Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 40.98 | 41.15 | 40.50 | 40.98 | 1,326,245 | -0.01(-0.02%) |
Mar 28, 2008 | 41.14 | 41.41 | 40.87 | 40.99 | 1,011,645 | +0.10(+0.24%) |
Mar 27, 2008 | 41.66 | 41.66 | 40.76 | 40.89 | 1,747,731 | -0.57(-1.37%) |
Mar 26, 2008 | 41.35 | 41.69 | 40.86 | 41.46 | 909,042 | -0.21(-0.50%) |
Mar 25, 2008 | 41.68 | 41.81 | 41.32 | 41.67 | 1,659,003 | -0.18(-0.43%) |
Mar 24, 2008 | 41.56 | 41.95 | 41.07 | 41.85 | 1,531,209 | +0.42(+1.01%) |
Mar 21, 2008 | 41.94 | 41.94 | 40.63 | 41.43 | 1,950,116 | -0.00(-0.00%) |
Mar 20, 2008 | 41.94 | 41.94 | 40.63 | 41.43 | 1,950,116 | -0.21(-0.50%) |
Mar 19, 2008 | 40.47 | 42.67 | 40.13 | 41.64 | 3,240,106 | +1.59(+3.97%) |
Mar 18, 2008 | 39.75 | 40.17 | 39.34 | 40.05 | 1,631,385 | +0.96(+2.46%) |
Mar 17, 2008 | 38.42 | 39.45 | 38.42 | 39.09 | 1,512,305 | -0.09(-0.23%) |
Mar 14, 2008 | 39.64 | 40.29 | 38.76 | 39.18 | 1,835,639 | -0.46(-1.16%) |
Mar 13, 2008 | 39.29 | 39.75 | 39.10 | 39.64 | 2,867,768 | -0.02(-0.05%) |
Mar 12, 2008 | 40.55 | 40.68 | 39.47 | 39.66 | 2,194,624 | -0.59(-1.47%) |
Mar 11, 2008 | 41.49 | 41.49 | 39.51 | 40.25 | 2,817,698 | -0.47(-1.15%) |
Mar 10, 2008 | 41.29 | 41.66 | 40.52 | 40.72 | 1,630,959 | -0.41(-1.00%) |
Mar 07, 2008 | 40.07 | 41.79 | 39.79 | 41.13 | 1,806,459 | +0.87(+2.16%) |
Mar 06, 2008 | 41.24 | 41.26 | 40.26 | 40.26 | 1,373,888 | -1.24(-2.99%) |
Mar 05, 2008 | 41.30 | 41.57 | 41.00 | 41.50 | 1,292,187 | +0.25(+0.61%) |
Mar 04, 2008 | 41.25 | 41.33 | 40.92 | 41.25 | 1,285,900 | -0.23(-0.55%) |
Mar 03, 2008 | 41.48 | 41.66 | 41.05 | 41.48 | 956,568 | -0.24(-0.58%) |
Feb 29, 2008 | 41.93 | 41.95 | 41.29 | 41.72 | 2,254,265 | -0.59(-1.39%) |
Feb 28, 2008 | 42.70 | 42.98 | 42.16 | 42.31 | 1,049,887 | -0.61(-1.42%) |
Feb 27, 2008 | 43.20 | 43.49 | 42.90 | 42.92 | 747,036 | -0.46(-1.06%) |
Feb 26, 2008 | 43.44 | 43.61 | 43.17 | 43.38 | 1,178,179 | -0.22(-0.50%) |
Feb 25, 2008 | 43.18 | 43.79 | 43.05 | 43.60 | 1,137,350 | +0.53(+1.23%) |
Feb 22, 2008 | 42.67 | 43.10 | 42.48 | 43.07 | 1,758,563 | +0.64(+1.51%) |
Feb 21, 2008 | 43.63 | 44.00 | 42.43 | 42.43 | 1,949,425 | -1.17(-2.68%) |
Feb 20, 2008 | 43.79 | 43.86 | 43.21 | 43.60 | 1,045,237 | -0.30(-0.68%) |
Feb 19, 2008 | 44.03 | 44.13 | 43.62 | 43.90 | 990,865 | +0.28(+0.64%) |
Feb 18, 2008 | 43.58 | 43.77 | 43.19 | 43.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.58 | 43.77 | 43.19 | 43.62 | 1,233,914 | -0.05(-0.11%) |
Feb 14, 2008 | 44.35 | 44.35 | 43.63 | 43.67 | 1,592,167 | -0.67(-1.51%) |
Feb 13, 2008 | 45.22 | 45.40 | 44.20 | 44.34 | 1,061,638 | -0.52(-1.16%) |
Feb 12, 2008 | 44.62 | 45.11 | 44.30 | 44.86 | 1,178,034 | +0.50(+1.13%) |
Feb 11, 2008 | 45.23 | 45.23 | 44.18 | 44.36 | 1,915,330 | -0.97(-2.14%) |
Feb 08, 2008 | 45.46 | 45.58 | 44.91 | 45.33 | 1,585,770 | -0.13(-0.29%) |
Feb 07, 2008 | 45.33 | 45.80 | 44.81 | 45.46 | 2,275,610 | -0.31(-0.68%) |
Feb 06, 2008 | 46.40 | 46.40 | 45.70 | 45.77 | 1,128,600 | -0.42(-0.91%) |
Feb 05, 2008 | 46.56 | 46.98 | 46.00 | 46.19 | 1,348,350 | -1.10(-2.33%) |
Feb 04, 2008 | 46.76 | 47.49 | 46.59 | 47.29 | 837,000 | +0.66(+1.42%) |
Feb 01, 2008 | 46.32 | 46.95 | 45.96 | 46.63 | 1,439,998 | +0.05(+0.11%) |
Jan 31, 2008 | 46.43 | 47.65 | 45.97 | 46.58 | 2,013,650 | -0.50(-1.06%) |
Jan 30, 2008 | 47.50 | 48.60 | 46.84 | 47.08 | 1,838,175 | -0.64(-1.34%) |
Jan 29, 2008 | 45.49 | 48.08 | 45.15 | 47.72 | 2,198,100 | +2.35(+5.18%) |
Jan 28, 2008 | 44.94 | 45.37 | 44.19 | 45.37 | 1,819,703 | +0.40(+0.89%) |
Jan 25, 2008 | 46.30 | 46.86 | 44.66 | 44.97 | 2,383,500 | -0.96(-2.09%) |
Jan 24, 2008 | 44.51 | 46.30 | 44.51 | 45.93 | 1,961,721 | +0.17(+0.37%) |
Jan 23, 2008 | 45.00 | 45.84 | 43.24 | 45.76 | 1,856,615 | -0.30(-0.65%) |
Jan 22, 2008 | 44.71 | 47.42 | 44.71 | 46.06 | 1,966,876 | -0.53(-1.14%) |
Jan 21, 2008 | 47.05 | 47.15 | 45.75 | 46.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.05 | 47.15 | 45.75 | 46.59 | 2,323,835 | -0.05(-0.11%) |
Jan 17, 2008 | 46.76 | 46.94 | 46.25 | 46.64 | 1,601,000 | -0.31(-0.66%) |
Jan 16, 2008 | 46.11 | 47.19 | 45.90 | 46.95 | 2,770,953 | +1.08(+2.35%) |
Jan 15, 2008 | 46.75 | 46.79 | 45.76 | 45.87 | 1,619,656 | -1.36(-2.88%) |
Jan 14, 2008 | 47.60 | 47.61 | 46.70 | 47.23 | 1,497,800 | -0.08(-0.17%) |
Jan 11, 2008 | 46.27 | 48.00 | 46.14 | 47.31 | 1,956,552 | +0.60(+1.28%) |
Jan 10, 2008 | 45.90 | 47.05 | 45.80 | 46.71 | 1,561,800 | +0.65(+1.41%) |
Jan 09, 2008 | 45.61 | 46.15 | 45.05 | 46.06 | 2,174,422 | +0.41(+0.90%) |
Jan 08, 2008 | 45.31 | 46.55 | 44.73 | 45.65 | 1,672,200 | +1.27(+2.86%) |
Jan 07, 2008 | 43.82 | 44.53 | 43.70 | 44.38 | 980,100 | +0.58(+1.32%) |
Jan 04, 2008 | 44.77 | 44.81 | 43.64 | 43.80 | 1,363,400 | -1.02(-2.28%) |
Jan 03, 2008 | 44.58 | 45.09 | 44.20 | 44.82 | 981,434 | +0.27(+0.61%) |
Jan 02, 2008 | 44.47 | 45.06 | 44.45 | 44.55 | 854,800 | -0.32(-0.71%) |