Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 60.01 | 60.01 | 59.25 | 59.57 | 500 | -0.64(-1.06%) |
May 29, 2008 | 59.01 | 61.12 | 59.01 | 60.21 | 2,200 | +1.44(+2.45%) |
May 28, 2008 | 58.09 | 58.77 | 57.39 | 58.77 | 2,600 | +0.51(+0.88%) |
May 27, 2008 | 57.15 | 58.26 | 57.15 | 58.26 | 3,500 | +1.36(+2.39%) |
May 26, 2008 | 56.90 | 56.90 | 56.90 | 56.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.90 | 56.90 | 56.90 | 56.90 | 800 | -0.98(-1.68%) |
May 22, 2008 | 58.06 | 58.24 | 57.88 | 57.88 | 1,100 | +1.48(+2.62%) |
May 21, 2008 | 57.92 | 57.92 | 56.40 | 56.40 | 1,000 | -1.28(-2.22%) |
May 20, 2008 | 58.55 | 58.55 | 57.68 | 57.68 | 900 | -1.56(-2.63%) |
May 19, 2008 | 59.48 | 59.51 | 59.14 | 59.24 | 900 | +0.09(+0.15%) |
May 16, 2008 | 60.56 | 60.56 | 59.15 | 59.15 | 300 | -0.84(-1.40%) |
May 15, 2008 | 59.05 | 60.04 | 58.91 | 59.99 | 1,500 | +0.62(+1.04%) |
May 14, 2008 | 59.27 | 60.19 | 59.25 | 59.37 | 1,300 | -0.63(-1.05%) |
May 13, 2008 | 60.00 | 60.22 | 59.82 | 60.00 | 1,000 | +0.45(+0.76%) |
May 12, 2008 | 57.50 | 59.55 | 57.50 | 59.55 | 4,400 | +2.48(+4.35%) |
May 09, 2008 | 56.19 | 57.32 | 56.19 | 57.07 | 2,200 | +0.41(+0.72%) |
May 08, 2008 | 56.16 | 57.08 | 56.16 | 56.66 | 4,300 | +0.04(+0.07%) |
May 07, 2008 | 58.00 | 58.90 | 56.53 | 56.62 | 2,700 | -0.49(-0.86%) |
May 06, 2008 | 56.55 | 57.11 | 55.20 | 57.11 | 1,700 | +1.27(+2.27%) |
May 05, 2008 | 55.00 | 55.88 | 55.00 | 55.84 | 1,500 | +0.40(+0.72%) |
May 02, 2008 | 56.94 | 57.00 | 55.00 | 55.44 | 1,300 | -0.65(-1.16%) |
May 01, 2008 | 56.39 | 56.39 | 56.09 | 56.09 | 8,000 | -0.80(-1.41%) |
Apr 30, 2008 | 57.04 | 57.40 | 56.89 | 56.89 | 4,502 | -0.52(-0.91%) |
Apr 29, 2008 | 57.90 | 57.90 | 55.66 | 57.41 | 2,100 | -1.62(-2.74%) |
Apr 28, 2008 | 58.50 | 59.90 | 58.50 | 59.03 | 1,400 | -0.21(-0.35%) |
Apr 25, 2008 | 58.22 | 59.24 | 57.77 | 59.24 | 4,100 | +0.96(+1.65%) |
Apr 24, 2008 | 56.09 | 58.40 | 56.09 | 58.28 | 5,000 | -0.37(-0.63%) |
Apr 23, 2008 | 57.50 | 58.65 | 57.49 | 58.65 | 1,600 | +1.10(+1.91%) |
Apr 22, 2008 | 60.85 | 60.85 | 57.46 | 57.55 | 2,100 | -4.80(-7.70%) |
Apr 21, 2008 | 62.35 | 62.35 | 62.35 | 62.35 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 63.16 | 63.24 | 62.21 | 62.35 | 1,100 | +0.68(+1.10%) |
Apr 17, 2008 | 62.00 | 62.00 | 60.70 | 61.67 | 3,600 | -0.91(-1.45%) |
Apr 16, 2008 | 60.50 | 62.65 | 60.50 | 62.58 | 1,800 | +2.58(+4.30%) |
Apr 15, 2008 | 59.50 | 60.00 | 58.91 | 60.00 | 1,700 | +0.72(+1.21%) |
Apr 14, 2008 | 58.70 | 60.00 | 58.70 | 59.28 | 1,300 | -0.90(-1.50%) |
Apr 11, 2008 | 60.00 | 60.51 | 59.47 | 60.18 | 1,500 | -1.40(-2.27%) |
Apr 10, 2008 | 60.15 | 62.19 | 60.01 | 61.58 | 2,600 | +0.97(+1.60%) |
Apr 09, 2008 | 61.16 | 61.16 | 60.43 | 60.61 | 2,000 | -1.39(-2.24%) |
Apr 08, 2008 | 62.03 | 62.03 | 61.96 | 62.00 | 1,000 | -0.76(-1.21%) |
Apr 07, 2008 | 64.50 | 70.86 | 62.76 | 62.76 | 2,300 | -0.74(-1.17%) |
Apr 04, 2008 | 61.88 | 63.50 | 61.88 | 63.50 | 2,500 | +0.90(+1.44%) |
Apr 03, 2008 | 63.09 | 63.93 | 62.49 | 62.60 | 1,400 | -1.08(-1.70%) |
Apr 02, 2008 | 62.86 | 64.79 | 62.22 | 63.68 | 3,700 | +0.91(+1.45%) |
Apr 01, 2008 | 61.00 | 62.77 | 61.00 | 62.77 | 13,500 | +1.10(+1.78%) |
Mar 31, 2008 | 60.99 | 61.67 | 59.83 | 61.67 | 1,100 | +2.43(+4.10%) |
Mar 28, 2008 | 59.50 | 60.00 | 58.86 | 59.24 | 1,200 | -1.76(-2.89%) |
Mar 27, 2008 | 61.53 | 61.53 | 60.50 | 61.00 | 600 | -1.78(-2.84%) |
Mar 26, 2008 | 61.51 | 62.78 | 61.51 | 62.78 | 1,753 | +1.28(+2.08%) |
Mar 25, 2008 | 62.00 | 63.48 | 61.50 | 61.50 | 3,200 | -0.25(-0.40%) |
Mar 24, 2008 | 60.00 | 62.60 | 59.95 | 61.75 | 29,594 | +2.38(+4.01%) |
Mar 21, 2008 | 58.64 | 59.37 | 58.30 | 59.37 | 1,900 | +0.00(+0.00%) |
Mar 20, 2008 | 58.64 | 59.37 | 58.30 | 59.37 | 1,900 | +1.43(+2.47%) |
Mar 19, 2008 | 58.52 | 58.69 | 57.94 | 57.94 | 900 | -1.02(-1.73%) |
Mar 18, 2008 | 57.53 | 58.96 | 57.28 | 58.96 | 1,000 | +2.68(+4.76%) |
Mar 17, 2008 | 55.40 | 57.43 | 55.40 | 56.28 | 800 | -0.47(-0.83%) |
Mar 14, 2008 | 59.49 | 59.49 | 55.94 | 56.75 | 5,500 | -2.66(-4.48%) |
Mar 13, 2008 | 57.26 | 59.79 | 56.41 | 59.41 | 17,500 | +1.04(+1.78%) |
Mar 12, 2008 | 58.93 | 59.80 | 58.10 | 58.37 | 6,300 | -0.73(-1.24%) |
Mar 11, 2008 | 57.00 | 59.72 | 57.00 | 59.10 | 25,600 | +2.90(+5.16%) |
Mar 10, 2008 | 59.31 | 59.31 | 56.16 | 56.20 | 2,000 | -3.28(-5.51%) |
Mar 07, 2008 | 59.01 | 60.43 | 58.50 | 59.48 | 9,000 | -0.53(-0.88%) |
Mar 06, 2008 | 60.97 | 60.97 | 59.91 | 60.01 | 4,200 | -0.97(-1.59%) |
Mar 05, 2008 | 59.07 | 61.00 | 58.82 | 60.98 | 19,540 | +1.58(+2.66%) |
Mar 04, 2008 | 59.22 | 59.49 | 58.35 | 59.40 | 8,300 | +0.29(+0.49%) |