Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 68.38 | 69.62 | 68.25 | 68.67 | 2,063,428 | +0.01(+0.01%) |
May 29, 2008 | 68.29 | 68.70 | 67.47 | 68.66 | 1,040,172 | +1.01(+1.49%) |
May 28, 2008 | 67.76 | 68.21 | 66.85 | 67.65 | 837,410 | +0.90(+1.35%) |
May 27, 2008 | 66.45 | 67.65 | 64.79 | 66.75 | 1,142,647 | +1.79(+2.76%) |
May 26, 2008 | 64.90 | 65.02 | 63.30 | 64.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.90 | 65.02 | 63.30 | 64.96 | 869,363 | -0.04(-0.06%) |
May 22, 2008 | 65.45 | 66.00 | 64.99 | 65.00 | 995,090 | -0.39(-0.60%) |
May 21, 2008 | 67.85 | 68.75 | 65.31 | 65.39 | 2,010,103 | -2.61(-3.84%) |
May 20, 2008 | 68.19 | 68.46 | 65.89 | 68.00 | 2,599,638 | -1.30(-1.88%) |
May 19, 2008 | 70.74 | 71.64 | 68.92 | 69.30 | 2,713,588 | -0.30(-0.43%) |
May 16, 2008 | 71.37 | 71.90 | 68.80 | 69.60 | 3,307,641 | -2.48(-3.44%) |
May 15, 2008 | 66.33 | 72.08 | 64.25 | 72.08 | 3,755,810 | +5.76(+8.69%) |
May 14, 2008 | 67.25 | 67.46 | 65.67 | 66.32 | 1,860,918 | +0.17(+0.26%) |
May 13, 2008 | 65.00 | 67.19 | 64.72 | 66.15 | 1,851,865 | +1.36(+2.10%) |
May 12, 2008 | 64.54 | 65.46 | 63.00 | 64.79 | 1,066,167 | +0.74(+1.16%) |
May 09, 2008 | 63.97 | 64.60 | 63.10 | 64.05 | 274,193 | +0.01(+0.02%) |
May 08, 2008 | 64.19 | 64.99 | 63.28 | 64.04 | 845,004 | +0.28(+0.44%) |
May 07, 2008 | 66.94 | 68.29 | 62.76 | 63.76 | 1,977,783 | -3.63(-5.39%) |
May 06, 2008 | 67.55 | 68.27 | 65.97 | 67.39 | 1,214,891 | -0.19(-0.28%) |
May 05, 2008 | 68.36 | 69.25 | 66.75 | 67.58 | 931,621 | -1.18(-1.72%) |
May 02, 2008 | 71.50 | 71.50 | 67.53 | 68.76 | 1,444,017 | -1.48(-2.11%) |
May 01, 2008 | 66.64 | 70.73 | 65.55 | 70.24 | 2,485,882 | +3.60(+5.40%) |
Apr 30, 2008 | 68.41 | 68.98 | 66.50 | 66.64 | 3,353,099 | -1.80(-2.63%) |
Apr 29, 2008 | 67.97 | 68.45 | 66.50 | 68.44 | 1,728,534 | +1.11(+1.65%) |
Apr 28, 2008 | 65.20 | 69.47 | 65.07 | 67.33 | 2,828,383 | +2.49(+3.84%) |
Apr 25, 2008 | 61.55 | 65.48 | 61.16 | 64.84 | 2,555,334 | +3.32(+5.40%) |
Apr 24, 2008 | 60.34 | 61.75 | 58.35 | 61.52 | 2,941,238 | -0.17(-0.28%) |
Apr 23, 2008 | 64.63 | 64.88 | 60.55 | 61.69 | 7,789,175 | +3.67(+6.33%) |
Apr 22, 2008 | 56.09 | 59.30 | 54.22 | 58.02 | 6,439,109 | +1.95(+3.48%) |
Apr 21, 2008 | 58.99 | 59.12 | 55.63 | 56.07 | 2,408,194 | -2.40(-4.10%) |
Apr 18, 2008 | 56.85 | 60.75 | 56.85 | 58.47 | 3,986,529 | +3.45(+6.27%) |
Apr 17, 2008 | 53.49 | 55.62 | 53.00 | 55.02 | 1,994,373 | +1.06(+1.96%) |
Apr 16, 2008 | 52.80 | 55.00 | 52.80 | 53.96 | 1,987,513 | +2.24(+4.33%) |
Apr 15, 2008 | 51.85 | 52.50 | 51.35 | 51.72 | 1,236,985 | -0.13(-0.25%) |
Apr 14, 2008 | 52.01 | 52.48 | 51.20 | 51.85 | 1,137,646 | -0.65(-1.24%) |
Apr 11, 2008 | 53.00 | 53.76 | 51.80 | 52.50 | 1,059,256 | -1.41(-2.62%) |
Apr 10, 2008 | 52.03 | 56.15 | 52.03 | 53.91 | 1,884,561 | +1.31(+2.49%) |
Apr 09, 2008 | 54.00 | 54.89 | 51.67 | 52.60 | 2,027,473 | -0.67(-1.26%) |
Apr 08, 2008 | 49.94 | 54.14 | 49.00 | 53.27 | 2,281,402 | +2.68(+5.30%) |
Apr 07, 2008 | 51.95 | 52.25 | 49.71 | 50.59 | 1,567,564 | +0.10(+0.20%) |
Apr 04, 2008 | 47.00 | 52.00 | 46.28 | 50.49 | 2,589,628 | +2.52(+5.25%) |
Apr 03, 2008 | 42.90 | 48.06 | 42.33 | 47.97 | 3,141,911 | +4.29(+9.82%) |
Apr 02, 2008 | 46.01 | 46.62 | 43.06 | 43.68 | 1,987,368 | -2.07(-4.52%) |
Apr 01, 2008 | 43.84 | 46.17 | 42.05 | 45.75 | 3,060,229 | +2.93(+6.83%) |
Mar 31, 2008 | 43.89 | 44.41 | 42.50 | 42.82 | 2,322,145 | -1.71(-3.84%) |
Mar 28, 2008 | 46.55 | 46.95 | 44.42 | 44.53 | 1,381,391 | -1.85(-3.99%) |
Mar 27, 2008 | 49.72 | 49.95 | 45.50 | 46.38 | 2,136,297 | -3.23(-6.51%) |
Mar 26, 2008 | 49.83 | 49.93 | 47.00 | 49.61 | 1,293,121 | -0.47(-0.94%) |
Mar 25, 2008 | 48.49 | 50.69 | 46.51 | 50.08 | 2,003,400 | +2.32(+4.86%) |
Mar 24, 2008 | 44.54 | 48.70 | 44.28 | 47.76 | 2,534,056 | +2.64(+5.85%) |
Mar 21, 2008 | 42.41 | 45.50 | 41.41 | 45.12 | 2,449,902 | +0.00(+0.00%) |
Mar 20, 2008 | 42.41 | 45.50 | 41.41 | 45.12 | 2,449,902 | +2.35(+5.49%) |
Mar 19, 2008 | 46.70 | 47.00 | 42.50 | 42.77 | 2,436,513 | -3.89(-8.34%) |
Mar 18, 2008 | 46.81 | 48.58 | 44.65 | 46.66 | 2,003,024 | +0.60(+1.30%) |
Mar 17, 2008 | 47.50 | 49.00 | 45.50 | 46.06 | 1,847,600 | -3.72(-7.47%) |
Mar 14, 2008 | 53.10 | 53.93 | 49.36 | 49.78 | 943,412 | -2.34(-4.49%) |
Mar 13, 2008 | 50.84 | 55.09 | 49.66 | 52.12 | 1,771,884 | +0.85(+1.66%) |
Mar 12, 2008 | 48.00 | 51.50 | 46.52 | 51.27 | 2,405,790 | +3.27(+6.81%) |
Mar 11, 2008 | 48.83 | 50.00 | 46.95 | 48.00 | 1,995,847 | +0.49(+1.03%) |
Mar 10, 2008 | 51.52 | 51.52 | 46.62 | 47.51 | 1,962,899 | -3.94(-7.66%) |
Mar 07, 2008 | 52.37 | 54.85 | 50.30 | 51.45 | 1,194,966 | -1.65(-3.11%) |
Mar 06, 2008 | 53.60 | 55.30 | 52.99 | 53.10 | 1,303,859 | -1.47(-2.69%) |
Mar 05, 2008 | 54.00 | 54.90 | 53.00 | 54.57 | 1,840,700 | +0.81(+1.51%) |
Mar 04, 2008 | 55.10 | 56.19 | 52.50 | 53.76 | 2,195,282 | -2.05(-3.67%) |