13 | 40.22 | 40.01 | 40.19 | 17,091 | +0.56(+1.42%) |
Feb 27, 2008 | 39.67 | 39.73 | 39.48 | 39.63 | 18,819 | -0.04(-0.09%) |
Feb 26, 2008 | 39.53 | 39.68 | 39.53 | 39.67 | 9,305 | +0.15(+0.39%) |
Feb 25, 2008 | 39.85 | 39.87 | 39.47 | 39.51 | 52,476 | -0.36(-0.91%) |
Feb 22, 2008 | 40.15 | 40.18 | 39.81 | 39.88 | 56,211 | -0.14(-0.36%) |
Feb 21, 2008 | 39.87 | 40.09 | 39.78 | 40.02 | 91,505 | +0.44(+1.10%) |
Feb 20, 2008 | 39.39 | 39.58 | 39.37 | 39.58 | 19,939 | +0.03(+0.07%) |
Feb 19, 2008 | 39.35 | 39.81 | 39.35 | 39.56 | 32,853 | -0.41(-1.01%) |
Feb 18, 2008 | 39.52 | 39.96 | 39.52 | 39.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.52 | 39.96 | 39.52 | 39.96 | 3,228 | +0.26(+0.65%) |
Feb 14, 2008 | 40.00 | 40.00 | 39.56 | 39.70 | 144,801 | -0.44(-1.10%) |
Feb 13, 2008 | 40.36 | 40.46 | 40.15 | 40.15 | 23,832 | -0.29(-0.73%) |
Feb 12, 2008 | 40.30 | 40.47 | 40.22 | 40.44 | 12,153 | -0.23(-0.57%) |
Feb 11, 2008 | 40.66 | 40.74 | 40.64 | 40.67 | 90,014 | +0.17(+0.43%) |
Feb 08, 2008 | 40.30 | 40.50 | 40.24 | 40.50 | 32,473 | +0.46(+1.16%) |
Feb 07, 2008 | 40.79 | 40.79 | 40.02 | 40.04 | 45,576 | -0.77(-1.88%) |
Feb 06, 2008 | 40.86 | 40.88 | 40.71 | 40.80 | 20,509 | -0.08(-0.21%) |
Feb 05, 2008 | 41.02 | 41.07 | 40.79 | 40.89 | 16,388 | +0.19(+0.47%) |
Feb 04, 2008 | 40.72 | 40.82 | 40.67 | 40.70 | 27,346 | -0.33(-0.80%) |
Feb 01, 2008 | 40.99 | 41.03 | 40.76 | 41.03 | 69,694 | -0.04(-0.10%) |
Jan 31, 2008 | 41.01 | 41.07 | 40.92 | 41.07 | 24,497 | +0.44(+1.09%) |
Jan 30, 2008 | 40.92 | 40.93 | 40.63 | 40.63 | 8,165 | -0.37(-0.91%) |
Jan 29, 2008 | 41.06 | 41.07 | 40.89 | 41.00 | 14,242 | -0.09(-0.23%) |
Jan 28, 2008 | 41.29 | 41.29 | 41.09 | 41.09 | 26,966 | -0.08(-0.20%) |
Jan 25, 2008 | 40.72 | 41.22 | 40.53 | 41.18 | 48,995 | +0.38(+0.93%) |
Jan 24, 2008 | 41.04 | 41.13 | 40.73 | 40.80 | 101,598 | -0.43(-1.05%) |
Jan 23, 2008 | 41.60 | 41.82 | 41.23 | 41.23 | 63,323 | +0.20(+0.50%) |
Jan 22, 2008 | 41.23 | 41.23 | 40.95 | 41.03 | 15,951 | +0.05(+0.12%) |
Jan 21, 2008 | 41.05 | 41.12 | 40.97 | 40.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.05 | 41.12 | 40.97 | 40.98 | 8,925 | -0.32(-0.78%) |
Jan 17, 2008 | 40.93 | 41.33 | 40.93 | 41.30 | 18,610 | +0.45(+1.11%) |
Jan 16, 2008 | 41.07 | 41.20 | 40.85 | 40.85 | 25,826 | -0.22(-0.54%) |
Jan 15, 2008 | 41.00 | 41.07 | 40.91 | 41.07 | 17,119 | +0.37(+0.92%) |
Jan 14, 2008 | 42.01 | 42.01 | 40.67 | 40.69 | 26,776 | -0.14(-0.34%) |
Jan 11, 2008 | 40.56 | 40.83 | 40.47 | 40.83 | 30,384 | +0.31(+0.77%) |
Jan 10, 2008 | 40.86 | 40.86 | 40.40 | 40.52 | 10,064 | -0.27(-0.66%) |
Jan 09, 2008 | 40.92 | 41.01 | 40.79 | 40.79 | 20,889 | -0.22(-0.54%) |
Jan 08, 2008 | 40.88 | 41.01 | 40.77 | 41.01 | 19,560 | -0.03(-0.06%) |
Jan 07, 2008 | 40.89 | 41.04 | 40.77 | 41.04 | 28,865 | +0.10(+0.24%) |
Jan 04, 2008 | 40.97 | 41.06 | 40.89 | 40.94 | 20,129 | +0.07(+0.17%) |
Jan 03, 2008 | 40.75 | 40.87 | 40.65 | 40.87 | 37,221 | +0.03(+0.06%) |
Jan 02, 2008 | 40.49 | 40.88 | 40.49 | 40.84 | 60,009 | +0.40(+0.99%) |