Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 72.51 | 73.13 | 72.44 | 72.94 | 25,778 | +0.36(+0.49%) |
May 29, 2008 | 72.17 | 73.21 | 72.17 | 72.59 | 20,502 | +0.58(+0.81%) |
May 28, 2008 | 72.11 | 72.11 | 71.23 | 72.00 | 25,976 | +0.58(+0.82%) |
May 27, 2008 | 70.84 | 71.52 | 70.76 | 71.42 | 16,723 | +0.84(+1.18%) |
May 26, 2008 | 71.04 | 71.04 | 70.11 | 70.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.04 | 71.04 | 70.11 | 70.58 | 13,847 | -0.70(-0.99%) |
May 22, 2008 | 71.37 | 71.66 | 71.01 | 71.29 | 52,751 | +0.35(+0.49%) |
May 21, 2008 | 72.28 | 72.61 | 70.77 | 70.94 | 39,797 | -0.92(-1.28%) |
May 20, 2008 | 72.46 | 72.46 | 71.29 | 71.86 | 12,830 | -0.43(-0.60%) |
May 19, 2008 | 72.01 | 73.05 | 72.01 | 72.29 | 2,824 | +0.20(+0.27%) |
May 16, 2008 | 71.82 | 72.10 | 71.40 | 72.10 | 4,533 | +0.08(+0.10%) |
May 15, 2008 | 71.68 | 72.08 | 71.43 | 72.02 | 3,908 | +0.58(+0.82%) |
May 14, 2008 | 71.89 | 72.43 | 71.44 | 71.44 | 2,375 | -0.05(-0.07%) |
May 13, 2008 | 70.16 | 71.52 | 70.16 | 71.49 | 3,758 | +0.67(+0.94%) |
May 12, 2008 | 70.00 | 70.83 | 70.00 | 70.82 | 4,976 | +1.00(+1.43%) |
May 09, 2008 | 68.96 | 69.82 | 68.86 | 69.82 | 3,131 | +0.23(+0.32%) |
May 08, 2008 | 69.50 | 69.71 | 69.20 | 69.60 | 2,976 | +0.33(+0.47%) |
May 07, 2008 | 70.46 | 70.54 | 69.27 | 69.27 | 8,743 | -1.19(-1.69%) |
May 06, 2008 | 70.11 | 70.47 | 69.47 | 70.46 | 2,217 | +0.80(+1.15%) |
May 05, 2008 | 68.99 | 69.81 | 68.99 | 69.65 | 9,953 | -0.13(-0.19%) |
May 02, 2008 | 70.33 | 70.33 | 69.42 | 69.79 | 1,945 | -0.11(-0.16%) |
May 01, 2008 | 69.08 | 69.90 | 69.08 | 69.90 | 1,427 | +1.31(+1.92%) |
Apr 30, 2008 | 69.22 | 70.15 | 68.35 | 68.58 | 17,433 | -0.19(-0.27%) |
Apr 29, 2008 | 69.12 | 69.19 | 68.52 | 68.77 | 11,087 | -0.60(-0.87%) |
Apr 28, 2008 | 69.19 | 69.57 | 68.91 | 69.37 | 12,327 | +0.20(+0.29%) |
Apr 25, 2008 | 69.42 | 69.42 | 68.45 | 69.18 | 5,334 | +0.54(+0.79%) |
Apr 24, 2008 | 68.59 | 69.05 | 67.40 | 68.63 | 5,015 | +0.80(+1.18%) |
Apr 23, 2008 | 68.11 | 68.11 | 67.53 | 67.83 | 1,862 | +0.38(+0.56%) |
Apr 22, 2008 | 68.39 | 68.39 | 66.86 | 67.46 | 13,318 | -1.13(-1.64%) |
Apr 21, 2008 | 68.42 | 68.87 | 68.31 | 68.58 | 8,856 | -0.02(-0.03%) |
Apr 18, 2008 | 68.60 | 68.82 | 68.32 | 68.60 | 17,039 | +1.25(+1.85%) |
Apr 17, 2008 | 67.72 | 67.82 | 67.31 | 67.35 | 3,385 | -0.60(-0.88%) |
Apr 16, 2008 | 66.74 | 67.97 | 66.56 | 67.95 | 3,981 | +1.86(+2.81%) |
Apr 15, 2008 | 65.89 | 66.10 | 65.54 | 66.09 | 6,545 | +0.20(+0.30%) |
Apr 14, 2008 | 65.89 | 66.36 | 65.84 | 65.90 | 7,469 | -0.07(-0.10%) |
Apr 11, 2008 | 67.07 | 67.19 | 65.87 | 65.96 | 8,623 | -2.02(-2.97%) |
Apr 10, 2008 | 66.46 | 68.15 | 66.46 | 67.98 | 9,049 | +0.63(+0.94%) |
Apr 09, 2008 | 67.25 | 67.35 | 67.22 | 67.35 | 1,384 | -0.76(-1.11%) |
Apr 08, 2008 | 67.50 | 68.31 | 67.50 | 68.11 | 26,829 | +0.02(+0.03%) |
Apr 07, 2008 | 69.08 | 69.08 | 67.99 | 68.09 | 4,471 | -0.17(-0.25%) |
Apr 04, 2008 | 68.03 | 68.61 | 67.61 | 68.26 | 5,962 | +0.52(+0.76%) |
Apr 03, 2008 | 67.68 | 68.07 | 67.28 | 67.74 | 4,897 | +0.05(+0.07%) |
Apr 02, 2008 | 67.84 | 68.08 | 67.37 | 67.69 | 11,179 | +0.28(+0.42%) |
Apr 01, 2008 | 66.01 | 67.41 | 66.01 | 67.41 | 63,029 | +1.75(+2.66%) |
Mar 31, 2008 | 65.21 | 65.89 | 65.20 | 65.66 | 43,864 | +0.38(+0.58%) |
Mar 28, 2008 | 66.10 | 66.46 | 65.29 | 65.29 | 39,073 | -0.72(-1.10%) |
Mar 27, 2008 | 67.32 | 67.32 | 66.01 | 66.01 | 53,021 | -0.84(-1.25%) |
Mar 26, 2008 | 66.34 | 66.85 | 66.09 | 66.85 | 37,263 | +0.15(+0.23%) |
Mar 25, 2008 | 66.69 | 66.71 | 66.03 | 66.70 | 34,389 | +0.26(+0.40%) |
Mar 24, 2008 | 65.06 | 66.73 | 65.06 | 66.43 | 46,100 | +2.48(+3.87%) |
Mar 21, 2008 | 63.38 | 63.99 | 62.50 | 63.96 | 59,728 | +0.00(+0.00%) |
Mar 20, 2008 | 63.38 | 63.99 | 62.50 | 63.96 | 59,728 | +1.20(+1.91%) |
Mar 19, 2008 | 65.12 | 65.18 | 62.76 | 62.76 | 25,765 | -1.68(-2.61%) |
Mar 18, 2008 | 63.18 | 64.63 | 62.86 | 64.44 | 108,065 | +2.86(+4.64%) |
Mar 17, 2008 | 61.88 | 62.28 | 61.29 | 61.59 | 52,382 | -1.42(-2.25%) |
Mar 14, 2008 | 64.71 | 64.87 | 62.31 | 63.00 | 121,586 | -1.63(-2.53%) |
Mar 13, 2008 | 62.26 | 64.82 | 62.26 | 64.64 | 81,873 | +1.16(+1.82%) |
Mar 12, 2008 | 64.03 | 64.53 | 63.48 | 63.48 | 16,609 | -0.38(-0.59%) |
Mar 11, 2008 | 63.62 | 63.86 | 62.31 | 63.86 | 81,873 | +2.20(+3.56%) |
Mar 10, 2008 | 63.38 | 63.49 | 61.60 | 61.66 | 105,296 | -2.03(-3.19%) |
Mar 07, 2008 | 63.64 | 64.68 | 63.19 | 63.69 | 116,688 | -0.49(-0.76%) |
Mar 06, 2008 | 66.12 | 66.12 | 64.18 | 64.18 | 72,930 | -1.94(-2.94%) |
Mar 05, 2008 | 65.80 | 66.46 | 65.52 | 66.12 | 68,991 | +0.52(+0.79%) |
Mar 04, 2008 | 64.85 | 65.77 | 64.58 | 65.61 | 79,425 | -0.10(-0.16%) |