Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.32 | 59.34 | 59.22 | 59.29 | 87,943 | +0.05(+0.09%) |
May 29, 2008 | 59.20 | 59.26 | 59.10 | 59.23 | 124,674 | -0.07(-0.12%) |
May 28, 2008 | 59.37 | 59.42 | 59.24 | 59.30 | 109,573 | -0.13(-0.22%) |
May 27, 2008 | 59.52 | 59.57 | 59.39 | 59.43 | 128,747 | -0.15(-0.24%) |
May 26, 2008 | 59.50 | 59.59 | 59.49 | 59.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.50 | 59.59 | 59.49 | 59.58 | 71,432 | +0.15(+0.24%) |
May 22, 2008 | 59.55 | 59.55 | 59.33 | 59.43 | 121,038 | -0.24(-0.41%) |
May 21, 2008 | 59.69 | 59.75 | 59.59 | 59.68 | 138,370 | -0.03(-0.05%) |
May 20, 2008 | 59.75 | 59.79 | 59.69 | 59.71 | 186,036 | +0.01(+0.02%) |
May 19, 2008 | 59.56 | 59.72 | 59.56 | 59.70 | 86,932 | +0.06(+0.10%) |
May 16, 2008 | 59.64 | 59.75 | 59.56 | 59.64 | 156,758 | -0.02(-0.04%) |
May 15, 2008 | 59.53 | 59.67 | 59.52 | 59.66 | 87,232 | +0.19(+0.32%) |
May 14, 2008 | 59.59 | 59.59 | 59.36 | 59.47 | 135,292 | -0.04(-0.06%) |
May 13, 2008 | 59.64 | 59.65 | 59.48 | 59.51 | 116,792 | -0.15(-0.24%) |
May 12, 2008 | 59.79 | 59.79 | 59.49 | 59.66 | 74,732 | -0.16(-0.27%) |
May 09, 2008 | 59.83 | 59.88 | 59.77 | 59.82 | 63,826 | +0.06(+0.10%) |
May 08, 2008 | 59.65 | 59.77 | 59.58 | 59.75 | 67,589 | +0.18(+0.30%) |
May 07, 2008 | 59.37 | 59.63 | 59.37 | 59.58 | 70,045 | +0.08(+0.13%) |
May 06, 2008 | 59.63 | 59.66 | 59.46 | 59.50 | 88,584 | -0.04(-0.06%) |
May 05, 2008 | 59.38 | 59.54 | 59.38 | 59.53 | 58,024 | +0.09(+0.14%) |
May 02, 2008 | 59.38 | 59.52 | 59.30 | 59.45 | 142,177 | -0.08(-0.14%) |
May 01, 2008 | 59.83 | 59.83 | 59.49 | 59.53 | 420,704 | -0.39(-0.65%) |
Apr 30, 2008 | 59.75 | 59.92 | 59.66 | 59.92 | 95,527 | +0.22(+0.37%) |
Apr 29, 2008 | 59.75 | 59.80 | 59.68 | 59.70 | 77,049 | +0.04(+0.06%) |
Apr 28, 2008 | 59.51 | 59.71 | 59.51 | 59.66 | 59,063 | +0.05(+0.08%) |
Apr 25, 2008 | 59.46 | 59.68 | 59.46 | 59.62 | 185,537 | +0.00(+0.00%) |
Apr 24, 2008 | 59.62 | 59.79 | 59.52 | 59.62 | 98,497 | -0.19(-0.32%) |
Apr 23, 2008 | 59.77 | 59.85 | 59.75 | 59.81 | 198,484 | +0.02(+0.04%) |
Apr 22, 2008 | 59.62 | 59.82 | 59.62 | 59.79 | 243,850 | +0.05(+0.09%) |
Apr 21, 2008 | 59.82 | 59.85 | 59.69 | 59.73 | 91,361 | -0.07(-0.11%) |
Apr 18, 2008 | 59.76 | 59.81 | 59.55 | 59.80 | 76,970 | +0.00(+0.00%) |
Apr 17, 2008 | 59.92 | 59.93 | 59.66 | 59.80 | 91,868 | -0.11(-0.19%) |
Apr 16, 2008 | 60.08 | 60.11 | 59.85 | 59.92 | 111,977 | -0.15(-0.24%) |
Apr 15, 2008 | 60.14 | 60.20 | 60.02 | 60.06 | 96,885 | -0.14(-0.23%) |
Apr 14, 2008 | 60.24 | 60.29 | 60.11 | 60.20 | 63,897 | -0.02(-0.03%) |
Apr 11, 2008 | 59.95 | 60.25 | 59.95 | 60.21 | 72,669 | +0.08(+0.13%) |
Apr 10, 2008 | 60.01 | 60.24 | 60.01 | 60.14 | 55,417 | -0.11(-0.18%) |
Apr 09, 2008 | 59.91 | 60.26 | 59.91 | 60.24 | 65,481 | +0.18(+0.29%) |
Apr 08, 2008 | 59.87 | 60.11 | 59.87 | 60.07 | 117,670 | +0.09(+0.15%) |
Apr 07, 2008 | 60.01 | 60.04 | 59.83 | 59.98 | 126,584 | -0.12(-0.20%) |
Apr 04, 2008 | 59.93 | 60.19 | 59.93 | 60.10 | 57,247 | +0.14(+0.23%) |
Apr 03, 2008 | 60.19 | 60.19 | 59.88 | 59.96 | 65,089 | -0.01(-0.01%) |
Apr 02, 2008 | 60.22 | 60.22 | 59.62 | 59.97 | 105,362 | -0.08(-0.13%) |
Apr 01, 2008 | 60.14 | 60.05 | 59.96 | 60.05 | 302,618 | -0.42(-0.70%) |
Mar 31, 2008 | 60.46 | 60.53 | 60.39 | 60.47 | 72,343 | +0.12(+0.20%) |
Mar 28, 2008 | 60.25 | 60.34 | 60.21 | 60.34 | 76,198 | +0.10(+0.17%) |
Mar 27, 2008 | 60.27 | 60.31 | 60.20 | 60.24 | 62,854 | -0.05(-0.08%) |
Mar 26, 2008 | 60.37 | 60.37 | 60.13 | 60.29 | 98,940 | +0.17(+0.28%) |
Mar 25, 2008 | 60.31 | 60.31 | 60.06 | 60.12 | 76,396 | -0.07(-0.11%) |
Mar 24, 2008 | 60.19 | 60.22 | 60.07 | 60.19 | 218,524 | -0.28(-0.46%) |
Mar 21, 2008 | 60.65 | 60.65 | 60.35 | 60.47 | 107,697 | +0.00(+0.00%) |
Mar 20, 2008 | 60.65 | 60.65 | 60.35 | 60.47 | 107,697 | -0.11(-0.18%) |
Mar 19, 2008 | 60.59 | 60.59 | 60.33 | 60.57 | 87,569 | +0.33(+0.55%) |
Mar 18, 2008 | 60.47 | 60.60 | 60.24 | 60.24 | 110,311 | -0.27(-0.44%) |
Mar 17, 2008 | 60.36 | 60.60 | 60.36 | 60.51 | 77,244 | +0.07(+0.11%) |
Mar 14, 2008 | 60.27 | 60.52 | 60.22 | 60.44 | 63,651 | +0.19(+0.32%) |
Mar 13, 2008 | 60.40 | 60.43 | 60.13 | 60.25 | 49,666 | -0.09(-0.15%) |
Mar 12, 2008 | 60.17 | 60.34 | 60.01 | 60.34 | 100,753 | +0.24(+0.39%) |
Mar 11, 2008 | 60.18 | 60.20 | 60.00 | 60.11 | 42,144 | -0.25(-0.42%) |
Mar 10, 2008 | 60.36 | 60.49 | 60.23 | 60.36 | 84,932 | +0.22(+0.37%) |
Mar 07, 2008 | 60.47 | 60.47 | 60.13 | 60.14 | 90,706 | -0.12(-0.20%) |
Mar 06, 2008 | 60.33 | 60.38 | 60.21 | 60.26 | 142,686 | +0.05(+0.09%) |
Mar 05, 2008 | 60.34 | 60.34 | 60.15 | 60.21 | 87,831 | -0.08(-0.14%) |
Mar 04, 2008 | 60.41 | 60.50 | 60.27 | 60.29 | 70,055 | -0.05(-0.08%) |