Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 69.75 | 69.93 | 69.65 | 69.93 | 59,448 | +0.09(+0.13%) |
May 29, 2008 | 69.82 | 69.91 | 69.71 | 69.84 | 53,132 | -0.08(-0.12%) |
May 28, 2008 | 70.60 | 70.60 | 69.93 | 69.93 | 76,464 | -0.25(-0.36%) |
May 27, 2008 | 70.15 | 70.18 | 70.09 | 70.18 | 67,084 | +0.01(+0.02%) |
May 26, 2008 | 70.27 | 70.40 | 70.17 | 70.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.27 | 70.40 | 70.17 | 70.17 | 61,452 | -0.03(-0.05%) |
May 22, 2008 | 70.27 | 70.36 | 70.10 | 70.20 | 52,919 | -0.10(-0.14%) |
May 21, 2008 | 70.80 | 70.80 | 70.22 | 70.30 | 76,663 | -0.13(-0.19%) |
May 20, 2008 | 70.11 | 70.49 | 70.11 | 70.43 | 89,736 | +0.21(+0.29%) |
May 19, 2008 | 70.10 | 70.26 | 70.06 | 70.22 | 69,495 | +0.17(+0.25%) |
May 16, 2008 | 69.91 | 70.10 | 69.87 | 70.05 | 71,153 | +0.13(+0.19%) |
May 15, 2008 | 69.74 | 69.92 | 69.61 | 69.92 | 69,811 | +0.07(+0.10%) |
May 14, 2008 | 69.75 | 69.98 | 69.70 | 69.85 | 103,645 | +0.12(+0.17%) |
May 13, 2008 | 69.80 | 69.80 | 69.66 | 69.73 | 82,226 | -0.08(-0.12%) |
May 12, 2008 | 69.86 | 69.88 | 69.75 | 69.82 | 59,385 | +0.03(+0.05%) |
May 09, 2008 | 69.71 | 69.78 | 69.48 | 69.78 | 40,887 | +0.23(+0.34%) |
May 08, 2008 | 69.44 | 69.58 | 69.41 | 69.55 | 72,076 | +0.08(+0.12%) |
May 07, 2008 | 69.43 | 69.47 | 69.25 | 69.47 | 91,385 | +0.13(+0.19%) |
May 06, 2008 | 69.62 | 69.62 | 69.26 | 69.33 | 83,774 | -0.11(-0.16%) |
May 05, 2008 | 69.31 | 69.48 | 69.31 | 69.44 | 57,819 | -0.03(-0.05%) |
May 02, 2008 | 69.45 | 69.55 | 68.96 | 69.48 | 110,281 | -0.17(-0.25%) |
May 01, 2008 | 69.65 | 69.67 | 69.54 | 69.65 | 115,019 | -0.06(-0.09%) |
Apr 30, 2008 | 69.69 | 69.85 | 69.36 | 69.71 | 156,233 | +0.13(+0.19%) |
Apr 29, 2008 | 69.55 | 69.66 | 69.51 | 69.58 | 54,655 | +0.03(+0.05%) |
Apr 28, 2008 | 69.49 | 69.63 | 69.44 | 69.55 | 114,216 | +0.07(+0.10%) |
Apr 25, 2008 | 69.58 | 69.58 | 69.21 | 69.48 | 117,443 | -0.17(-0.24%) |
Apr 24, 2008 | 69.91 | 69.91 | 69.49 | 69.64 | 104,915 | -0.17(-0.25%) |
Apr 23, 2008 | 70.03 | 70.03 | 69.67 | 69.82 | 104,192 | -0.21(-0.30%) |
Apr 22, 2008 | 70.06 | 70.06 | 69.72 | 70.02 | 94,153 | +0.02(+0.03%) |
Apr 21, 2008 | 70.62 | 70.62 | 69.73 | 70.00 | 61,085 | -0.30(-0.42%) |
Apr 18, 2008 | 70.18 | 70.30 | 69.81 | 70.30 | 134,514 | +0.10(+0.14%) |
Apr 17, 2008 | 69.82 | 70.24 | 69.82 | 70.20 | 175,371 | +0.21(+0.31%) |
Apr 16, 2008 | 70.20 | 70.44 | 69.79 | 69.99 | 186,947 | -0.11(-0.16%) |
Apr 15, 2008 | 70.09 | 70.44 | 69.64 | 70.10 | 169,212 | +0.14(+0.21%) |
Apr 14, 2008 | 69.75 | 70.09 | 69.73 | 69.95 | 72,539 | -0.11(-0.16%) |
Apr 11, 2008 | 69.75 | 70.09 | 69.75 | 70.06 | 80,849 | +0.30(+0.42%) |
Apr 10, 2008 | 69.56 | 70.05 | 69.56 | 69.77 | 80,849 | -0.17(-0.25%) |
Apr 09, 2008 | 69.93 | 69.95 | 69.42 | 69.94 | 82,608 | +0.62(+0.89%) |
Apr 08, 2008 | 68.71 | 69.38 | 68.71 | 69.32 | 183,616 | +0.26(+0.38%) |
Apr 07, 2008 | 68.52 | 69.08 | 68.52 | 69.06 | 117,382 | +0.41(+0.59%) |
Apr 04, 2008 | 69.37 | 69.37 | 68.32 | 68.65 | 131,415 | +0.39(+0.58%) |
Apr 03, 2008 | 68.59 | 68.59 | 68.16 | 68.26 | 74,133 | +0.08(+0.11%) |
Apr 02, 2008 | 68.46 | 68.46 | 67.96 | 68.18 | 154,705 | +0.03(+0.04%) |
Apr 01, 2008 | 68.39 | 68.62 | 67.93 | 68.16 | 223,442 | -0.70(-1.01%) |
Mar 31, 2008 | 68.84 | 69.08 | 68.70 | 68.85 | 64,074 | -0.04(-0.06%) |
Mar 28, 2008 | 68.61 | 68.89 | 68.59 | 68.89 | 68,296 | +0.25(+0.36%) |
Mar 27, 2008 | 68.65 | 70.64 | 68.33 | 68.65 | 175,656 | -0.01(-0.01%) |
Mar 26, 2008 | 68.74 | 68.76 | 68.53 | 68.65 | 59,947 | +0.03(+0.05%) |
Mar 25, 2008 | 68.59 | 68.65 | 68.41 | 68.62 | 93,041 | -0.03(-0.05%) |
Mar 24, 2008 | 68.79 | 68.79 | 68.03 | 68.65 | 162,641 | -0.51(-0.74%) |
Mar 21, 2008 | 68.96 | 69.16 | 68.62 | 69.16 | 132,665 | +0.00(+0.00%) |
Mar 20, 2008 | 68.96 | 69.16 | 68.62 | 69.16 | 132,665 | +0.23(+0.34%) |
Mar 19, 2008 | 68.34 | 68.93 | 68.34 | 68.93 | 100,370 | +0.38(+0.55%) |
Mar 18, 2008 | 68.54 | 68.70 | 68.45 | 68.55 | 78,817 | -0.32(-0.46%) |
Mar 17, 2008 | 68.69 | 68.93 | 68.60 | 68.87 | 80,226 | +0.10(+0.14%) |
Mar 14, 2008 | 68.63 | 68.86 | 68.59 | 68.77 | 106,654 | +0.14(+0.20%) |
Mar 13, 2008 | 68.75 | 68.82 | 68.48 | 68.63 | 124,771 | -0.31(-0.45%) |
Mar 12, 2008 | 68.72 | 69.00 | 68.69 | 68.94 | 82,765 | +0.14(+0.21%) |
Mar 11, 2008 | 68.94 | 69.03 | 68.43 | 68.80 | 132,658 | -0.10(-0.15%) |
Mar 10, 2008 | 69.10 | 69.10 | 68.88 | 68.90 | 175,923 | +0.02(+0.03%) |
Mar 07, 2008 | 68.91 | 68.95 | 68.71 | 68.88 | 172,384 | +0.23(+0.34%) |
Mar 06, 2008 | 68.27 | 68.65 | 68.27 | 68.65 | 154,391 | +0.37(+0.55%) |
Mar 05, 2008 | 68.12 | 68.37 | 68.02 | 68.27 | 201,906 | +0.16(+0.23%) |
Mar 04, 2008 | 67.50 | 68.12 | 67.50 | 68.12 | 337,811 | +0.60(+0.89%) |