Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 40.34 | 40.98 | 40.03 | 40.69 | 2,694,237 | +0.44(+1.08%) |
Mar 28, 2008 | 40.66 | 40.95 | 40.13 | 40.25 | 3,033,205 | -0.41(-1.02%) |
Mar 27, 2008 | 41.20 | 41.20 | 40.67 | 40.67 | 4,778,794 | -0.16(-0.40%) |
Mar 26, 2008 | 41.12 | 41.23 | 40.54 | 40.83 | 4,346,587 | -0.62(-1.50%) |
Mar 25, 2008 | 41.91 | 41.91 | 41.19 | 41.45 | 3,814,484 | -0.54(-1.28%) |
Mar 24, 2008 | 42.97 | 43.70 | 41.80 | 41.99 | 3,240,305 | -0.98(-2.27%) |
Mar 21, 2008 | 40.94 | 43.06 | 40.55 | 42.96 | 4,295,874 | +0.00(+0.00%) |
Mar 20, 2008 | 40.94 | 43.06 | 40.64 | 42.96 | 4,295,874 | +2.42(+5.96%) |
Mar 19, 2008 | 42.51 | 42.57 | 40.55 | 40.55 | 3,263,866 | -1.42(-3.38%) |
Mar 18, 2008 | 40.82 | 41.97 | 40.34 | 41.97 | 4,258,498 | +2.24(+5.64%) |
Mar 17, 2008 | 39.25 | 40.12 | 38.22 | 39.73 | 4,642,293 | +0.07(+0.19%) |
Mar 14, 2008 | 40.75 | 40.92 | 39.09 | 39.65 | 5,469,837 | -1.10(-2.70%) |
Mar 13, 2008 | 39.53 | 40.98 | 39.42 | 40.75 | 3,238,697 | +0.50(+1.25%) |
Mar 12, 2008 | 41.76 | 41.82 | 40.24 | 40.25 | 2,743,252 | -1.33(-3.20%) |
Mar 11, 2008 | 40.87 | 42.85 | 39.83 | 41.58 | 3,845,268 | +1.54(+3.84%) |
Mar 10, 2008 | 40.47 | 40.93 | 39.90 | 40.05 | 2,551,062 | -0.53(-1.31%) |
Mar 07, 2008 | 40.04 | 41.16 | 39.72 | 40.58 | 4,114,692 | +0.38(+0.96%) |
Mar 06, 2008 | 40.19 | 40.45 | 39.59 | 40.19 | 4,431,298 | -0.19(-0.48%) |
Mar 05, 2008 | 40.24 | 41.06 | 39.75 | 40.39 | 5,596,043 | +0.32(+0.79%) |
Mar 04, 2008 | 40.30 | 40.64 | 39.65 | 40.07 | 6,238,503 | -0.64(-1.58%) |
Mar 03, 2008 | 41.40 | 41.53 | 39.80 | 40.71 | 3,578,201 | -0.85(-2.04%) |
Feb 29, 2008 | 42.53 | 42.54 | 41.49 | 41.56 | 3,683,212 | -1.38(-3.22%) |
Feb 28, 2008 | 43.94 | 44.30 | 42.84 | 42.94 | 2,371,634 | -1.60(-3.60%) |
Feb 27, 2008 | 43.60 | 44.72 | 43.13 | 44.55 | 3,716,028 | +0.97(+2.22%) |
Feb 26, 2008 | 43.05 | 43.93 | 42.94 | 43.58 | 3,364,059 | +0.47(+1.08%) |
Feb 25, 2008 | 43.10 | 43.23 | 42.14 | 43.11 | 3,830,276 | -0.06(-0.14%) |
Feb 22, 2008 | 42.22 | 43.19 | 41.71 | 43.17 | 2,872,861 | +1.11(+2.64%) |
Feb 21, 2008 | 43.23 | 43.23 | 41.97 | 42.06 | 2,502,438 | -0.93(-2.17%) |
Feb 20, 2008 | 42.27 | 43.10 | 42.06 | 42.99 | 3,080,446 | +0.52(+1.24%) |
Feb 19, 2008 | 43.13 | 43.41 | 42.20 | 42.47 | 2,545,733 | -0.25(-0.59%) |
Feb 18, 2008 | 41.83 | 42.82 | 41.44 | 42.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.83 | 42.82 | 41.44 | 42.72 | 3,233,814 | +0.89(+2.14%) |
Feb 14, 2008 | 42.02 | 42.43 | 41.37 | 41.83 | 3,039,066 | -0.27(-0.63%) |
Feb 13, 2008 | 42.18 | 42.29 | 41.31 | 42.09 | 4,337,605 | +0.38(+0.92%) |
Feb 12, 2008 | 41.84 | 42.46 | 41.06 | 41.71 | 4,217,963 | -0.10(-0.25%) |
Feb 11, 2008 | 42.16 | 42.20 | 41.16 | 41.81 | 3,701,690 | -0.53(-1.26%) |
Feb 08, 2008 | 43.56 | 43.57 | 42.24 | 42.34 | 4,046,285 | -1.49(-3.39%) |
Feb 07, 2008 | 43.27 | 44.63 | 43.06 | 43.83 | 4,353,333 | +0.23(+0.53%) |
Feb 06, 2008 | 44.34 | 44.56 | 43.24 | 43.60 | 4,585,695 | +0.52(+1.20%) |
Feb 05, 2008 | 43.10 | 44.40 | 42.58 | 43.08 | 3,310,884 | -0.95(-2.15%) |
Feb 04, 2008 | 43.85 | 44.31 | 43.61 | 44.03 | 2,618,972 | +0.19(+0.44%) |
Feb 01, 2008 | 42.89 | 43.89 | 42.89 | 43.84 | 3,186,310 | +0.80(+1.85%) |
Jan 31, 2008 | 41.40 | 43.61 | 41.40 | 43.04 | 4,862,028 | +0.27(+0.64%) |
Jan 30, 2008 | 43.30 | 44.61 | 42.59 | 42.76 | 3,469,875 | -0.75(-1.72%) |
Jan 29, 2008 | 43.64 | 44.21 | 42.96 | 43.51 | 4,289,132 | +0.02(+0.05%) |
Jan 28, 2008 | 42.82 | 43.49 | 42.07 | 43.49 | 4,091,716 | +0.89(+2.10%) |
Jan 25, 2008 | 45.06 | 45.59 | 42.43 | 42.59 | 6,486,275 | -2.22(-4.95%) |
Jan 24, 2008 | 44.58 | 45.29 | 43.82 | 44.81 | 4,171,936 | +0.49(+1.10%) |
Jan 23, 2008 | 41.82 | 44.60 | 41.55 | 44.32 | 7,932,403 | +1.16(+2.69%) |
Jan 22, 2008 | 40.67 | 43.67 | 40.02 | 43.16 | 6,015,945 | +1.42(+3.40%) |
Jan 21, 2008 | 43.38 | 43.49 | 41.03 | 41.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.38 | 43.49 | 41.03 | 41.74 | 9,232,158 | -1.25(-2.90%) |
Jan 17, 2008 | 44.52 | 44.83 | 42.81 | 42.99 | 7,730,533 | -1.77(-3.95%) |
Jan 16, 2008 | 44.56 | 45.71 | 44.37 | 44.76 | 3,328,516 | +0.10(+0.21%) |
Jan 15, 2008 | 44.78 | 45.82 | 44.45 | 44.66 | 3,676,183 | -0.12(-0.26%) |
Jan 14, 2008 | 44.74 | 44.88 | 43.93 | 44.78 | 5,898,019 | +0.31(+0.70%) |
Jan 11, 2008 | 45.19 | 45.54 | 44.25 | 44.47 | 2,817,002 | -1.09(-2.38%) |
Jan 10, 2008 | 44.93 | 46.13 | 44.52 | 45.56 | 3,851,503 | +0.36(+0.80%) |
Jan 09, 2008 | 44.88 | 45.21 | 43.92 | 45.20 | 2,875,112 | +0.69(+1.54%) |
Jan 08, 2008 | 45.81 | 45.81 | 44.38 | 44.51 | 2,782,754 | -0.89(-1.97%) |
Jan 07, 2008 | 45.25 | 45.97 | 44.54 | 45.40 | 4,181,084 | +0.52(+1.15%) |
Jan 04, 2008 | 44.60 | 45.44 | 44.60 | 44.89 | 2,345,910 | -0.13(-0.28%) |
Jan 03, 2008 | 45.30 | 45.42 | 44.63 | 45.01 | 3,181,820 | -0.10(-0.21%) |
Jan 02, 2008 | 45.71 | 45.88 | 44.91 | 45.11 | 2,829,452 | -0.55(-1.20%) |