Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.56 | 44.75 | 44.38 | 44.48 | 24,108 | +0.15(+0.33%) |
Mar 28, 2008 | 44.61 | 44.70 | 44.33 | 44.33 | 13,620 | -0.18(-0.40%) |
Mar 27, 2008 | 44.87 | 44.89 | 44.50 | 44.51 | 15,663 | -0.09(-0.20%) |
Mar 26, 2008 | 44.76 | 44.78 | 44.56 | 44.59 | 14,301 | -0.30(-0.67%) |
Mar 25, 2008 | 45.40 | 45.40 | 44.65 | 44.90 | 39,772 | -0.10(-0.23%) |
Mar 24, 2008 | 44.71 | 45.09 | 44.71 | 45.00 | 29,148 | +0.57(+1.27%) |
Mar 21, 2008 | 43.93 | 44.48 | 43.78 | 44.43 | 45,220 | +0.00(+0.00%) |
Mar 20, 2008 | 43.93 | 44.48 | 43.78 | 44.43 | 45,220 | +0.76(+1.75%) |
Mar 19, 2008 | 44.25 | 44.48 | 43.66 | 43.67 | 38,954 | -0.23(-0.52%) |
Mar 18, 2008 | 43.40 | 43.93 | 43.08 | 43.90 | 46,854 | +1.17(+2.74%) |
Mar 17, 2008 | 42.13 | 43.02 | 42.13 | 42.73 | 67,285 | -0.38(-0.89%) |
Mar 14, 2008 | 44.00 | 44.00 | 42.82 | 43.11 | 81,451 | -0.60(-1.38%) |
Mar 13, 2008 | 43.38 | 43.85 | 42.60 | 43.71 | 48,489 | +0.02(+0.05%) |
Mar 12, 2008 | 43.68 | 44.12 | 43.67 | 43.69 | 40,317 | -0.07(-0.17%) |
Mar 11, 2008 | 44.31 | 44.31 | 42.72 | 43.76 | 30,179 | +0.79(+1.85%) |
Mar 10, 2008 | 43.10 | 43.40 | 42.96 | 42.97 | 88,517 | -0.27(-0.63%) |
Mar 07, 2008 | 43.32 | 43.62 | 43.07 | 43.24 | 17,679 | -0.32(-0.74%) |
Mar 06, 2008 | 44.09 | 44.09 | 43.57 | 43.57 | 30,918 | -0.60(-1.36%) |
Mar 05, 2008 | 44.11 | 44.37 | 43.83 | 44.17 | 58,086 | +0.28(+0.64%) |
Mar 04, 2008 | 43.40 | 43.89 | 43.40 | 43.89 | 54,346 | -0.05(-0.12%) |
Mar 03, 2008 | 43.78 | 43.94 | 43.54 | 43.94 | 672,476 | +0.18(+0.42%) |
Feb 29, 2008 | 44.39 | 44.39 | 43.66 | 43.76 | 52,575 | -0.87(-1.96%) |
Feb 28, 2008 | 44.66 | 44.91 | 44.59 | 44.63 | 41,134 | -0.38(-0.85%) |
Feb 27, 2008 | 45.63 | 45.63 | 44.88 | 45.01 | 56,661 | +0.04(+0.08%) |
Feb 26, 2008 | 45.34 | 45.34 | 44.60 | 44.98 | 18,387 | +0.35(+0.79%) |
Feb 25, 2008 | 45.13 | 45.13 | 44.17 | 44.62 | 59,249 | +0.43(+0.96%) |
Feb 22, 2008 | 44.12 | 44.20 | 43.54 | 44.20 | 33,021 | +0.30(+0.69%) |
Feb 21, 2008 | 44.55 | 44.55 | 43.88 | 43.90 | 51,213 | -0.22(-0.49%) |
Feb 20, 2008 | 44.11 | 44.24 | 43.77 | 44.11 | 26,022 | -0.08(-0.17%) |
Feb 19, 2008 | 44.76 | 44.76 | 44.13 | 44.19 | 36,884 | -0.01(-0.03%) |
Feb 18, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 24,653 | +0.18(+0.40%) |
Feb 14, 2008 | 44.66 | 44.66 | 44.02 | 44.03 | 15,255 | -0.47(-1.06%) |
Feb 13, 2008 | 45.50 | 45.50 | 44.34 | 44.50 | 23,386 | +0.19(+0.43%) |
Feb 12, 2008 | 45.12 | 45.12 | 44.19 | 44.31 | 38,471 | +0.42(+0.95%) |
Feb 11, 2008 | 43.35 | 43.90 | 43.35 | 43.89 | 12,258 | +0.42(+0.96%) |
Feb 08, 2008 | 43.76 | 43.89 | 43.43 | 43.47 | 14,184 | -0.35(-0.80%) |
Feb 07, 2008 | 43.29 | 43.94 | 43.16 | 43.82 | 656,105 | +0.59(+1.36%) |
Feb 06, 2008 | 43.71 | 43.74 | 43.24 | 43.24 | 14,437 | -0.22(-0.51%) |
Feb 05, 2008 | 43.98 | 44.12 | 43.43 | 43.46 | 32,961 | -0.89(-2.00%) |
Feb 04, 2008 | 44.79 | 44.86 | 44.34 | 44.34 | 42,768 | -0.43(-0.95%) |
Feb 01, 2008 | 44.37 | 44.93 | 44.37 | 44.77 | 126,399 | +0.59(+1.35%) |
Jan 31, 2008 | 43.34 | 44.54 | 43.16 | 44.18 | 57,887 | +0.57(+1.31%) |
Jan 30, 2008 | 43.65 | 44.57 | 43.60 | 43.60 | 113,187 | -0.36(-0.82%) |
Jan 29, 2008 | 44.40 | 44.40 | 43.76 | 43.96 | 24,690 | +0.02(+0.05%) |
Jan 28, 2008 | 43.02 | 43.94 | 43.02 | 43.94 | 31,482 | +0.71(+1.65%) |
Jan 25, 2008 | 44.15 | 44.15 | 43.22 | 43.23 | 326,894 | -0.54(-1.22%) |
Jan 24, 2008 | 43.61 | 43.93 | 43.52 | 43.76 | 29,556 | +0.15(+0.35%) |
Jan 23, 2008 | 41.85 | 43.74 | 41.38 | 43.61 | 117,284 | +0.73(+1.71%) |
Jan 22, 2008 | 37.90 | 43.20 | 35.24 | 42.88 | 247,759 | -0.65(-1.48%) |
Jan 21, 2008 | 44.34 | 44.48 | 43.27 | 43.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.34 | 44.48 | 43.27 | 43.52 | 243,482 | -0.54(-1.23%) |
Jan 17, 2008 | 44.78 | 44.94 | 43.98 | 44.07 | 60,816 | -0.72(-1.61%) |
Jan 16, 2008 | 44.80 | 45.09 | 44.64 | 44.78 | 57,070 | -0.13(-0.29%) |
Jan 15, 2008 | 45.48 | 45.48 | 44.92 | 44.92 | 130,860 | -0.80(-1.75%) |
Jan 14, 2008 | 45.76 | 45.97 | 45.68 | 45.72 | 384,700 | -0.06(-0.13%) |
Jan 11, 2008 | 46.41 | 46.41 | 45.64 | 45.78 | 29,876 | -1.03(-2.20%) |
Jan 10, 2008 | 46.59 | 46.92 | 46.37 | 46.80 | 42,768 | +0.35(+0.76%) |
Jan 09, 2008 | 46.30 | 46.49 | 45.96 | 46.45 | 54,346 | +0.23(+0.51%) |
Jan 08, 2008 | 46.36 | 46.83 | 46.08 | 46.22 | 90,849 | -0.03(-0.06%) |
Jan 07, 2008 | 45.86 | 46.35 | 45.86 | 46.25 | 30,373 | +0.60(+1.32%) |
Jan 04, 2008 | 46.12 | 46.14 | 45.64 | 45.64 | 16,072 | -0.60(-1.30%) |
Jan 03, 2008 | 46.44 | 46.63 | 46.15 | 46.25 | 24,653 | -0.07(-0.16%) |
Jan 02, 2008 | 46.74 | 46.81 | 46.06 | 46.32 | 414,730 | -0.61(-1.30%) |