Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.46 | 39.88 | 39.46 | 39.76 | 26,801 | +0.37(+0.93%) |
Mar 28, 2008 | 40.24 | 40.24 | 39.37 | 39.40 | 16,934 | -0.20(-0.51%) |
Mar 27, 2008 | 40.10 | 40.11 | 39.60 | 39.60 | 46,135 | -0.31(-0.79%) |
Mar 26, 2008 | 40.14 | 40.14 | 39.86 | 39.91 | 33,734 | -0.32(-0.80%) |
Mar 25, 2008 | 41.14 | 41.14 | 40.00 | 40.24 | 40,001 | -0.14(-0.35%) |
Mar 24, 2008 | 40.11 | 40.53 | 40.11 | 40.38 | 29,037 | +0.48(+1.20%) |
Mar 21, 2008 | 39.00 | 39.91 | 39.00 | 39.90 | 23,067 | +0.00(+0.00%) |
Mar 20, 2008 | 39.00 | 39.91 | 39.00 | 39.90 | 23,067 | +0.80(+2.05%) |
Mar 19, 2008 | 39.16 | 40.06 | 39.10 | 39.10 | 46,002 | -0.62(-1.55%) |
Mar 18, 2008 | 39.61 | 39.71 | 38.90 | 39.71 | 100,792 | +1.33(+3.46%) |
Mar 17, 2008 | 37.50 | 38.62 | 37.50 | 38.38 | 117,605 | -0.04(-0.10%) |
Mar 14, 2008 | 39.37 | 39.37 | 38.09 | 38.42 | 107,038 | -0.58(-1.48%) |
Mar 13, 2008 | 38.49 | 39.22 | 38.24 | 39.00 | 115,015 | +0.06(+0.15%) |
Mar 12, 2008 | 39.21 | 39.45 | 38.93 | 38.94 | 50,928 | -0.14(-0.36%) |
Mar 11, 2008 | 38.80 | 39.08 | 38.29 | 39.08 | 222,679 | +1.20(+3.17%) |
Mar 10, 2008 | 38.44 | 38.44 | 37.82 | 37.88 | 92,937 | -0.44(-1.14%) |
Mar 07, 2008 | 38.51 | 38.78 | 38.11 | 38.32 | 105,211 | -0.35(-0.91%) |
Mar 06, 2008 | 39.30 | 39.30 | 38.62 | 38.67 | 88,403 | -0.65(-1.66%) |
Mar 05, 2008 | 39.37 | 39.64 | 39.04 | 39.32 | 100,937 | +0.10(+0.25%) |
Mar 04, 2008 | 38.65 | 39.31 | 38.65 | 39.22 | 88,454 | -0.08(-0.21%) |
Mar 03, 2008 | 39.22 | 39.31 | 38.94 | 39.31 | 72,136 | +0.17(+0.44%) |
Feb 29, 2008 | 39.69 | 39.69 | 39.03 | 39.13 | 43,565 | -0.95(-2.38%) |
Feb 28, 2008 | 40.14 | 40.28 | 40.04 | 40.09 | 19,467 | -0.35(-0.87%) |
Feb 27, 2008 | 40.27 | 40.70 | 40.27 | 40.44 | 30,401 | -0.09(-0.22%) |
Feb 26, 2008 | 40.24 | 40.66 | 40.07 | 40.53 | 46,535 | +0.38(+0.93%) |
Feb 25, 2008 | 39.63 | 40.20 | 39.51 | 40.15 | 136,272 | +0.55(+1.38%) |
Feb 22, 2008 | 39.45 | 39.61 | 38.89 | 39.61 | 97,470 | +0.39(+0.99%) |
Feb 21, 2008 | 39.81 | 39.88 | 39.19 | 39.22 | 75,869 | -0.44(-1.12%) |
Feb 20, 2008 | 39.18 | 39.76 | 39.07 | 39.66 | 120,138 | +0.26(+0.67%) |
Feb 19, 2008 | 39.15 | 40.60 | 39.15 | 39.40 | 76,256 | -0.06(-0.15%) |
Feb 18, 2008 | 39.65 | 39.65 | 39.13 | 39.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.65 | 39.65 | 39.13 | 39.46 | 66,836 | +0.07(+0.17%) |
Feb 14, 2008 | 40.00 | 40.00 | 39.39 | 39.39 | 62,269 | -0.53(-1.33%) |
Feb 13, 2008 | 39.76 | 39.99 | 39.56 | 39.92 | 46,935 | +0.36(+0.91%) |
Feb 12, 2008 | 39.37 | 39.75 | 39.31 | 39.56 | 40,001 | +0.42(+1.08%) |
Feb 11, 2008 | 39.04 | 39.18 | 38.65 | 39.14 | 42,001 | +0.17(+0.44%) |
Feb 08, 2008 | 39.22 | 39.32 | 38.82 | 38.97 | 90,803 | -0.29(-0.73%) |
Feb 07, 2008 | 38.80 | 39.43 | 38.80 | 39.25 | 56,802 | +0.44(+1.14%) |
Feb 06, 2008 | 39.19 | 39.47 | 38.81 | 38.81 | 38,135 | -0.35(-0.90%) |
Feb 05, 2008 | 39.51 | 39.70 | 39.16 | 39.16 | 40,668 | -1.03(-2.56%) |
Feb 04, 2008 | 40.77 | 40.77 | 40.12 | 40.19 | 47,868 | -0.24(-0.59%) |
Feb 01, 2008 | 40.12 | 40.48 | 40.08 | 40.43 | 35,734 | +0.68(+1.72%) |
Jan 31, 2008 | 39.04 | 40.19 | 38.83 | 39.75 | 50,935 | +0.64(+1.63%) |
Jan 30, 2008 | 39.61 | 40.25 | 39.11 | 39.11 | 89,737 | -0.47(-1.19%) |
Jan 29, 2008 | 39.49 | 39.62 | 39.29 | 39.58 | 122,405 | +0.16(+0.40%) |
Jan 28, 2008 | 38.71 | 39.43 | 38.62 | 39.43 | 61,512 | +0.55(+1.41%) |
Jan 25, 2008 | 39.79 | 39.79 | 38.77 | 38.88 | 34,801 | -0.62(-1.58%) |
Jan 24, 2008 | 39.55 | 39.55 | 39.16 | 39.50 | 2,020,716 | +0.19(+0.48%) |
Jan 23, 2008 | 37.58 | 39.35 | 37.50 | 39.31 | 76,839 | +0.88(+2.30%) |
Jan 22, 2008 | 38.06 | 38.79 | 37.36 | 38.43 | 97,324 | -0.22(-0.56%) |
Jan 21, 2008 | 39.16 | 39.29 | 38.38 | 38.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.16 | 39.29 | 38.38 | 38.65 | 144,739 | -0.20(-0.52%) |
Jan 17, 2008 | 39.93 | 39.93 | 38.73 | 38.85 | 157,206 | -0.94(-2.36%) |
Jan 16, 2008 | 39.85 | 40.27 | 39.70 | 39.79 | 130,139 | -0.16(-0.39%) |
Jan 15, 2008 | 40.33 | 40.33 | 39.92 | 39.94 | 60,269 | -0.73(-1.79%) |
Jan 14, 2008 | 40.75 | 40.75 | 40.51 | 40.67 | 52,268 | +0.25(+0.61%) |
Jan 11, 2008 | 40.80 | 40.81 | 40.27 | 40.42 | 101,071 | -0.57(-1.39%) |
Jan 10, 2008 | 40.45 | 41.24 | 40.45 | 40.99 | 106,537 | +0.36(+0.89%) |
Jan 09, 2008 | 40.29 | 40.68 | 39.93 | 40.63 | 65,736 | +0.34(+0.86%) |
Jan 08, 2008 | 41.03 | 41.08 | 40.10 | 40.29 | 141,739 | -0.58(-1.43%) |
Jan 07, 2008 | 40.87 | 40.99 | 40.57 | 40.87 | 179,741 | +0.28(+0.68%) |
Jan 04, 2008 | 40.97 | 41.01 | 40.48 | 40.60 | 40,135 | -0.71(-1.72%) |
Jan 03, 2008 | 41.65 | 41.65 | 41.20 | 41.31 | 34,934 | +0.02(+0.05%) |
Jan 02, 2008 | 42.38 | 42.38 | 41.16 | 41.29 | 26,534 | -0.68(-1.61%) |