Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 41.92 | 42.22 | 41.75 | 42.20 | 564,625 | +0.19(+0.44%) |
Mar 28, 2008 | 42.00 | 42.01 | 41.91 | 42.01 | 106,178 | +0.02(+0.05%) |
Mar 27, 2008 | 42.17 | 42.17 | 41.96 | 41.99 | 224,026 | -0.14(-0.33%) |
Mar 26, 2008 | 42.17 | 42.25 | 42.08 | 42.13 | 342,858 | -0.10(-0.23%) |
Mar 25, 2008 | 42.13 | 42.24 | 42.01 | 42.23 | 206,442 | +0.11(+0.26%) |
Mar 24, 2008 | 41.91 | 42.17 | 41.82 | 42.12 | 240,136 | +0.32(+0.76%) |
Mar 21, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,360 | +0.00(+0.00%) |
Mar 20, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,360 | +0.20(+0.47%) |
Mar 19, 2008 | 41.67 | 41.73 | 41.52 | 41.60 | 173,631 | +0.04(+0.10%) |
Mar 18, 2008 | 41.24 | 42.34 | 41.16 | 41.56 | 106,836 | +0.60(+1.47%) |
Mar 17, 2008 | 41.05 | 41.05 | 40.73 | 40.96 | 126,150 | -0.19(-0.47%) |
Mar 14, 2008 | 41.40 | 41.47 | 41.06 | 41.15 | 85,443 | -0.25(-0.60%) |
Mar 13, 2008 | 41.57 | 41.57 | 40.95 | 41.40 | 183,268 | -0.29(-0.70%) |
Mar 12, 2008 | 41.59 | 41.70 | 41.58 | 41.69 | 121,732 | -0.01(-0.02%) |
Mar 11, 2008 | 41.53 | 41.78 | 41.49 | 41.70 | 82,914 | +0.10(+0.25%) |
Mar 10, 2008 | 41.67 | 41.71 | 41.58 | 41.60 | 61,362 | -0.10(-0.23%) |
Mar 07, 2008 | 41.57 | 41.69 | 41.57 | 41.69 | 101,143 | -0.09(-0.21%) |
Mar 06, 2008 | 41.88 | 41.88 | 41.69 | 41.78 | 48,009 | -0.11(-0.26%) |
Mar 05, 2008 | 41.69 | 41.91 | 41.69 | 41.89 | 167,866 | +0.12(+0.28%) |
Mar 04, 2008 | 41.82 | 41.89 | 41.70 | 41.77 | 68,385 | -0.05(-0.11%) |
Mar 03, 2008 | 41.99 | 41.99 | 41.69 | 41.82 | 122,366 | -0.26(-0.61%) |
Feb 29, 2008 | 42.08 | 42.11 | 41.77 | 42.08 | 166,958 | -0.16(-0.38%) |
Feb 28, 2008 | 42.13 | 42.32 | 41.77 | 42.24 | 140,373 | -0.06(-0.14%) |
Feb 27, 2008 | 42.33 | 42.34 | 42.12 | 42.30 | 173,753 | -0.01(-0.02%) |
Feb 26, 2008 | 42.04 | 42.32 | 42.00 | 42.31 | 183,513 | +0.27(+0.64%) |
Feb 25, 2008 | 41.82 | 42.10 | 41.78 | 42.04 | 185,543 | +0.13(+0.30%) |
Feb 22, 2008 | 41.88 | 41.94 | 41.76 | 41.91 | 110,265 | +0.07(+0.18%) |
Feb 21, 2008 | 41.87 | 41.91 | 41.69 | 41.84 | 127,763 | +0.14(+0.35%) |
Feb 20, 2008 | 41.84 | 41.84 | 41.49 | 41.69 | 150,704 | +0.11(+0.26%) |
Feb 19, 2008 | 41.80 | 41.91 | 41.47 | 41.58 | 235,625 | -0.21(-0.51%) |
Feb 18, 2008 | 41.80 | 41.80 | 41.63 | 41.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.80 | 41.80 | 41.63 | 41.80 | 113,845 | -0.10(-0.25%) |
Feb 14, 2008 | 42.16 | 42.16 | 41.67 | 41.90 | 111,635 | +0.21(+0.49%) |
Feb 13, 2008 | 41.91 | 41.94 | 41.70 | 41.70 | 138,994 | -0.11(-0.26%) |
Feb 12, 2008 | 41.58 | 42.04 | 41.58 | 41.80 | 195,074 | +0.16(+0.38%) |
Feb 11, 2008 | 41.59 | 42.00 | 41.59 | 41.65 | 170,452 | -0.33(-0.79%) |
Feb 08, 2008 | 42.13 | 42.13 | 41.91 | 41.98 | 184,104 | -0.32(-0.75%) |
Feb 07, 2008 | 42.30 | 42.48 | 41.91 | 42.30 | 133,077 | -0.18(-0.42%) |
Feb 06, 2008 | 42.64 | 42.66 | 42.42 | 42.48 | 231,530 | -0.09(-0.21%) |
Feb 05, 2008 | 42.69 | 42.69 | 42.35 | 42.56 | 151,806 | -0.35(-0.81%) |
Feb 04, 2008 | 42.46 | 42.95 | 42.46 | 42.91 | 102,765 | +0.01(+0.03%) |
Feb 01, 2008 | 42.97 | 43.00 | 42.35 | 42.90 | 190,238 | -0.27(-0.62%) |
Jan 31, 2008 | 42.84 | 43.17 | 42.67 | 43.17 | 175,138 | +0.09(+0.20%) |
Jan 30, 2008 | 42.97 | 43.11 | 42.75 | 43.08 | 62,566 | +0.17(+0.39%) |
Jan 29, 2008 | 42.69 | 42.94 | 42.69 | 42.91 | 89,793 | +0.11(+0.25%) |
Jan 28, 2008 | 43.00 | 43.00 | 42.56 | 42.81 | 76,049 | -0.26(-0.60%) |
Jan 25, 2008 | 42.83 | 43.44 | 42.37 | 43.07 | 100,101 | +0.07(+0.15%) |
Jan 24, 2008 | 42.46 | 43.00 | 42.29 | 43.00 | 143,445 | +0.53(+1.25%) |
Jan 23, 2008 | 42.28 | 42.60 | 41.48 | 42.47 | 136,387 | +0.08(+0.20%) |
Jan 22, 2008 | 42.22 | 42.72 | 40.73 | 42.39 | 440,721 | -0.30(-0.70%) |
Jan 21, 2008 | 42.55 | 43.20 | 42.36 | 42.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.55 | 43.20 | 42.36 | 42.68 | 193,560 | +0.33(+0.78%) |
Jan 17, 2008 | 42.56 | 42.56 | 42.35 | 42.35 | 72,384 | -0.30(-0.71%) |
Jan 16, 2008 | 42.71 | 42.74 | 42.52 | 42.65 | 47,416 | -0.05(-0.11%) |
Jan 15, 2008 | 42.76 | 42.76 | 42.61 | 42.70 | 45,730 | +0.11(+0.26%) |
Jan 14, 2008 | 42.63 | 42.81 | 42.51 | 42.59 | 46,992 | -0.15(-0.35%) |
Jan 11, 2008 | 42.71 | 43.00 | 42.48 | 42.74 | 164,058 | +0.09(+0.22%) |
Jan 10, 2008 | 42.42 | 42.86 | 42.32 | 42.65 | 354,593 | +0.31(+0.74%) |
Jan 09, 2008 | 43.00 | 43.00 | 42.32 | 42.33 | 118,197 | -0.47(-1.09%) |
Jan 08, 2008 | 43.43 | 43.43 | 42.78 | 42.80 | 96,322 | -0.25(-0.58%) |
Jan 07, 2008 | 43.43 | 43.43 | 42.91 | 43.05 | 405,686 | -0.26(-0.59%) |
Jan 04, 2008 | 43.66 | 43.68 | 43.15 | 43.31 | 111,211 | -0.05(-0.11%) |
Jan 03, 2008 | 43.48 | 43.63 | 43.33 | 43.35 | 148,237 | -0.08(-0.19%) |
Jan 02, 2008 | 43.46 | 44.05 | 43.35 | 43.44 | 141,562 | -0.53(-1.21%) |