Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 74.70 | 74.70 | 72.30 | 72.58 | 1,373,373 | -1.68(-2.26%) |
May 29, 2008 | 73.00 | 74.68 | 72.93 | 74.26 | 1,177,918 | +0.92(+1.25%) |
May 28, 2008 | 71.35 | 73.72 | 71.35 | 73.34 | 1,195,832 | +2.34(+3.30%) |
May 27, 2008 | 72.44 | 72.45 | 70.00 | 71.00 | 1,031,152 | -0.95(-1.32%) |
May 26, 2008 | 71.33 | 72.50 | 70.82 | 71.95 | 768,974 | +1.53(+2.17%) |
May 23, 2008 | 72.11 | 72.20 | 70.00 | 70.42 | 1,038,213 | -2.16(-2.98%) |
May 22, 2008 | 72.37 | 73.57 | 72.22 | 72.58 | 871,951 | -0.13(-0.18%) |
May 21, 2008 | 73.50 | 73.91 | 72.71 | 72.71 | 891,848 | -0.64(-0.87%) |
May 20, 2008 | 74.00 | 74.19 | 73.19 | 73.35 | 875,111 | +0.05(+0.07%) |
May 19, 2008 | 73.95 | 73.97 | 72.95 | 73.30 | 589,834 | +0.00(+0.00%) |
May 16, 2008 | 73.95 | 73.97 | 72.95 | 73.30 | 589,834 | +0.08(+0.11%) |
May 15, 2008 | 73.12 | 73.49 | 72.60 | 73.22 | 462,178 | +0.07(+0.10%) |
May 14, 2008 | 72.58 | 73.75 | 72.07 | 73.15 | 829,267 | +0.95(+1.32%) |
May 13, 2008 | 72.75 | 72.80 | 71.70 | 72.20 | 520,474 | -0.60(-0.82%) |
May 12, 2008 | 73.76 | 73.94 | 72.11 | 72.80 | 635,827 | -0.59(-0.80%) |
May 09, 2008 | 73.94 | 74.30 | 73.00 | 73.39 | 584,400 | -1.09(-1.46%) |
May 08, 2008 | 71.70 | 75.00 | 71.70 | 74.48 | 702,656 | +2.15(+2.97%) |
May 07, 2008 | 73.84 | 73.90 | 72.33 | 72.33 | 752,972 | -1.62(-2.19%) |
May 06, 2008 | 72.50 | 74.07 | 71.84 | 73.95 | 590,922 | +0.88(+1.20%) |
May 05, 2008 | 73.85 | 74.25 | 72.96 | 73.07 | 462,817 | -1.08(-1.46%) |
May 02, 2008 | 71.67 | 74.27 | 74.15 | 74.15 | 789,310 | +3.85(+5.48%) |
May 01, 2008 | 69.17 | 70.62 | 70.30 | 70.30 | 439,447 | +0.92(+1.33%) |
Apr 30, 2008 | 68.95 | 70.58 | 68.60 | 69.38 | 1,064,919 | +0.86(+1.26%) |
Apr 29, 2008 | 69.25 | 69.25 | 67.68 | 68.52 | 789,821 | -0.72(-1.04%) |
Apr 28, 2008 | 69.42 | 70.25 | 69.12 | 69.24 | 595,403 | +0.16(+0.23%) |
Apr 25, 2008 | 68.70 | 69.08 | 67.39 | 69.08 | 1,697,622 | +0.65(+0.95%) |
Apr 24, 2008 | 68.26 | 68.67 | 66.87 | 68.43 | 673,112 | +0.43(+0.63%) |
Apr 23, 2008 | 68.22 | 68.22 | 66.76 | 68.00 | 1,098,392 | -0.22(-0.32%) |
Apr 22, 2008 | 70.00 | 70.00 | 67.22 | 68.22 | 1,159,457 | -3.03(-4.25%) |
Apr 21, 2008 | 69.02 | 72.13 | 69.01 | 71.25 | 873,208 | +1.83(+2.64%) |
Apr 18, 2008 | 69.13 | 69.87 | 68.80 | 69.42 | 553,650 | +1.22(+1.79%) |
Apr 17, 2008 | 68.50 | 68.78 | 67.45 | 68.20 | 625,843 | -0.54(-0.79%) |
Apr 16, 2008 | 66.19 | 68.85 | 66.01 | 68.74 | 706,620 | +3.50(+5.36%) |
Apr 15, 2008 | 65.11 | 65.49 | 63.98 | 65.24 | 544,242 | +0.05(+0.08%) |
Apr 14, 2008 | 65.34 | 65.80 | 64.87 | 65.19 | 325,557 | -0.45(-0.69%) |
Apr 11, 2008 | 66.55 | 67.11 | 65.33 | 65.64 | 499,898 | -1.68(-2.50%) |
Apr 10, 2008 | 65.50 | 67.32 | 65.11 | 67.32 | 533,359 | +1.19(+1.80%) |
Apr 09, 2008 | 67.94 | 68.04 | 65.48 | 66.13 | 623,800 | -1.43(-2.12%) |
Apr 08, 2008 | 67.40 | 68.25 | 67.08 | 67.56 | 428,950 | -0.65(-0.95%) |
Apr 07, 2008 | 67.45 | 69.10 | 67.22 | 68.21 | 874,155 | +0.91(+1.35%) |
Apr 04, 2008 | 66.33 | 67.66 | 66.20 | 67.30 | 544,124 | +0.45(+0.67%) |
Apr 03, 2008 | 66.50 | 66.94 | 66.10 | 66.85 | 575,547 | -0.15(-0.22%) |
Apr 02, 2008 | 67.00 | 67.26 | 66.75 | 67.00 | 1,076,138 | +0.14(+0.21%) |
Apr 01, 2008 | 66.45 | 67.36 | 66.28 | 66.86 | 736,473 | +0.86(+1.30%) |
Mar 31, 2008 | 67.09 | 67.09 | 65.45 | 66.00 | 740,734 | -0.80(-1.20%) |
Mar 28, 2008 | 67.89 | 67.89 | 66.78 | 66.80 | 945,098 | -0.80(-1.18%) |
Mar 27, 2008 | 69.16 | 69.19 | 67.51 | 67.60 | 650,979 | -1.15(-1.67%) |
Mar 26, 2008 | 68.99 | 69.27 | 67.28 | 68.75 | 640,280 | -0.45(-0.65%) |
Mar 25, 2008 | 66.60 | 69.29 | 66.60 | 69.20 | 700,189 | +2.25(+3.36%) |
Mar 24, 2008 | 65.58 | 67.70 | 64.61 | 66.95 | 852,444 | +2.51(+3.90%) |
Mar 21, 2008 | 64.20 | 64.95 | 62.39 | 64.44 | 1,393,145 | +0.00(+0.00%) |
Mar 20, 2008 | 64.20 | 64.95 | 62.39 | 64.44 | 1,393,145 | +0.14(+0.22%) |
Mar 19, 2008 | 66.26 | 66.62 | 64.30 | 64.30 | 756,160 | -1.85(-2.80%) |
Mar 18, 2008 | 65.18 | 66.39 | 63.07 | 66.15 | 1,118,067 | +1.41(+2.18%) |
Mar 17, 2008 | 63.20 | 65.27 | 63.01 | 64.74 | 418,130 | -0.33(-0.51%) |
Mar 14, 2008 | 67.10 | 67.10 | 63.77 | 65.07 | 853,135 | -1.57(-2.36%) |
Mar 13, 2008 | 66.86 | 66.88 | 65.41 | 66.64 | 1,178,042 | -0.74(-1.10%) |
Mar 12, 2008 | 68.04 | 69.51 | 67.34 | 67.38 | 639,286 | -1.19(-1.74%) |
Mar 11, 2008 | 68.00 | 68.57 | 67.34 | 68.57 | 618,968 | +1.71(+2.56%) |
Mar 10, 2008 | 67.64 | 68.60 | 66.64 | 66.86 | 487,979 | -0.87(-1.28%) |
Mar 07, 2008 | 68.00 | 69.57 | 66.83 | 67.73 | 837,714 | -0.83(-1.21%) |
Mar 06, 2008 | 70.75 | 70.77 | 68.24 | 68.56 | 564,291 | -1.88(-2.67%) |
Mar 05, 2008 | 70.03 | 71.00 | 69.78 | 70.44 | 937,270 | +0.74(+1.06%) |
Mar 04, 2008 | 71.88 | 72.10 | 69.38 | 69.70 | 1,044,641 | -2.28(-3.17%) |