Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 69.16 | 69.38 | 69.09 | 69.18 | 1,653,114 | +0.25(+0.36%) |
May 29, 2008 | 69.10 | 69.10 | 68.81 | 68.93 | 906,861 | -0.19(-0.28%) |
May 28, 2008 | 69.38 | 69.46 | 69.01 | 69.12 | 542,190 | -0.32(-0.46%) |
May 27, 2008 | 69.53 | 69.66 | 69.43 | 69.44 | 1,262,994 | -0.39(-0.56%) |
May 26, 2008 | 69.70 | 69.84 | 69.60 | 69.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 69.70 | 69.84 | 69.60 | 69.84 | 852,408 | +0.27(+0.38%) |
May 22, 2008 | 69.81 | 69.81 | 69.40 | 69.57 | 743,308 | -0.42(-0.60%) |
May 21, 2008 | 69.99 | 70.06 | 69.86 | 69.99 | 789,417 | -0.10(-0.14%) |
May 20, 2008 | 70.08 | 70.10 | 69.94 | 70.08 | 978,980 | +0.15(+0.22%) |
May 19, 2008 | 69.98 | 70.01 | 69.74 | 69.93 | 920,194 | +0.12(+0.17%) |
May 16, 2008 | 69.79 | 70.09 | 69.73 | 69.81 | 565,167 | -0.17(-0.24%) |
May 15, 2008 | 69.67 | 69.99 | 69.59 | 69.99 | 511,657 | +0.37(+0.53%) |
May 14, 2008 | 69.75 | 69.76 | 69.41 | 69.62 | 426,147 | +0.10(+0.15%) |
May 13, 2008 | 69.75 | 69.81 | 69.47 | 69.51 | 704,562 | -0.40(-0.57%) |
May 12, 2008 | 69.99 | 70.14 | 69.88 | 69.91 | 845,753 | -0.12(-0.18%) |
May 09, 2008 | 70.18 | 70.29 | 69.93 | 70.03 | 355,324 | +0.03(+0.04%) |
May 08, 2008 | 69.88 | 70.48 | 69.75 | 70.01 | 1,067,446 | +0.18(+0.26%) |
May 07, 2008 | 69.58 | 69.84 | 69.47 | 69.83 | 436,663 | +0.20(+0.29%) |
May 06, 2008 | 69.97 | 69.97 | 69.57 | 69.63 | 1,357,657 | -0.23(-0.32%) |
May 05, 2008 | 69.88 | 69.92 | 69.67 | 69.86 | 790,457 | +0.03(+0.04%) |
May 02, 2008 | 69.60 | 69.94 | 69.55 | 69.83 | 674,513 | -0.12(-0.17%) |
May 01, 2008 | 70.12 | 70.13 | 69.82 | 69.94 | 734,476 | -0.34(-0.49%) |
Apr 30, 2008 | 69.86 | 70.29 | 69.52 | 70.29 | 1,187,055 | +0.42(+0.61%) |
Apr 29, 2008 | 69.89 | 69.97 | 69.69 | 69.86 | 1,018,036 | +0.10(+0.15%) |
Apr 28, 2008 | 69.56 | 69.78 | 69.49 | 69.76 | 749,496 | +0.17(+0.25%) |
Apr 25, 2008 | 69.55 | 69.65 | 69.42 | 69.59 | 741,329 | -0.07(-0.10%) |
Apr 24, 2008 | 69.64 | 69.74 | 69.47 | 69.66 | 531,265 | -0.23(-0.33%) |
Apr 23, 2008 | 69.90 | 69.94 | 69.75 | 69.89 | 674,905 | -0.10(-0.14%) |
Apr 22, 2008 | 69.88 | 70.07 | 69.74 | 69.99 | 830,659 | +0.10(+0.14%) |
Apr 21, 2008 | 69.84 | 69.92 | 69.68 | 69.89 | 640,230 | +0.01(+0.01%) |
Apr 18, 2008 | 69.47 | 69.89 | 69.31 | 69.88 | 904,972 | +0.18(+0.27%) |
Apr 17, 2008 | 69.72 | 69.73 | 69.43 | 69.69 | 711,047 | -0.01(-0.02%) |
Apr 16, 2008 | 69.90 | 70.05 | 69.58 | 69.71 | 564,143 | -0.25(-0.36%) |
Apr 15, 2008 | 70.06 | 70.21 | 69.92 | 69.96 | 927,678 | -0.38(-0.54%) |
Apr 14, 2008 | 70.25 | 70.45 | 70.20 | 70.34 | 997,203 | -0.08(-0.12%) |
Apr 11, 2008 | 70.41 | 70.51 | 70.26 | 70.42 | 384,780 | +0.15(+0.21%) |
Apr 10, 2008 | 70.34 | 70.49 | 70.07 | 70.27 | 666,349 | -0.22(-0.31%) |
Apr 09, 2008 | 70.29 | 70.56 | 70.19 | 70.49 | 719,166 | +0.31(+0.44%) |
Apr 08, 2008 | 70.23 | 70.45 | 70.15 | 70.18 | 596,684 | -0.00(-0.00%) |
Apr 07, 2008 | 70.05 | 70.21 | 69.90 | 70.18 | 608,560 | -0.01(-0.01%) |
Apr 04, 2008 | 70.18 | 70.38 | 70.07 | 70.19 | 629,026 | +0.36(+0.51%) |
Apr 03, 2008 | 69.80 | 69.93 | 69.69 | 69.84 | 701,866 | +0.22(+0.31%) |
Apr 02, 2008 | 69.73 | 69.86 | 69.48 | 69.62 | 728,958 | +0.03(+0.05%) |
Apr 01, 2008 | 69.97 | 70.08 | 69.57 | 69.58 | 1,764,845 | -0.76(-1.08%) |
Mar 31, 2008 | 70.52 | 70.66 | 70.34 | 70.34 | 811,377 | -0.11(-0.16%) |
Mar 28, 2008 | 70.30 | 70.47 | 70.23 | 70.45 | 680,446 | +0.17(+0.24%) |
Mar 27, 2008 | 70.22 | 70.40 | 70.08 | 70.28 | 541,853 | +0.03(+0.04%) |
Mar 26, 2008 | 70.46 | 70.66 | 70.23 | 70.25 | 498,079 | -0.21(-0.29%) |
Mar 25, 2008 | 70.39 | 70.54 | 70.26 | 70.46 | 715,873 | +0.13(+0.18%) |
Mar 24, 2008 | 70.48 | 70.48 | 70.12 | 70.33 | 617,339 | -0.52(-0.73%) |
Mar 21, 2008 | 70.77 | 70.88 | 70.47 | 70.85 | 460,656 | +0.00(+0.00%) |
Mar 20, 2008 | 70.77 | 70.88 | 70.47 | 70.85 | 460,656 | +0.25(+0.35%) |
Mar 19, 2008 | 70.40 | 70.81 | 70.38 | 70.60 | 588,704 | +0.21(+0.30%) |
Mar 18, 2008 | 70.58 | 70.78 | 70.25 | 70.39 | 581,132 | -0.16(-0.23%) |
Mar 17, 2008 | 70.16 | 70.74 | 69.97 | 70.55 | 1,054,151 | +0.30(+0.43%) |
Mar 14, 2008 | 70.19 | 70.45 | 69.98 | 70.25 | 716,524 | +0.29(+0.42%) |
Mar 13, 2008 | 70.12 | 70.23 | 69.68 | 69.96 | 609,392 | -0.30(-0.43%) |
Mar 12, 2008 | 69.80 | 70.30 | 69.62 | 70.26 | 626,937 | +0.71(+1.02%) |
Mar 11, 2008 | 69.56 | 69.68 | 69.38 | 69.55 | 823,539 | -0.42(-0.61%) |
Mar 10, 2008 | 69.80 | 70.01 | 69.70 | 69.97 | 648,730 | +0.37(+0.53%) |
Mar 07, 2008 | 69.79 | 69.83 | 69.34 | 69.60 | 1,587,548 | +0.21(+0.31%) |
Mar 06, 2008 | 69.58 | 69.68 | 69.38 | 69.39 | 1,694,905 | -0.10(-0.15%) |
Mar 05, 2008 | 69.94 | 69.96 | 69.44 | 69.49 | 630,731 | -0.45(-0.64%) |
Mar 04, 2008 | 70.16 | 70.27 | 69.73 | 69.94 | 562,378 | -0.30(-0.43%) |