Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 74.67 | 76.86 | 74.67 | 75.16 | 4,521 | +0.18(+0.25%) |
May 29, 2008 | 79.32 | 79.32 | 72.92 | 74.97 | 52,772 | -2.70(-3.47%) |
May 28, 2008 | 79.14 | 79.14 | 76.55 | 77.67 | 31,180 | -1.04(-1.32%) |
May 27, 2008 | 76.17 | 79.33 | 76.17 | 78.71 | 12,648 | +2.23(+2.91%) |
May 26, 2008 | 78.33 | 78.59 | 76.48 | 76.48 | 6,964 | +0.00(+0.00%) |
May 23, 2008 | 78.33 | 78.59 | 76.48 | 76.48 | 6,964 | -1.93(-2.46%) |
May 22, 2008 | 76.58 | 80.42 | 76.44 | 78.41 | 14,721 | +1.70(+2.22%) |
May 21, 2008 | 77.88 | 78.66 | 76.63 | 76.70 | 16,121 | -0.93(-1.19%) |
May 20, 2008 | 76.91 | 80.15 | 76.91 | 77.63 | 10,270 | -1.78(-2.24%) |
May 19, 2008 | 81.03 | 81.04 | 79.13 | 79.41 | 10,031 | +0.27(+0.34%) |
May 16, 2008 | 80.29 | 80.64 | 78.73 | 79.14 | 9,390 | -1.32(-1.64%) |
May 15, 2008 | 79.70 | 80.46 | 79.32 | 80.46 | 12,462 | +0.22(+0.27%) |
May 14, 2008 | 78.99 | 80.58 | 78.88 | 80.24 | 13,430 | +1.22(+1.54%) |
May 13, 2008 | 77.70 | 79.02 | 76.32 | 79.02 | 11,821 | -0.04(-0.05%) |
May 12, 2008 | 77.94 | 79.50 | 76.85 | 79.06 | 7,115 | +0.94(+1.20%) |
May 09, 2008 | 78.53 | 78.93 | 77.73 | 78.12 | 4,348 | -2.19(-2.73%) |
May 08, 2008 | 78.11 | 80.32 | 78.11 | 80.32 | 12,033 | +2.75(+3.55%) |
May 07, 2008 | 81.19 | 81.48 | 77.56 | 77.56 | 20,686 | -3.95(-4.85%) |
May 06, 2008 | 80.87 | 81.55 | 80.26 | 81.52 | 14,597 | +0.92(+1.14%) |
May 05, 2008 | 80.43 | 81.44 | 79.40 | 80.60 | 16,259 | +0.57(+0.72%) |
May 02, 2008 | 79.62 | 80.02 | 77.41 | 80.02 | 14,051 | +0.63(+0.80%) |
May 01, 2008 | 74.46 | 79.46 | 73.70 | 79.39 | 21,314 | +3.20(+4.20%) |
Apr 30, 2008 | 78.24 | 78.24 | 75.78 | 76.19 | 23,090 | -1.53(-1.96%) |
Apr 29, 2008 | 77.13 | 78.24 | 75.50 | 77.71 | 23,353 | +0.89(+1.16%) |
Apr 28, 2008 | 75.08 | 76.82 | 73.98 | 76.82 | 29,072 | +1.44(+1.91%) |
Apr 25, 2008 | 74.05 | 75.38 | 73.17 | 75.38 | 13,166 | +1.50(+2.03%) |
Apr 24, 2008 | 73.31 | 74.81 | 70.97 | 73.88 | 34,414 | +1.64(+2.26%) |
Apr 23, 2008 | 75.92 | 75.92 | 71.62 | 72.25 | 54,521 | -2.93(-3.90%) |
Apr 22, 2008 | 76.11 | 76.33 | 74.43 | 75.18 | 12,406 | -0.82(-1.09%) |
Apr 21, 2008 | 74.03 | 77.71 | 74.03 | 76.00 | 15,063 | +0.32(+0.42%) |
Apr 18, 2008 | 75.87 | 77.67 | 75.37 | 75.68 | 27,876 | -0.95(-1.24%) |
Apr 17, 2008 | 77.49 | 78.01 | 74.82 | 76.63 | 27,537 | -0.57(-0.73%) |
Apr 16, 2008 | 74.06 | 78.29 | 72.79 | 77.19 | 36,960 | +3.55(+4.82%) |
Apr 15, 2008 | 73.22 | 74.73 | 72.54 | 73.64 | 12,433 | +1.08(+1.48%) |
Apr 14, 2008 | 72.01 | 76.25 | 71.56 | 72.57 | 22,257 | -0.02(-0.03%) |
Apr 11, 2008 | 71.77 | 73.50 | 71.68 | 72.59 | 27,691 | -0.19(-0.26%) |
Apr 10, 2008 | 72.81 | 77.04 | 71.56 | 72.78 | 18,153 | +1.59(+2.23%) |
Apr 09, 2008 | 72.98 | 73.19 | 70.94 | 71.19 | 18,401 | -1.98(-2.70%) |
Apr 08, 2008 | 78.31 | 78.31 | 72.90 | 73.17 | 13,021 | -3.67(-4.78%) |
Apr 07, 2008 | 74.99 | 77.36 | 72.62 | 76.84 | 16,052 | +1.93(+2.57%) |
Apr 04, 2008 | 77.05 | 78.11 | 74.90 | 74.91 | 24,604 | -1.83(-2.39%) |
Apr 03, 2008 | 77.54 | 78.92 | 75.56 | 76.74 | 14,359 | -0.87(-1.12%) |
Apr 02, 2008 | 78.64 | 78.89 | 75.72 | 77.61 | 26,411 | -1.01(-1.28%) |
Apr 01, 2008 | 73.51 | 78.62 | 70.62 | 78.62 | 45,483 | +5.90(+8.11%) |
Mar 31, 2008 | 71.03 | 72.92 | 70.58 | 72.72 | 19,801 | +1.45(+2.03%) |
Mar 28, 2008 | 70.01 | 71.63 | 70.01 | 71.28 | 10,807 | +1.21(+1.73%) |
Mar 27, 2008 | 69.52 | 71.63 | 69.52 | 70.07 | 27,464 | +0.70(+1.01%) |
Mar 26, 2008 | 71.85 | 74.25 | 69.35 | 69.36 | 24,703 | -2.20(-3.08%) |
Mar 25, 2008 | 71.86 | 74.85 | 69.19 | 71.56 | 37,115 | -0.01(-0.01%) |
Mar 24, 2008 | 72.96 | 73.47 | 71.57 | 71.57 | 14,256 | -0.80(-1.11%) |
Mar 21, 2008 | 70.20 | 74.57 | 70.20 | 72.38 | 51,099 | +0.00(+0.00%) |
Mar 20, 2008 | 70.20 | 74.57 | 70.20 | 72.38 | 51,099 | +0.81(+1.13%) |
Mar 19, 2008 | 77.66 | 77.66 | 71.03 | 71.56 | 12,308 | -6.16(-7.93%) |
Mar 18, 2008 | 72.06 | 78.36 | 70.52 | 77.73 | 23,689 | +6.16(+8.61%) |
Mar 17, 2008 | 68.16 | 72.25 | 68.16 | 71.56 | 15,025 | +1.23(+1.74%) |
Mar 14, 2008 | 76.33 | 76.33 | 69.87 | 70.34 | 30,984 | -5.51(-7.26%) |
Mar 13, 2008 | 72.69 | 75.85 | 70.90 | 75.85 | 9,076 | +3.14(+4.31%) |
Mar 12, 2008 | 77.02 | 78.07 | 71.62 | 72.71 | 19,661 | -5.49(-7.02%) |
Mar 11, 2008 | 73.61 | 78.97 | 69.98 | 78.20 | 38,905 | +5.75(+7.94%) |
Mar 10, 2008 | 77.19 | 77.19 | 72.45 | 72.45 | 12,515 | -5.15(-6.64%) |
Mar 07, 2008 | 72.15 | 77.70 | 70.03 | 77.60 | 19,271 | +5.82(+8.11%) |
Mar 06, 2008 | 76.14 | 76.99 | 69.04 | 71.78 | 12,146 | -4.38(-5.75%) |
Mar 05, 2008 | 77.70 | 79.87 | 76.17 | 76.17 | 9,375 | -0.85(-1.11%) |
Mar 04, 2008 | 78.84 | 81.56 | 76.25 | 77.02 | 24,458 | -1.36(-1.74%) |