Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 41.12 | 41.18 | 41.12 | 41.18 | 987 | +0.08(+0.19%) |
Mar 30, 2009 | 41.13 | 41.13 | 40.84 | 41.10 | 6,417 | +0.19(+0.47%) |
Mar 26, 2009 | 40.73 | 40.91 | 40.73 | 40.91 | 8,978 | +0.16(+0.39%) |
Mar 25, 2009 | 40.62 | 40.75 | 40.62 | 40.75 | 1,100 | +0.13(+0.32%) |
Mar 24, 2009 | 40.62 | 40.62 | 40.62 | 40.62 | 100 | +0.18(+0.45%) |
Mar 23, 2009 | 40.44 | 40.44 | 40.44 | 40.44 | 850 | -0.06(-0.15%) |
Mar 20, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | -0.14(-0.33%) |
Mar 19, 2009 | 40.41 | 40.71 | 40.41 | 40.64 | 2,431 | +0.24(+0.58%) |
Mar 18, 2009 | 40.32 | 40.40 | 40.31 | 40.40 | 975 | +0.09(+0.22%) |
Mar 17, 2009 | 40.31 | 40.31 | 40.31 | 40.31 | 1,530 | +0.06(+0.15%) |
Mar 13, 2009 | 40.29 | 40.25 | 40.25 | 40.25 | 1,800 | -0.01(-0.02%) |
Mar 12, 2009 | 40.24 | 40.26 | 40.24 | 40.26 | 2,440 | +0.03(+0.07%) |
Mar 11, 2009 | 40.23 | 40.23 | 40.23 | 40.23 | 110 | -0.07(-0.17%) |
Mar 10, 2009 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 40.26 | 40.30 | 40.26 | 40.30 | 4,142 | -0.19(-0.47%) |
Mar 06, 2009 | 40.27 | 40.49 | 40.27 | 40.49 | 0 | +0.17(+0.42%) |
Mar 05, 2009 | 40.37 | 40.38 | 40.29 | 40.32 | 1,325 | +0.05(+0.13%) |
Mar 04, 2009 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | -0.04(-0.10%) |
Mar 02, 2009 | 40.49 | 40.49 | 40.31 | 40.31 | 566 | -0.12(-0.30%) |
Feb 27, 2009 | 40.28 | 40.44 | 40.25 | 40.43 | 0 | +0.14(+0.35%) |
Feb 26, 2009 | 40.29 | 40.29 | 40.29 | 40.29 | 1,000 | -0.03(-0.07%) |
Feb 25, 2009 | 40.32 | 40.32 | 40.32 | 40.32 | 503 | -0.01(-0.02%) |
Feb 24, 2009 | 40.33 | 40.33 | 40.33 | 40.33 | 1,300 | +0.00(+0.00%) |
Feb 23, 2009 | 40.31 | 40.33 | 40.31 | 40.33 | 600 | +0.03(+0.07%) |
Feb 20, 2009 | 40.27 | 40.30 | 40.27 | 40.30 | 727 | -0.03(-0.08%) |
Feb 19, 2009 | 40.30 | 40.33 | 40.30 | 40.33 | 934 | +0.13(+0.33%) |
Feb 18, 2009 | 40.20 | 40.20 | 40.20 | 40.20 | 700 | +0.05(+0.12%) |
Feb 17, 2009 | 40.20 | 40.20 | 40.15 | 40.15 | 1,850 | -0.15(-0.37%) |
Feb 13, 2009 | 40.32 | 40.32 | 40.30 | 40.30 | 1,242 | -0.03(-0.07%) |
Feb 12, 2009 | 40.30 | 40.34 | 40.30 | 40.33 | 2,105 | +0.09(+0.22%) |
Feb 11, 2009 | 40.33 | 40.33 | 40.24 | 40.24 | 1,232 | -0.03(-0.07%) |
Feb 10, 2009 | 40.21 | 40.30 | 40.21 | 40.27 | 2,400 | -0.16(-0.40%) |
Feb 09, 2009 | 40.55 | 40.55 | 40.41 | 40.43 | 2,772 | +0.00(+0.00%) |
Feb 06, 2009 | 40.43 | 40.43 | 40.43 | 40.43 | 1,000 | +0.05(+0.12%) |
Feb 05, 2009 | 40.30 | 40.39 | 40.30 | 40.38 | 864 | +0.08(+0.20%) |
Feb 04, 2009 | 40.25 | 40.30 | 40.23 | 40.30 | 14,284 | +0.08(+0.20%) |
Feb 03, 2009 | 40.58 | 40.58 | 40.17 | 40.22 | 9,142 | +0.29(+0.73%) |
Feb 02, 2009 | 39.78 | 39.99 | 39.78 | 39.93 | 4,867 | +0.25(+0.63%) |
Jan 30, 2009 | 39.69 | 39.72 | 39.68 | 39.68 | 0 | +0.06(+0.15%) |
Jan 29, 2009 | 39.55 | 39.62 | 39.55 | 39.62 | 2,500 | +0.02(+0.05%) |
Jan 28, 2009 | 39.56 | 39.60 | 39.49 | 39.60 | 1,500 | +0.00(+0.00%) |
Jan 27, 2009 | 39.55 | 39.60 | 39.55 | 39.60 | 1,900 | +0.01(+0.03%) |
Jan 26, 2009 | 39.51 | 39.59 | 39.50 | 39.59 | 565 | -0.01(-0.03%) |
Jan 23, 2009 | 39.44 | 39.60 | 39.44 | 39.60 | 1,980 | -0.09(-0.23%) |
Jan 22, 2009 | 39.57 | 39.69 | 39.57 | 39.69 | 1,775 | +0.19(+0.48%) |
Jan 21, 2009 | 39.54 | 39.54 | 39.50 | 39.50 | 400 | -0.07(-0.18%) |
Jan 20, 2009 | 39.57 | 39.58 | 39.57 | 39.57 | 1,085 | +0.01(+0.03%) |
Jan 16, 2009 | 39.46 | 39.56 | 39.46 | 39.56 | 1,175 | +0.08(+0.20%) |
Jan 15, 2009 | 39.48 | 39.49 | 39.48 | 39.48 | 950 | +0.00(+0.00%) |
Jan 14, 2009 | 39.48 | 39.54 | 39.45 | 39.48 | 2,645 | +0.04(+0.10%) |
Jan 13, 2009 | 39.44 | 39.44 | 39.44 | 39.44 | 225 | +0.00(+0.00%) |
Jan 12, 2009 | 39.45 | 39.46 | 39.44 | 39.44 | 2,025 | +0.01(+0.03%) |
Jan 09, 2009 | 39.52 | 39.52 | 39.43 | 39.43 | 650 | +0.02(+0.04%) |
Jan 08, 2009 | 39.45 | 39.48 | 39.40 | 39.41 | 1,250 | -0.11(-0.27%) |
Jan 07, 2009 | 39.71 | 39.71 | 39.49 | 39.52 | 27,610 | -0.09(-0.23%) |
Jan 06, 2009 | 39.61 | 39.61 | 39.37 | 39.61 | 4,640 | +0.02(+0.05%) |
Jan 05, 2009 | 39.59 | 39.69 | 39.50 | 39.59 | 3,390 | +0.04(+0.10%) |
Jan 02, 2009 | 39.54 | 39.55 | 39.54 | 39.55 | 0 | +0.07(+0.18%) |