Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 68.95 | 69.45 | 68.60 | 68.95 | 106,572 | +0.00(+0.00%) |
May 29, 2008 | 68.95 | 69.75 | 68.70 | 68.95 | 523,348 | -0.85(-1.22%) |
May 28, 2008 | 69.80 | 70.45 | 63.50 | 69.80 | 177,614 | -1.70(-2.38%) |
May 27, 2008 | 70.25 | 71.50 | 70.60 | 71.50 | 87,329 | +1.25(+1.78%) |
May 26, 2008 | 70.25 | 71.55 | 70.00 | 70.25 | 166,314 | +0.00(+0.00%) |
May 23, 2008 | 70.25 | 71.55 | 70.00 | 70.25 | 166,314 | -1.55(-2.16%) |
May 22, 2008 | 71.80 | 71.95 | 69.22 | 71.80 | 245,913 | +0.60(+0.84%) |
May 21, 2008 | 71.20 | 72.45 | 71.11 | 71.20 | 282,043 | -1.70(-2.33%) |
May 20, 2008 | 72.90 | 73.85 | 72.70 | 72.90 | 111,936 | -0.85(-1.15%) |
May 19, 2008 | 72.50 | 74.12 | 69.22 | 73.75 | 184,527 | +1.25(+1.72%) |
May 16, 2008 | 72.50 | 72.50 | 70.90 | 72.50 | 229,200 | +1.00(+1.40%) |
May 15, 2008 | 71.50 | 71.50 | 70.40 | 71.50 | 92,181 | +1.80(+2.58%) |
May 14, 2008 | 69.78 | 70.33 | 69.22 | 69.70 | 489,820 | -0.08(-0.11%) |
May 13, 2008 | 69.78 | 69.85 | 69.00 | 69.78 | 173,030 | -0.03(-0.04%) |
May 12, 2008 | 69.81 | 69.95 | 69.00 | 69.81 | 125,850 | +0.32(+0.46%) |
May 09, 2008 | 70.00 | 70.15 | 68.75 | 69.49 | 88,987 | -0.51(-0.73%) |
May 08, 2008 | 70.00 | 70.25 | 59.50 | 70.00 | 142,012 | +1.35(+1.97%) |
May 07, 2008 | 68.65 | 69.35 | 68.30 | 68.65 | 164,377 | -0.10(-0.15%) |
May 06, 2008 | 68.75 | 68.75 | 67.60 | 68.75 | 70,759 | +0.70(+1.03%) |
May 05, 2008 | 68.05 | 68.15 | 67.20 | 68.05 | 48,420 | +0.44(+0.65%) |
May 02, 2008 | 68.55 | 68.65 | 67.54 | 67.61 | 110,598 | -0.94(-1.37%) |
May 01, 2008 | 68.55 | 68.55 | 67.00 | 68.55 | 111,318 | -0.14(-0.20%) |
Apr 30, 2008 | 68.69 | 69.30 | 68.05 | 68.69 | 537,472 | -1.21(-1.73%) |
Apr 29, 2008 | 69.90 | 70.32 | 69.50 | 69.90 | 94,459 | +0.05(+0.07%) |
Apr 28, 2008 | 69.85 | 70.45 | 68.75 | 69.85 | 614,575 | +1.30(+1.90%) |
Apr 25, 2008 | 67.75 | 68.60 | 67.20 | 68.55 | 411,974 | +0.80(+1.18%) |
Apr 24, 2008 | 67.75 | 70.10 | 67.70 | 67.75 | 415,678 | -3.39(-4.77%) |
Apr 23, 2008 | 71.14 | 71.15 | 70.30 | 71.14 | 524,933 | +2.64(+3.85%) |
Apr 22, 2008 | 68.50 | 70.20 | 68.50 | 68.50 | 544,251 | -1.85(-2.63%) |
Apr 21, 2008 | 70.35 | 71.00 | 69.25 | 70.35 | 306,877 | +2.35(+3.46%) |
Apr 18, 2008 | 68.00 | 68.20 | 66.10 | 68.00 | 285,115 | +2.50(+3.82%) |
Apr 17, 2008 | 65.50 | 65.75 | 64.05 | 65.50 | 255,326 | -1.39(-2.08%) |
Apr 16, 2008 | 66.89 | 66.95 | 64.70 | 66.89 | 381,610 | +0.84(+1.27%) |
Apr 15, 2008 | 66.05 | 66.65 | 65.70 | 66.05 | 332,670 | -3.20(-4.62%) |
Apr 14, 2008 | 67.15 | 69.70 | 68.90 | 69.25 | 226,764 | +2.10(+3.13%) |
Apr 11, 2008 | 68.50 | 68.00 | 66.80 | 67.15 | 80,089 | -1.35(-1.97%) |
Apr 10, 2008 | 68.50 | 69.14 | 67.30 | 68.50 | 1,882,691 | +1.65(+2.47%) |
Apr 09, 2008 | 66.85 | 67.05 | 66.10 | 66.85 | 264,609 | -0.25(-0.37%) |
Apr 08, 2008 | 68.50 | 67.40 | 65.75 | 67.10 | 161,447 | -1.40(-2.04%) |
Apr 07, 2008 | 68.50 | 69.05 | 68.35 | 68.50 | 149,056 | +1.20(+1.78%) |
Apr 04, 2008 | 67.30 | 67.50 | 66.65 | 67.30 | 132,585 | +1.56(+2.37%) |
Apr 03, 2008 | 65.74 | 66.05 | 65.25 | 65.74 | 114,969 | -1.01(-1.51%) |
Apr 02, 2008 | 67.09 | 67.24 | 66.45 | 66.75 | 165,833 | -0.34(-0.51%) |
Apr 01, 2008 | 64.85 | 67.10 | 64.15 | 67.09 | 105,735 | +2.24(+3.45%) |
Mar 31, 2008 | 64.85 | 65.15 | 64.10 | 64.85 | 90,101 | +0.18(+0.28%) |
Mar 28, 2008 | 63.84 | 65.54 | 64.67 | 64.67 | 64,009 | +0.83(+1.30%) |
Mar 27, 2008 | 65.40 | 64.64 | 63.40 | 63.84 | 118,276 | -1.56(-2.39%) |
Mar 26, 2008 | 67.25 | 66.15 | 65.20 | 65.40 | 102,323 | -1.65(-2.46%) |
Mar 25, 2008 | 7.250 | 67.05 | 67.05 | 67.05 | 21,785 | +0.00(+0.00%) |
Mar 24, 2008 | 64.69 | 67.70 | 66.35 | 67.05 | 313,750 | +2.36(+3.65%) |
Mar 21, 2008 | 64.69 | 64.80 | 63.05 | 64.69 | 286,222 | +0.00(+0.00%) |
Mar 20, 2008 | 64.69 | 64.80 | 63.05 | 64.69 | 286,222 | +0.19(+0.29%) |
Mar 19, 2008 | 64.50 | 65.85 | 64.30 | 64.50 | 387,459 | +0.45(+0.70%) |
Mar 18, 2008 | 61.77 | 64.30 | 63.25 | 64.05 | 180,819 | +2.28(+3.69%) |
Mar 17, 2008 | 61.77 | 63.29 | 60.15 | 61.77 | 265,905 | -1.38(-2.19%) |
Mar 14, 2008 | 64.55 | 65.19 | 62.06 | 63.15 | 279,081 | -1.40(-2.17%) |
Mar 13, 2008 | 65.75 | 64.89 | 62.65 | 64.55 | 83,268 | -1.20(-1.83%) |
Mar 12, 2008 | 65.75 | 66.30 | 65.30 | 65.75 | 88,198 | -0.25(-0.38%) |
Mar 11, 2008 | 66.00 | 66.00 | 64.05 | 66.00 | 196,790 | +4.10(+6.62%) |
Mar 10, 2008 | 61.90 | 63.00 | 61.55 | 61.90 | 151,085 | -1.55(-2.44%) |
Mar 07, 2008 | 63.45 | 64.35 | 63.20 | 63.45 | 127,525 | -2.00(-3.06%) |
Mar 06, 2008 | 64.36 | 67.50 | 65.45 | 65.45 | 98,352 | +1.09(+1.69%) |
Mar 05, 2008 | 62.30 | 64.90 | 63.71 | 64.36 | 344,180 | +2.06(+3.31%) |
Mar 04, 2008 | 62.30 | 62.75 | 61.56 | 62.30 | 278,648 | +0.20(+0.32%) |