Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 40.73 | 40.85 | 40.41 | 40.50 | 152,700 | +0.05(+0.12%) |
Mar 28, 2008 | 40.89 | 40.96 | 40.41 | 40.45 | 128,900 | -0.20(-0.49%) |
Mar 27, 2008 | 40.90 | 40.97 | 40.55 | 40.65 | 160,800 | +0.04(+0.10%) |
Mar 26, 2008 | 40.28 | 40.78 | 40.00 | 40.61 | 102,800 | +0.49(+1.22%) |
Mar 25, 2008 | 39.69 | 40.12 | 39.56 | 40.12 | 104,350 | +0.56(+1.42%) |
Mar 24, 2008 | 38.86 | 39.76 | 38.65 | 39.56 | 214,621 | +0.61(+1.57%) |
Mar 21, 2008 | 38.82 | 38.95 | 38.34 | 38.95 | 186,800 | +0.00(+0.00%) |
Mar 20, 2008 | 38.82 | 38.95 | 38.34 | 38.95 | 186,800 | +0.05(+0.13%) |
Mar 19, 2008 | 39.16 | 39.31 | 38.87 | 38.90 | 253,235 | -0.26(-0.66%) |
Mar 18, 2008 | 39.00 | 39.59 | 39.00 | 39.16 | 194,300 | +0.54(+1.40%) |
Mar 17, 2008 | 39.52 | 39.68 | 38.50 | 38.62 | 229,765 | -1.12(-2.82%) |
Mar 14, 2008 | 40.80 | 40.94 | 39.65 | 39.74 | 145,141 | -1.04(-2.55%) |
Mar 13, 2008 | 41.40 | 41.47 | 40.77 | 40.78 | 224,119 | -0.76(-1.83%) |
Mar 12, 2008 | 42.10 | 42.10 | 41.52 | 41.54 | 116,000 | -0.56(-1.33%) |
Mar 11, 2008 | 42.08 | 42.46 | 41.77 | 42.10 | 121,400 | +0.27(+0.65%) |
Mar 10, 2008 | 42.50 | 42.50 | 41.76 | 41.83 | 90,700 | -0.60(-1.41%) |
Mar 07, 2008 | 42.88 | 43.07 | 42.10 | 42.43 | 122,235 | -0.73(-1.69%) |
Mar 06, 2008 | 43.27 | 43.39 | 43.00 | 43.16 | 98,200 | -0.24(-0.55%) |
Mar 05, 2008 | 43.75 | 43.75 | 43.36 | 43.40 | 112,050 | +0.01(+0.02%) |
Mar 04, 2008 | 43.25 | 43.75 | 43.25 | 43.39 | 93,837 | -0.01(-0.02%) |
Mar 03, 2008 | 43.62 | 43.75 | 43.35 | 43.40 | 133,800 | +0.09(+0.21%) |
Feb 29, 2008 | 43.58 | 44.24 | 43.25 | 43.31 | 116,830 | -0.94(-2.12%) |
Feb 28, 2008 | 43.28 | 44.68 | 43.28 | 44.25 | 78,578 | +0.63(+1.44%) |
Feb 27, 2008 | 44.30 | 44.40 | 43.45 | 43.62 | 73,300 | -0.77(-1.73%) |
Feb 26, 2008 | 44.02 | 44.42 | 43.76 | 44.39 | 61,600 | +0.32(+0.73%) |
Feb 25, 2008 | 43.98 | 44.24 | 43.97 | 44.07 | 59,100 | +0.19(+0.43%) |
Feb 22, 2008 | 43.65 | 43.91 | 43.16 | 43.88 | 110,411 | +0.29(+0.67%) |
Feb 21, 2008 | 44.33 | 44.33 | 43.26 | 43.59 | 123,333 | -0.73(-1.65%) |
Feb 20, 2008 | 44.24 | 44.67 | 43.67 | 44.32 | 103,250 | +0.16(+0.36%) |
Feb 19, 2008 | 44.99 | 45.00 | 43.70 | 44.16 | 182,546 | +0.69(+1.59%) |
Feb 18, 2008 | 43.74 | 43.74 | 43.34 | 43.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.74 | 43.74 | 43.34 | 43.47 | 115,916 | -0.18(-0.41%) |
Feb 14, 2008 | 44.14 | 44.14 | 43.25 | 43.65 | 102,565 | -0.33(-0.75%) |
Feb 13, 2008 | 44.49 | 44.54 | 43.53 | 43.98 | 91,367 | -0.14(-0.32%) |
Feb 12, 2008 | 44.48 | 44.67 | 44.06 | 44.12 | 125,087 | -0.36(-0.81%) |
Feb 11, 2008 | 43.68 | 44.59 | 43.68 | 44.48 | 113,320 | +0.68(+1.55%) |
Feb 08, 2008 | 43.64 | 44.00 | 43.64 | 43.80 | 91,700 | +0.30(+0.69%) |
Feb 07, 2008 | 43.33 | 43.74 | 43.30 | 43.50 | 94,700 | +0.15(+0.35%) |
Feb 06, 2008 | 43.66 | 43.95 | 43.18 | 43.35 | 128,700 | +0.01(+0.02%) |
Feb 05, 2008 | 43.21 | 43.66 | 42.51 | 43.34 | 246,338 | +0.49(+1.14%) |
Feb 04, 2008 | 43.11 | 43.25 | 42.80 | 42.85 | 102,453 | -0.60(-1.38%) |
Feb 01, 2008 | 43.47 | 43.94 | 42.80 | 43.45 | 104,637 | +0.20(+0.46%) |
Jan 31, 2008 | 42.69 | 43.70 | 42.52 | 43.25 | 148,479 | +0.35(+0.82%) |
Jan 30, 2008 | 42.37 | 43.00 | 42.07 | 42.90 | 80,800 | +0.53(+1.25%) |
Jan 29, 2008 | 41.93 | 42.51 | 41.93 | 42.37 | 89,800 | +0.27(+0.64%) |
Jan 28, 2008 | 42.00 | 42.17 | 41.55 | 42.10 | 105,895 | +0.17(+0.41%) |
Jan 25, 2008 | 42.12 | 42.74 | 41.14 | 41.93 | 161,200 | +0.04(+0.10%) |
Jan 24, 2008 | 40.54 | 42.29 | 40.54 | 41.89 | 180,900 | +1.25(+3.08%) |
Jan 23, 2008 | 40.77 | 40.78 | 39.50 | 40.64 | 264,127 | -0.56(-1.36%) |
Jan 22, 2008 | 40.61 | 41.36 | 39.86 | 41.20 | 260,171 | -0.53(-1.27%) |
Jan 21, 2008 | 43.48 | 43.48 | 41.61 | 41.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.48 | 43.48 | 41.61 | 41.73 | 157,700 | -1.59(-3.67%) |
Jan 17, 2008 | 43.58 | 43.90 | 43.10 | 43.32 | 136,500 | -0.26(-0.60%) |
Jan 16, 2008 | 43.41 | 44.15 | 43.26 | 43.58 | 127,320 | +0.11(+0.25%) |
Jan 15, 2008 | 43.47 | 43.59 | 43.40 | 43.47 | 113,040 | -0.20(-0.46%) |
Jan 14, 2008 | 43.67 | 43.80 | 43.52 | 43.67 | 150,100 | +0.17(+0.39%) |
Jan 11, 2008 | 43.51 | 43.57 | 43.26 | 43.50 | 214,445 | +0.00(+0.00%) |
Jan 10, 2008 | 43.50 | 43.57 | 43.26 | 43.50 | 128,352 | +0.10(+0.23%) |
Jan 09, 2008 | 43.38 | 43.50 | 43.18 | 43.40 | 139,295 | +0.15(+0.35%) |
Jan 08, 2008 | 43.33 | 43.36 | 42.70 | 43.25 | 162,400 | +0.05(+0.12%) |
Jan 07, 2008 | 43.52 | 43.52 | 43.17 | 43.20 | 69,701 | -0.06(-0.14%) |
Jan 04, 2008 | 43.33 | 43.40 | 43.00 | 43.26 | 333,000 | +0.00(+0.00%) |
Jan 03, 2008 | 43.40 | 43.44 | 43.26 | 43.26 | 333,975 | -0.13(-0.30%) |
Jan 02, 2008 | 43.36 | 43.51 | 43.35 | 43.39 | 264,800 | +0.03(+0.07%) |