Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 74.08 | 75.74 | 74.08 | 75.36 | 204,422 | +1.50(+2.03%) |
May 29, 2008 | 75.90 | 75.90 | 73.72 | 73.86 | 220,981 | -2.21(-2.90%) |
May 28, 2008 | 74.46 | 76.11 | 73.85 | 76.07 | 216,810 | +0.57(+0.75%) |
May 27, 2008 | 75.46 | 75.50 | 74.50 | 75.50 | 127,091 | -0.15(-0.20%) |
May 26, 2008 | 77.95 | 77.95 | 74.66 | 75.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 77.95 | 77.95 | 74.66 | 75.65 | 211,666 | -1.54(-1.99%) |
May 22, 2008 | 78.20 | 79.03 | 76.64 | 77.19 | 118,821 | -0.64(-0.82%) |
May 21, 2008 | 79.55 | 80.17 | 77.74 | 77.83 | 308,555 | -1.54(-1.94%) |
May 20, 2008 | 77.86 | 79.53 | 77.58 | 79.37 | 378,350 | +2.00(+2.59%) |
May 19, 2008 | 77.23 | 78.48 | 76.90 | 77.36 | 527,731 | +0.61(+0.80%) |
May 16, 2008 | 75.22 | 76.75 | 75.22 | 76.75 | 105,703 | +2.12(+2.84%) |
May 15, 2008 | 74.78 | 75.26 | 73.19 | 74.63 | 346,114 | +0.54(+0.73%) |
May 14, 2008 | 75.41 | 75.51 | 74.03 | 74.09 | 556,088 | -1.01(-1.34%) |
May 13, 2008 | 74.33 | 75.18 | 73.18 | 75.10 | 490,601 | +1.52(+2.06%) |
May 12, 2008 | 73.85 | 73.85 | 72.74 | 73.58 | 94,337 | -0.27(-0.36%) |
May 09, 2008 | 74.58 | 74.65 | 72.93 | 73.85 | 219,694 | -0.51(-0.69%) |
May 08, 2008 | 73.78 | 74.49 | 73.17 | 74.36 | 174,082 | +0.86(+1.16%) |
May 07, 2008 | 74.79 | 75.02 | 73.40 | 73.51 | 682,961 | -0.61(-0.82%) |
May 06, 2008 | 71.97 | 74.28 | 71.97 | 74.11 | 280,265 | +2.84(+3.99%) |
May 05, 2008 | 69.64 | 71.53 | 69.64 | 71.27 | 125,419 | +1.72(+2.48%) |
May 02, 2008 | 68.48 | 69.84 | 68.48 | 69.54 | 443,757 | +1.22(+1.78%) |
May 01, 2008 | 69.20 | 69.39 | 66.29 | 68.33 | 855,433 | -1.22(-1.75%) |
Apr 30, 2008 | 69.76 | 70.54 | 68.94 | 69.54 | 228,706 | -0.21(-0.31%) |
Apr 29, 2008 | 71.81 | 71.81 | 69.38 | 69.76 | 274,797 | -2.41(-3.34%) |
Apr 28, 2008 | 73.01 | 73.18 | 72.04 | 72.17 | 84,651 | -0.32(-0.45%) |
Apr 25, 2008 | 70.71 | 72.57 | 70.71 | 72.49 | 125,847 | +2.52(+3.60%) |
Apr 24, 2008 | 71.82 | 71.90 | 69.49 | 69.97 | 86,561 | -1.96(-2.73%) |
Apr 23, 2008 | 73.06 | 73.83 | 71.55 | 71.94 | 193,499 | -1.12(-1.53%) |
Apr 22, 2008 | 72.93 | 74.09 | 72.75 | 73.06 | 139,538 | +0.13(+0.18%) |
Apr 21, 2008 | 72.25 | 73.04 | 72.00 | 72.93 | 53,697 | +0.78(+1.08%) |
Apr 18, 2008 | 71.70 | 72.21 | 70.77 | 72.15 | 78,523 | +0.99(+1.39%) |
Apr 17, 2008 | 71.68 | 72.42 | 70.69 | 71.16 | 100,364 | -0.58(-0.81%) |
Apr 16, 2008 | 69.69 | 71.74 | 69.67 | 71.74 | 92,949 | +2.41(+3.47%) |
Apr 15, 2008 | 69.32 | 69.59 | 68.34 | 69.33 | 105,274 | +0.79(+1.15%) |
Apr 14, 2008 | 67.59 | 68.91 | 67.59 | 68.54 | 88,298 | +1.41(+2.10%) |
Apr 11, 2008 | 67.90 | 68.16 | 67.14 | 67.14 | 48,649 | -1.20(-1.76%) |
Apr 10, 2008 | 68.14 | 68.51 | 67.62 | 68.34 | 44,251 | +0.25(+0.37%) |
Apr 09, 2008 | 68.24 | 69.06 | 67.86 | 68.09 | 73,235 | +0.36(+0.53%) |
Apr 08, 2008 | 66.70 | 68.12 | 66.70 | 67.73 | 89,582 | +0.80(+1.19%) |
Apr 07, 2008 | 66.94 | 67.96 | 66.55 | 66.93 | 71,076 | +0.48(+0.73%) |
Apr 04, 2008 | 65.84 | 66.99 | 65.84 | 66.45 | 54,612 | +1.08(+1.66%) |
Apr 03, 2008 | 65.09 | 66.17 | 64.96 | 65.37 | 83,146 | +0.00(+0.00%) |
Apr 02, 2008 | 64.89 | 65.97 | 64.23 | 65.37 | 79,328 | +0.81(+1.25%) |
Apr 01, 2008 | 62.50 | 64.56 | 62.50 | 64.56 | 54,496 | +0.68(+1.06%) |
Mar 31, 2008 | 63.50 | 64.35 | 62.85 | 63.88 | 30,328 | +0.45(+0.72%) |
Mar 28, 2008 | 63.51 | 64.56 | 63.13 | 63.43 | 20,822 | -0.07(-0.12%) |
Mar 27, 2008 | 64.70 | 64.90 | 63.42 | 63.50 | 40,905 | -0.77(-1.20%) |
Mar 26, 2008 | 62.91 | 64.50 | 62.91 | 64.27 | 38,639 | +1.70(+2.71%) |
Mar 25, 2008 | 61.32 | 62.86 | 61.32 | 62.58 | 54,612 | +1.44(+2.35%) |
Mar 24, 2008 | 59.67 | 62.05 | 59.67 | 61.14 | 77,228 | +1.16(+1.93%) |
Mar 21, 2008 | 59.58 | 59.98 | 57.76 | 59.98 | 55,308 | +0.00(+0.00%) |
Mar 20, 2008 | 59.58 | 59.98 | 57.76 | 59.98 | 55,308 | -0.16(-0.26%) |
Mar 19, 2008 | 63.93 | 63.93 | 60.03 | 60.14 | 129,780 | -3.70(-5.79%) |
Mar 18, 2008 | 62.18 | 63.84 | 62.18 | 63.84 | 53,606 | +2.57(+4.19%) |
Mar 17, 2008 | 64.13 | 64.13 | 60.12 | 61.27 | 394,154 | -3.15(-4.89%) |
Mar 14, 2008 | 66.82 | 66.82 | 63.46 | 64.42 | 78,852 | -1.12(-1.71%) |
Mar 13, 2008 | 64.02 | 65.82 | 63.00 | 65.54 | 55,584 | +1.60(+2.51%) |
Mar 12, 2008 | 65.09 | 65.20 | 63.74 | 63.94 | 22,935 | -1.12(-1.72%) |
Mar 11, 2008 | 62.62 | 65.22 | 62.62 | 65.06 | 41,445 | +2.71(+4.35%) |
Mar 10, 2008 | 63.47 | 63.64 | 62.03 | 62.35 | 41,221 | -0.75(-1.19%) |
Mar 07, 2008 | 62.80 | 64.17 | 62.33 | 63.10 | 44,683 | -0.86(-1.35%) |
Mar 06, 2008 | 65.27 | 65.57 | 63.93 | 63.96 | 23,205 | -1.82(-2.76%) |
Mar 05, 2008 | 64.84 | 65.77 | 64.77 | 65.77 | 171,393 | +1.19(+1.84%) |
Mar 04, 2008 | 65.97 | 65.98 | 63.39 | 64.59 | 474,722 | -1.20(-1.83%) |