Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 64.02 | 64.14 | 63.32 | 63.78 | 1,203,900 | -0.06(-0.10%) |
May 29, 2008 | 62.42 | 64.35 | 62.42 | 63.85 | 1,416,632 | +1.19(+1.90%) |
May 28, 2008 | 62.62 | 63.63 | 62.38 | 62.65 | 1,223,936 | -0.02(-0.03%) |
May 27, 2008 | 61.20 | 62.93 | 61.16 | 62.67 | 1,674,175 | +1.38(+2.24%) |
May 26, 2008 | 61.91 | 62.33 | 61.16 | 61.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.91 | 62.33 | 61.16 | 61.30 | 1,196,949 | -0.79(-1.27%) |
May 22, 2008 | 61.53 | 62.42 | 60.83 | 62.08 | 1,462,015 | +0.55(+0.90%) |
May 21, 2008 | 61.40 | 62.70 | 61.40 | 61.53 | 2,825,174 | +0.12(+0.20%) |
May 20, 2008 | 61.58 | 61.71 | 61.13 | 61.41 | 1,689,627 | -0.58(-0.93%) |
May 19, 2008 | 61.33 | 62.30 | 61.05 | 61.99 | 1,930,830 | +0.56(+0.91%) |
May 16, 2008 | 61.67 | 61.76 | 61.09 | 61.43 | 3,174,843 | -0.07(-0.11%) |
May 15, 2008 | 60.02 | 61.72 | 59.68 | 61.50 | 4,706,410 | +1.48(+2.47%) |
May 14, 2008 | 58.55 | 60.18 | 58.26 | 60.02 | 5,463,677 | +1.45(+2.47%) |
May 13, 2008 | 59.51 | 60.23 | 57.93 | 58.57 | 9,515,367 | -2.37(-3.90%) |
May 12, 2008 | 61.09 | 61.11 | 60.38 | 60.95 | 2,628,878 | +0.23(+0.38%) |
May 09, 2008 | 62.01 | 62.31 | 59.12 | 60.72 | 6,522,336 | -1.66(-2.67%) |
May 08, 2008 | 63.16 | 63.66 | 62.03 | 62.38 | 2,848,368 | -0.80(-1.26%) |
May 07, 2008 | 63.98 | 64.60 | 63.12 | 63.18 | 1,844,771 | -0.81(-1.26%) |
May 06, 2008 | 63.26 | 64.61 | 62.33 | 63.99 | 2,686,138 | +0.35(+0.55%) |
May 05, 2008 | 64.47 | 64.47 | 62.72 | 63.64 | 3,623,527 | -1.07(-1.65%) |
May 02, 2008 | 66.50 | 66.78 | 64.50 | 64.70 | 4,789,119 | -1.29(-1.95%) |
May 01, 2008 | 64.71 | 66.36 | 64.71 | 65.99 | 2,030,376 | +1.02(+1.56%) |
Apr 30, 2008 | 66.03 | 66.34 | 64.87 | 64.98 | 1,883,134 | -1.38(-2.09%) |
Apr 29, 2008 | 65.34 | 66.74 | 65.34 | 66.36 | 1,750,238 | +0.81(+1.24%) |
Apr 28, 2008 | 65.21 | 66.36 | 65.21 | 65.55 | 1,993,151 | +0.18(+0.28%) |
Apr 25, 2008 | 63.99 | 65.76 | 63.99 | 65.36 | 4,202,690 | +1.52(+2.37%) |
Apr 24, 2008 | 63.90 | 64.64 | 60.91 | 63.85 | 7,403,924 | -2.95(-4.42%) |
Apr 23, 2008 | 67.45 | 67.69 | 66.47 | 66.80 | 1,755,561 | -0.42(-0.62%) |
Apr 22, 2008 | 67.32 | 67.54 | 66.84 | 67.22 | 1,171,542 | -0.50(-0.74%) |
Apr 21, 2008 | 67.65 | 67.96 | 67.47 | 67.72 | 2,241,045 | +0.03(+0.05%) |
Apr 18, 2008 | 69.00 | 69.17 | 67.52 | 67.68 | 2,353,823 | -0.56(-0.82%) |
Apr 17, 2008 | 68.35 | 68.86 | 68.18 | 68.24 | 1,486,109 | -0.49(-0.71%) |
Apr 16, 2008 | 68.05 | 68.83 | 67.62 | 68.73 | 1,275,758 | +1.11(+1.65%) |
Apr 15, 2008 | 68.74 | 68.74 | 67.08 | 67.62 | 1,762,824 | -0.89(-1.30%) |
Apr 14, 2008 | 68.87 | 69.44 | 68.45 | 68.52 | 1,554,151 | -0.25(-0.36%) |
Apr 11, 2008 | 68.88 | 69.16 | 68.51 | 68.76 | 1,395,523 | -0.18(-0.27%) |
Apr 10, 2008 | 68.59 | 68.99 | 68.23 | 68.94 | 1,177,526 | +0.22(+0.32%) |
Apr 09, 2008 | 68.57 | 68.93 | 68.20 | 68.73 | 1,858,452 | +0.06(+0.09%) |
Apr 08, 2008 | 68.35 | 68.93 | 68.22 | 68.66 | 1,409,790 | -0.04(-0.05%) |
Apr 07, 2008 | 69.22 | 69.47 | 68.18 | 68.70 | 2,393,061 | -0.04(-0.05%) |
Apr 04, 2008 | 68.72 | 69.09 | 67.81 | 68.73 | 4,092,071 | -0.97(-1.40%) |
Apr 03, 2008 | 69.74 | 70.18 | 69.45 | 69.71 | 1,350,861 | -0.06(-0.09%) |
Apr 02, 2008 | 69.58 | 70.90 | 69.48 | 69.77 | 1,689,949 | +0.22(+0.31%) |
Apr 01, 2008 | 68.91 | 69.94 | 68.24 | 69.55 | 2,302,079 | +1.33(+1.95%) |
Mar 31, 2008 | 67.67 | 68.38 | 67.11 | 68.22 | 2,248,796 | +0.78(+1.16%) |
Mar 28, 2008 | 67.80 | 68.42 | 67.17 | 67.44 | 1,252,471 | -0.17(-0.25%) |
Mar 27, 2008 | 68.68 | 68.75 | 67.60 | 67.60 | 2,069,220 | -0.79(-1.15%) |
Mar 26, 2008 | 68.59 | 69.23 | 68.30 | 68.39 | 1,420,719 | -0.68(-0.99%) |
Mar 25, 2008 | 69.22 | 69.35 | 68.20 | 69.08 | 1,557,264 | -0.10(-0.14%) |
Mar 24, 2008 | 68.96 | 69.90 | 68.69 | 69.17 | 1,838,108 | +0.35(+0.51%) |
Mar 21, 2008 | 67.46 | 69.26 | 66.18 | 68.82 | 3,272,640 | +0.00(+0.00%) |
Mar 20, 2008 | 67.46 | 69.26 | 66.94 | 68.82 | 3,272,640 | +2.65(+4.00%) |
Mar 19, 2008 | 67.48 | 68.21 | 66.18 | 66.18 | 2,550,720 | -1.08(-1.60%) |
Mar 18, 2008 | 67.33 | 67.46 | 66.13 | 67.25 | 2,075,900 | +0.99(+1.49%) |
Mar 17, 2008 | 65.93 | 67.50 | 65.71 | 66.26 | 2,364,945 | -0.84(-1.25%) |
Mar 14, 2008 | 67.59 | 67.93 | 66.54 | 67.11 | 2,907,753 | +0.11(+0.17%) |
Mar 13, 2008 | 65.90 | 67.08 | 65.59 | 66.99 | 2,157,717 | +0.32(+0.47%) |
Mar 12, 2008 | 66.02 | 67.21 | 65.70 | 66.68 | 1,969,989 | +0.88(+1.35%) |
Mar 11, 2008 | 65.97 | 66.01 | 64.27 | 65.79 | 1,879,563 | +1.13(+1.75%) |
Mar 10, 2008 | 65.78 | 66.38 | 64.59 | 64.66 | 2,889,666 | -1.19(-1.81%) |
Mar 07, 2008 | 65.82 | 67.03 | 65.69 | 65.85 | 1,682,920 | -0.53(-0.81%) |
Mar 06, 2008 | 67.14 | 67.51 | 66.39 | 66.39 | 1,539,426 | -0.95(-1.41%) |
Mar 05, 2008 | 67.01 | 68.23 | 66.34 | 67.33 | 2,408,475 | +0.34(+0.51%) |
Mar 04, 2008 | 65.85 | 67.30 | 65.69 | 66.99 | 1,961,730 | +0.79(+1.19%) |