Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 71.79 | 72.14 | 71.62 | 72.07 | 243,798 | +2.41(+3.46%) |
May 29, 2008 | 68.72 | 69.66 | 68.69 | 69.66 | 46,819 | +0.57(+0.83%) |
May 28, 2008 | 68.00 | 69.98 | 67.61 | 69.09 | 190,656 | +2.65(+3.99%) |
May 27, 2008 | 65.68 | 66.59 | 65.48 | 66.44 | 63,662 | +0.48(+0.73%) |
May 26, 2008 | 66.32 | 66.50 | 65.36 | 65.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 66.32 | 66.50 | 65.36 | 65.96 | 74,589 | -1.13(-1.68%) |
May 22, 2008 | 65.78 | 67.26 | 65.78 | 67.09 | 73,388 | +2.72(+4.22%) |
May 21, 2008 | 66.58 | 66.58 | 64.06 | 64.37 | 77,679 | -3.13(-4.64%) |
May 20, 2008 | 67.61 | 67.75 | 66.99 | 67.50 | 18,638 | +0.10(+0.15%) |
May 19, 2008 | 67.69 | 68.60 | 67.39 | 67.40 | 31,631 | -1.44(-2.09%) |
May 16, 2008 | 69.66 | 69.66 | 68.80 | 68.84 | 26,263 | -1.13(-1.62%) |
May 15, 2008 | 69.87 | 70.05 | 69.19 | 69.97 | 34,119 | +0.26(+0.37%) |
May 14, 2008 | 69.86 | 70.32 | 69.15 | 69.71 | 53,338 | +0.59(+0.86%) |
May 13, 2008 | 69.04 | 69.33 | 68.67 | 69.12 | 35,192 | +0.11(+0.15%) |
May 12, 2008 | 66.46 | 69.12 | 65.22 | 69.01 | 104,141 | +4.15(+6.40%) |
May 09, 2008 | 65.85 | 67.33 | 64.58 | 64.86 | 84,696 | -1.65(-2.48%) |
May 08, 2008 | 67.32 | 67.42 | 66.09 | 66.52 | 82,649 | -2.94(-4.23%) |
May 07, 2008 | 71.18 | 71.31 | 68.99 | 69.46 | 79,347 | -3.58(-4.90%) |
May 06, 2008 | 71.79 | 73.24 | 71.29 | 73.03 | 50,194 | +0.45(+0.62%) |
May 05, 2008 | 72.96 | 73.01 | 72.05 | 72.58 | 59,751 | -0.52(-0.71%) |
May 02, 2008 | 72.28 | 73.11 | 71.90 | 73.10 | 177,535 | +3.57(+5.14%) |
May 01, 2008 | 68.28 | 69.66 | 68.02 | 69.53 | 50,644 | +0.43(+0.63%) |
Apr 30, 2008 | 68.85 | 69.69 | 68.39 | 69.10 | 283,104 | -0.43(-0.62%) |
Apr 29, 2008 | 69.52 | 69.97 | 69.29 | 69.53 | 25,430 | +0.01(+0.01%) |
Apr 28, 2008 | 65.93 | 69.94 | 65.93 | 69.52 | 56,129 | +5.12(+7.96%) |
Apr 25, 2008 | 64.33 | 64.49 | 63.81 | 64.40 | 20,476 | +1.96(+3.15%) |
Apr 24, 2008 | 62.33 | 62.81 | 61.45 | 62.44 | 35,817 | -1.19(-1.87%) |
Apr 23, 2008 | 63.94 | 64.01 | 63.12 | 63.62 | 27,394 | +1.52(+2.45%) |
Apr 22, 2008 | 62.85 | 63.04 | 61.95 | 62.10 | 21,470 | -3.01(-4.62%) |
Apr 21, 2008 | 65.47 | 65.47 | 64.34 | 65.11 | 24,206 | +0.01(+0.01%) |
Apr 18, 2008 | 65.77 | 65.87 | 64.26 | 65.10 | 41,381 | -0.21(-0.31%) |
Apr 17, 2008 | 65.31 | 65.40 | 64.56 | 65.31 | 39,640 | +0.71(+1.10%) |
Apr 16, 2008 | 63.22 | 64.77 | 63.22 | 64.60 | 94,397 | +3.59(+5.88%) |
Apr 15, 2008 | 60.53 | 61.01 | 59.86 | 61.01 | 50,756 | +3.02(+5.21%) |
Apr 14, 2008 | 58.84 | 58.84 | 57.63 | 57.99 | 25,915 | -1.01(-1.72%) |
Apr 11, 2008 | 59.01 | 59.75 | 58.15 | 59.00 | 48,487 | +2.17(+3.82%) |
Apr 10, 2008 | 60.20 | 60.20 | 56.51 | 56.83 | 29,706 | -1.33(-2.29%) |
Apr 09, 2008 | 59.20 | 59.20 | 58.16 | 58.17 | 18,192 | -3.54(-5.74%) |
Apr 08, 2008 | 62.25 | 62.47 | 61.47 | 61.71 | 30,502 | -1.00(-1.60%) |
Apr 07, 2008 | 62.78 | 63.59 | 62.32 | 62.71 | 39,930 | +1.02(+1.65%) |
Apr 04, 2008 | 62.24 | 62.80 | 61.43 | 61.69 | 33,494 | +1.79(+2.99%) |
Apr 03, 2008 | 59.37 | 60.32 | 59.28 | 59.90 | 36,121 | +0.79(+1.34%) |
Apr 02, 2008 | 58.83 | 60.40 | 58.69 | 59.11 | 48,134 | +2.54(+4.50%) |
Apr 01, 2008 | 56.10 | 56.64 | 55.72 | 56.57 | 60,289 | +4.52(+8.69%) |
Mar 31, 2008 | 51.67 | 52.26 | 51.59 | 52.04 | 44,262 | -0.72(-1.36%) |
Mar 28, 2008 | 52.62 | 53.93 | 52.62 | 52.76 | 27,977 | +0.23(+0.43%) |
Mar 27, 2008 | 53.91 | 53.91 | 52.31 | 52.53 | 37,040 | -2.28(-4.17%) |
Mar 26, 2008 | 54.25 | 54.93 | 53.29 | 54.82 | 24,562 | +0.56(+1.04%) |
Mar 25, 2008 | 54.87 | 54.87 | 53.25 | 54.25 | 88,792 | -1.50(-2.69%) |
Mar 24, 2008 | 55.59 | 57.28 | 54.82 | 55.75 | 84,720 | +4.74(+9.30%) |
Mar 21, 2008 | 50.11 | 51.10 | 49.38 | 51.01 | 39,180 | +0.00(+0.00%) |
Mar 20, 2008 | 50.11 | 51.10 | 49.38 | 51.01 | 39,180 | +0.84(+1.67%) |
Mar 19, 2008 | 50.67 | 51.28 | 49.31 | 50.17 | 39,667 | -0.50(-0.99%) |
Mar 18, 2008 | 48.66 | 50.67 | 48.66 | 50.67 | 36,778 | +4.23(+9.11%) |
Mar 17, 2008 | 48.97 | 48.97 | 46.04 | 46.44 | 47,424 | -1.33(-2.79%) |
Mar 14, 2008 | 49.05 | 49.05 | 47.77 | 47.77 | 28,652 | -1.34(-2.73%) |
Mar 13, 2008 | 49.49 | 49.49 | 47.70 | 49.11 | 58,446 | -1.90(-3.72%) |
Mar 12, 2008 | 51.74 | 51.85 | 50.86 | 51.01 | 34,939 | -0.89(-1.72%) |
Mar 11, 2008 | 51.09 | 52.04 | 50.38 | 51.90 | 52,540 | +0.43(+0.84%) |
Mar 10, 2008 | 51.63 | 52.43 | 49.94 | 51.47 | 105,316 | -2.60(-4.80%) |
Mar 07, 2008 | 53.29 | 54.47 | 52.95 | 54.06 | 65,250 | -0.59(-1.07%) |
Mar 06, 2008 | 56.03 | 56.03 | 54.65 | 54.65 | 29,816 | -1.39(-2.47%) |
Mar 05, 2008 | 56.06 | 56.89 | 55.51 | 56.03 | 82,093 | +0.37(+0.66%) |
Mar 04, 2008 | 56.20 | 56.20 | 54.72 | 55.67 | 43,214 | -1.36(-2.38%) |