Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 73.33 | 73.97 | 71.80 | 73.00 | 836,579 | -0.12(-0.16%) |
May 29, 2008 | 75.15 | 75.15 | 72.32 | 73.12 | 467,916 | -2.40(-3.18%) |
May 28, 2008 | 73.66 | 75.75 | 71.68 | 75.52 | 687,989 | +1.86(+2.53%) |
May 27, 2008 | 75.54 | 75.54 | 72.22 | 73.66 | 634,174 | -1.65(-2.19%) |
May 26, 2008 | 75.51 | 76.96 | 73.81 | 75.31 | 492,927 | +0.00(+0.00%) |
May 23, 2008 | 75.51 | 76.96 | 73.81 | 75.31 | 492,927 | -0.71(-0.93%) |
May 22, 2008 | 77.18 | 78.90 | 75.00 | 76.02 | 630,821 | -0.76(-0.99%) |
May 21, 2008 | 80.17 | 80.39 | 76.58 | 76.78 | 403,760 | -3.21(-4.01%) |
May 20, 2008 | 78.56 | 80.04 | 77.25 | 79.99 | 840,001 | +1.35(+1.72%) |
May 19, 2008 | 79.00 | 80.52 | 77.16 | 78.64 | 954,249 | -0.87(-1.09%) |
May 16, 2008 | 78.41 | 79.65 | 76.98 | 79.51 | 645,746 | +1.93(+2.49%) |
May 15, 2008 | 76.95 | 79.47 | 76.58 | 77.58 | 1,204,066 | +1.06(+1.39%) |
May 14, 2008 | 75.18 | 78.00 | 74.02 | 76.52 | 1,730,625 | +1.55(+2.07%) |
May 13, 2008 | 73.49 | 75.18 | 72.74 | 74.97 | 660,494 | +1.54(+2.10%) |
May 12, 2008 | 72.87 | 74.34 | 70.52 | 73.43 | 653,268 | +0.56(+0.77%) |
May 09, 2008 | 73.30 | 73.80 | 71.00 | 72.87 | 425,707 | -0.94(-1.27%) |
May 08, 2008 | 71.40 | 74.03 | 71.40 | 73.81 | 773,712 | +2.85(+4.02%) |
May 07, 2008 | 72.13 | 72.63 | 70.34 | 70.96 | 700,023 | -1.38(-1.91%) |
May 06, 2008 | 69.62 | 72.58 | 69.62 | 72.34 | 686,026 | +2.02(+2.87%) |
May 05, 2008 | 69.95 | 70.74 | 68.37 | 70.32 | 834,093 | +0.87(+1.25%) |
May 02, 2008 | 66.62 | 70.05 | 65.92 | 69.45 | 1,062,160 | +3.23(+4.88%) |
May 01, 2008 | 68.89 | 69.25 | 64.46 | 66.22 | 1,425,473 | -3.07(-4.43%) |
Apr 30, 2008 | 67.80 | 70.23 | 67.80 | 69.29 | 917,069 | +1.97(+2.93%) |
Apr 29, 2008 | 70.62 | 70.62 | 66.80 | 67.32 | 1,475,949 | -3.78(-5.32%) |
Apr 28, 2008 | 65.97 | 71.90 | 65.33 | 71.10 | 1,458,886 | +5.17(+7.84%) |
Apr 25, 2008 | 65.66 | 67.35 | 64.00 | 65.93 | 2,618,259 | -3.40(-4.90%) |
Apr 24, 2008 | 74.00 | 74.15 | 68.09 | 69.33 | 2,049,143 | -4.56(-6.17%) |
Apr 23, 2008 | 72.46 | 74.46 | 71.07 | 73.89 | 1,324,634 | +2.08(+2.90%) |
Apr 22, 2008 | 72.98 | 73.88 | 70.84 | 71.81 | 678,719 | -1.51(-2.06%) |
Apr 21, 2008 | 71.58 | 73.78 | 71.15 | 73.32 | 825,559 | +1.65(+2.30%) |
Apr 18, 2008 | 73.17 | 73.99 | 70.81 | 71.67 | 773,841 | -1.98(-2.69%) |
Apr 17, 2008 | 72.39 | 74.12 | 71.51 | 73.65 | 805,749 | +1.30(+1.80%) |
Apr 16, 2008 | 69.66 | 72.79 | 69.24 | 72.35 | 1,003,187 | +3.79(+5.53%) |
Apr 15, 2008 | 68.84 | 69.71 | 66.96 | 68.56 | 790,807 | -0.36(-0.52%) |
Apr 14, 2008 | 70.66 | 70.67 | 67.77 | 68.92 | 899,917 | -1.13(-1.61%) |
Apr 11, 2008 | 70.08 | 71.17 | 69.28 | 70.05 | 695,208 | -0.24(-0.34%) |
Apr 10, 2008 | 70.80 | 71.07 | 68.42 | 70.29 | 575,748 | -0.67(-0.94%) |
Apr 09, 2008 | 70.82 | 71.81 | 69.38 | 70.96 | 807,853 | +0.09(+0.13%) |
Apr 08, 2008 | 68.47 | 71.70 | 68.47 | 70.87 | 1,166,844 | +1.57(+2.27%) |
Apr 07, 2008 | 71.35 | 72.21 | 68.36 | 69.30 | 909,371 | -0.70(-1.00%) |
Apr 04, 2008 | 69.73 | 71.53 | 68.67 | 70.00 | 1,288,609 | +1.20(+1.74%) |
Apr 03, 2008 | 67.75 | 69.50 | 67.12 | 68.80 | 1,180,426 | +0.34(+0.50%) |
Apr 02, 2008 | 67.41 | 69.67 | 66.60 | 68.46 | 862,356 | +1.52(+2.27%) |
Apr 01, 2008 | 67.28 | 67.74 | 65.58 | 66.94 | 840,325 | +0.70(+1.06%) |
Mar 31, 2008 | 66.08 | 67.37 | 64.79 | 66.24 | 732,817 | +1.04(+1.60%) |
Mar 28, 2008 | 66.41 | 66.67 | 64.84 | 65.20 | 532,803 | -0.96(-1.45%) |
Mar 27, 2008 | 67.25 | 68.39 | 65.78 | 66.16 | 767,053 | -1.04(-1.55%) |
Mar 26, 2008 | 65.02 | 68.47 | 64.52 | 67.20 | 1,442,992 | +2.42(+3.74%) |
Mar 25, 2008 | 61.14 | 65.05 | 61.06 | 64.78 | 1,126,448 | +3.10(+5.03%) |
Mar 24, 2008 | 58.75 | 62.60 | 58.75 | 61.68 | 1,041,648 | +3.05(+5.20%) |
Mar 21, 2008 | 58.89 | 59.30 | 56.10 | 58.63 | 2,347,505 | +0.00(+0.00%) |
Mar 20, 2008 | 58.89 | 59.30 | 56.10 | 58.63 | 2,347,505 | -0.39(-0.66%) |
Mar 19, 2008 | 66.87 | 66.87 | 58.83 | 59.02 | 2,292,940 | -7.74(-11.59%) |
Mar 18, 2008 | 65.20 | 66.93 | 64.47 | 66.76 | 1,350,924 | +3.28(+5.17%) |
Mar 17, 2008 | 65.09 | 66.09 | 61.64 | 63.48 | 1,540,627 | -3.17(-4.76%) |
Mar 14, 2008 | 69.23 | 69.58 | 65.19 | 66.65 | 1,042,260 | -1.85(-2.70%) |
Mar 13, 2008 | 65.73 | 69.34 | 65.29 | 68.50 | 1,379,081 | +1.87(+2.81%) |
Mar 12, 2008 | 67.50 | 68.42 | 65.89 | 66.63 | 984,015 | -0.87(-1.29%) |
Mar 11, 2008 | 66.58 | 67.81 | 64.95 | 67.50 | 1,278,025 | +3.28(+5.11%) |
Mar 10, 2008 | 66.99 | 66.99 | 63.92 | 64.22 | 1,251,667 | -2.56(-3.83%) |
Mar 07, 2008 | 68.58 | 69.51 | 64.82 | 66.78 | 1,370,336 | -2.68(-3.86%) |
Mar 06, 2008 | 69.88 | 70.89 | 68.29 | 69.46 | 1,471,814 | -0.94(-1.34%) |
Mar 05, 2008 | 67.42 | 70.89 | 67.42 | 70.40 | 1,518,856 | +3.52(+5.26%) |
Mar 04, 2008 | 67.51 | 67.88 | 64.90 | 66.88 | 870,627 | -1.36(-1.99%) |