Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 63.96 | 63.96 | 63.92 | 63.92 | 6,042 | +0.72(+1.13%) |
May 29, 2008 | 63.21 | 63.21 | 63.21 | 63.21 | 212 | +1.59(+2.59%) |
May 28, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 27, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 26, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 22, 2008 | 62.23 | 62.23 | 61.61 | 61.61 | 954 | -0.01(-0.02%) |
May 21, 2008 | 62.82 | 63.04 | 61.55 | 61.62 | 63,185 | -1.38(-2.19%) |
May 20, 2008 | 63.19 | 63.19 | 63.00 | 63.00 | 1,484 | -1.18(-1.84%) |
May 19, 2008 | 64.91 | 64.91 | 64.18 | 64.18 | 1,166 | +0.21(+0.32%) |
May 16, 2008 | 63.95 | 63.97 | 63.95 | 63.97 | 212 | +0.36(+0.56%) |
May 15, 2008 | 63.05 | 63.61 | 63.05 | 63.61 | 3,392 | +0.97(+1.55%) |
May 14, 2008 | 63.12 | 63.53 | 62.64 | 62.64 | 7,527 | -0.23(-0.36%) |
May 13, 2008 | 62.51 | 62.87 | 62.51 | 62.87 | 62,761 | -0.33(-0.52%) |
May 12, 2008 | 62.62 | 63.20 | 62.62 | 63.20 | 424 | +1.17(+1.88%) |
May 09, 2008 | 62.11 | 62.11 | 62.03 | 62.03 | 212 | +0.35(+0.57%) |
May 08, 2008 | 61.71 | 61.79 | 61.68 | 61.68 | 2,332 | +0.08(+0.13%) |
May 07, 2008 | 62.32 | 62.32 | 61.59 | 61.60 | 530 | -0.51(-0.82%) |
May 06, 2008 | 61.69 | 62.11 | 61.59 | 62.11 | 530 | +0.27(+0.44%) |
May 05, 2008 | 62.25 | 62.28 | 61.84 | 61.84 | 3,710 | +0.00(+0.00%) |
May 02, 2008 | 61.94 | 61.94 | 61.84 | 61.84 | 1,272 | +0.61(+0.99%) |
May 01, 2008 | 60.31 | 61.31 | 60.31 | 61.23 | 530 | +1.02(+1.69%) |
Apr 30, 2008 | 60.96 | 61.34 | 59.70 | 60.22 | 13,782 | -0.49(-0.81%) |
Apr 29, 2008 | 60.25 | 60.71 | 60.25 | 60.71 | 636 | +1.12(+1.88%) |
Apr 28, 2008 | 58.64 | 59.59 | 58.64 | 59.59 | 212 | +0.36(+0.61%) |
Apr 25, 2008 | 59.23 | 59.23 | 59.23 | 59.23 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 58.91 | 59.23 | 58.91 | 59.23 | 1,696 | +1.29(+2.23%) |
Apr 23, 2008 | 57.93 | 58.33 | 57.76 | 57.93 | 1,696 | +0.34(+0.59%) |
Apr 22, 2008 | 57.98 | 57.98 | 57.34 | 57.59 | 1,166 | -1.10(-1.88%) |
Apr 21, 2008 | 58.02 | 58.70 | 58.02 | 58.70 | 742 | +0.42(+0.73%) |
Apr 18, 2008 | 58.08 | 58.28 | 58.08 | 58.28 | 954 | +1.00(+1.75%) |
Apr 17, 2008 | 57.53 | 57.53 | 57.05 | 57.27 | 6,466 | -0.97(-1.67%) |
Apr 16, 2008 | 58.25 | 58.25 | 58.25 | 58.25 | 106 | +0.71(+1.23%) |
Apr 15, 2008 | 57.21 | 57.54 | 57.21 | 57.54 | 424 | +0.31(+0.54%) |
Apr 14, 2008 | 56.43 | 57.23 | 56.43 | 57.23 | 212 | -0.14(-0.25%) |
Apr 11, 2008 | 58.03 | 58.04 | 57.37 | 57.37 | 9,011 | -1.44(-2.45%) |
Apr 10, 2008 | 58.81 | 58.81 | 58.81 | 58.81 | 106 | -0.12(-0.21%) |
Apr 09, 2008 | 58.93 | 58.93 | 58.93 | 58.93 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 58.93 | 58.93 | 58.93 | 58.93 | 106 | -0.45(-0.76%) |
Apr 07, 2008 | 59.59 | 59.97 | 59.39 | 59.39 | 530 | -0.21(-0.35%) |
Apr 04, 2008 | 59.42 | 59.68 | 59.01 | 59.59 | 3,074 | -0.21(-0.35%) |
Apr 03, 2008 | 58.48 | 60.11 | 58.48 | 59.80 | 6,360 | +1.13(+1.93%) |
Apr 02, 2008 | 58.76 | 58.99 | 58.21 | 58.67 | 1,378 | +0.14(+0.23%) |
Apr 01, 2008 | 58.56 | 58.63 | 58.48 | 58.53 | 10,813 | +1.75(+3.08%) |
Mar 31, 2008 | 56.26 | 56.78 | 56.26 | 56.78 | 318 | +0.07(+0.12%) |
Mar 28, 2008 | 56.72 | 56.72 | 56.72 | 56.72 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 57.36 | 57.36 | 56.60 | 56.72 | 5,936 | -0.70(-1.22%) |
Mar 26, 2008 | 57.35 | 57.42 | 57.29 | 57.42 | 4,452 | +0.11(+0.20%) |
Mar 25, 2008 | 56.50 | 57.30 | 55.99 | 57.30 | 2,756 | +1.42(+2.55%) |
Mar 24, 2008 | 55.32 | 56.14 | 55.32 | 55.88 | 742 | +1.70(+3.13%) |
Mar 21, 2008 | 53.22 | 54.20 | 53.22 | 54.18 | 4,558 | +0.00(+0.00%) |
Mar 20, 2008 | 53.22 | 54.20 | 53.22 | 54.18 | 4,558 | +0.96(+1.81%) |
Mar 19, 2008 | 56.15 | 56.15 | 53.22 | 53.22 | 2,014 | -2.10(-3.80%) |
Mar 18, 2008 | 53.52 | 55.56 | 53.52 | 55.32 | 6,148 | +1.67(+3.12%) |
Mar 17, 2008 | 53.56 | 53.93 | 53.27 | 53.65 | 1,378 | -0.84(-1.54%) |
Mar 14, 2008 | 56.12 | 56.25 | 54.10 | 54.49 | 10,495 | -1.76(-3.14%) |
Mar 13, 2008 | 54.88 | 56.27 | 54.58 | 56.26 | 8,905 | +0.37(+0.66%) |
Mar 12, 2008 | 55.56 | 55.89 | 55.56 | 55.89 | 848 | +0.24(+0.42%) |
Mar 11, 2008 | 55.27 | 55.67 | 53.93 | 55.65 | 5,194 | +1.27(+2.34%) |
Mar 10, 2008 | 55.20 | 55.53 | 54.38 | 54.38 | 954 | -1.27(-2.29%) |
Mar 07, 2008 | 55.36 | 56.25 | 55.36 | 55.65 | 12,721 | -0.83(-1.47%) |
Mar 06, 2008 | 56.72 | 56.72 | 56.48 | 56.48 | 2,120 | -1.08(-1.88%) |
Mar 05, 2008 | 57.92 | 58.07 | 57.15 | 57.57 | 28,412 | +0.37(+0.65%) |
Mar 04, 2008 | 56.71 | 57.19 | 56.35 | 57.19 | 4,240 | -0.42(-0.73%) |