Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2009 | 39.48 | 39.48 | 39.43 | 39.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.48 | 39.48 | 39.43 | 39.48 | 3,055 | -0.42(-1.05%) |
Dec 30, 2008 | 39.44 | 39.90 | 39.34 | 39.90 | 4,215 | +0.54(+1.37%) |
Dec 29, 2008 | 39.30 | 39.45 | 39.28 | 39.36 | 8,505 | +0.11(+0.28%) |
Dec 26, 2008 | 39.30 | 39.33 | 39.25 | 39.25 | 2,652 | +0.00(+0.00%) |
Dec 24, 2008 | 39.28 | 39.28 | 39.25 | 39.25 | 2,352 | -0.05(-0.13%) |
Dec 23, 2008 | 39.30 | 39.39 | 39.30 | 39.30 | 1,300 | -0.14(-0.35%) |
Dec 22, 2008 | 39.42 | 39.47 | 39.36 | 39.44 | 12,330 | +0.10(+0.25%) |
Dec 19, 2008 | 39.05 | 39.37 | 39.05 | 39.34 | 5,724 | -0.03(-0.08%) |
Dec 18, 2008 | 39.26 | 39.89 | 39.23 | 39.37 | 7,710 | +0.08(+0.20%) |
Dec 17, 2008 | 39.42 | 39.53 | 39.20 | 39.29 | 4,167 | -0.12(-0.30%) |
Dec 16, 2008 | 39.38 | 39.41 | 39.33 | 39.41 | 700 | -0.02(-0.05%) |
Dec 15, 2008 | 39.33 | 39.43 | 39.00 | 39.43 | 4,555 | +0.04(+0.10%) |
Dec 12, 2008 | 39.39 | 39.48 | 39.39 | 39.39 | 4,608 | +0.04(+0.10%) |
Dec 11, 2008 | 37.90 | 39.48 | 37.80 | 39.35 | 25,319 | +0.07(+0.18%) |
Dec 10, 2008 | 39.34 | 39.42 | 39.18 | 39.28 | 5,021 | +0.02(+0.05%) |
Dec 09, 2008 | 39.28 | 39.34 | 39.23 | 39.26 | 3,943 | -0.11(-0.28%) |
Dec 08, 2008 | 39.26 | 39.42 | 39.17 | 39.37 | 10,692 | +0.10(+0.25%) |
Dec 05, 2008 | 39.54 | 39.56 | 38.42 | 39.27 | 36,526 | +0.22(+0.56%) |
Dec 04, 2008 | 39.04 | 39.20 | 38.08 | 39.05 | 21,652 | +0.12(+0.31%) |
Dec 03, 2008 | 38.91 | 38.93 | 37.70 | 38.93 | 20,222 | -0.17(-0.43%) |
Dec 02, 2008 | 39.20 | 39.25 | 39.10 | 39.10 | 5,354 | -0.19(-0.48%) |