Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 70.62 | 70.96 | 70.45 | 70.90 | 247,836 | +2.37(+3.46%) |
May 29, 2008 | 67.60 | 68.53 | 67.57 | 68.53 | 47,595 | +0.56(+0.83%) |
May 28, 2008 | 66.89 | 68.84 | 66.50 | 67.96 | 193,814 | +2.61(+3.99%) |
May 27, 2008 | 64.61 | 65.51 | 64.41 | 65.36 | 64,717 | +0.47(+0.73%) |
May 26, 2008 | 65.24 | 65.42 | 64.29 | 64.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.24 | 65.42 | 64.29 | 64.89 | 75,825 | -1.11(-1.68%) |
May 22, 2008 | 64.71 | 66.16 | 64.71 | 65.99 | 74,603 | +2.67(+4.22%) |
May 21, 2008 | 65.49 | 65.49 | 63.01 | 63.32 | 78,966 | -3.08(-4.64%) |
May 20, 2008 | 66.50 | 66.65 | 65.90 | 66.40 | 18,947 | +0.10(+0.15%) |
May 19, 2008 | 66.59 | 67.48 | 66.29 | 66.30 | 32,155 | -1.42(-2.09%) |
May 16, 2008 | 68.53 | 68.53 | 67.68 | 67.72 | 26,698 | -1.12(-1.62%) |
May 15, 2008 | 68.73 | 68.91 | 68.07 | 68.83 | 34,684 | +0.25(+0.37%) |
May 14, 2008 | 68.72 | 69.18 | 68.02 | 68.58 | 54,222 | +0.58(+0.86%) |
May 13, 2008 | 67.91 | 68.20 | 67.55 | 67.99 | 35,775 | +0.10(+0.15%) |
May 12, 2008 | 65.38 | 67.99 | 64.16 | 67.89 | 105,866 | +4.08(+6.40%) |
May 09, 2008 | 64.78 | 66.23 | 63.53 | 63.81 | 86,098 | -1.63(-2.48%) |
May 08, 2008 | 66.23 | 66.32 | 65.01 | 65.43 | 84,018 | -2.89(-4.23%) |
May 07, 2008 | 70.02 | 70.14 | 67.87 | 68.32 | 80,661 | -3.52(-4.90%) |
May 06, 2008 | 70.62 | 72.05 | 70.13 | 71.84 | 51,025 | +0.44(+0.62%) |
May 05, 2008 | 71.77 | 71.82 | 70.88 | 71.40 | 60,741 | -0.51(-0.71%) |
May 02, 2008 | 71.10 | 71.92 | 70.73 | 71.91 | 180,476 | +3.51(+5.14%) |
May 01, 2008 | 67.17 | 68.53 | 66.91 | 68.40 | 51,483 | +0.43(+0.63%) |
Apr 30, 2008 | 67.72 | 68.56 | 67.28 | 67.97 | 287,794 | -0.43(-0.62%) |
Apr 29, 2008 | 68.39 | 68.83 | 68.16 | 68.40 | 25,851 | +0.01(+0.01%) |
Apr 28, 2008 | 64.86 | 68.80 | 64.86 | 68.39 | 57,059 | +5.04(+7.96%) |
Apr 25, 2008 | 63.28 | 63.44 | 62.77 | 63.35 | 20,815 | +1.93(+3.15%) |
Apr 24, 2008 | 61.31 | 61.79 | 60.45 | 61.42 | 36,411 | -1.17(-1.87%) |
Apr 23, 2008 | 62.90 | 62.97 | 62.09 | 62.59 | 27,848 | +1.50(+2.45%) |
Apr 22, 2008 | 61.82 | 62.01 | 60.94 | 61.09 | 21,826 | -2.96(-4.62%) |
Apr 21, 2008 | 64.41 | 64.41 | 63.29 | 64.05 | 24,607 | +0.01(+0.01%) |
Apr 18, 2008 | 64.70 | 64.80 | 63.22 | 64.04 | 42,067 | -0.20(-0.31%) |
Apr 17, 2008 | 64.25 | 64.33 | 63.51 | 64.24 | 40,296 | +0.70(+1.10%) |
Apr 16, 2008 | 62.19 | 63.71 | 62.19 | 63.55 | 95,961 | +3.53(+5.88%) |
Apr 15, 2008 | 59.54 | 60.02 | 58.88 | 60.02 | 51,597 | +2.97(+5.21%) |
Apr 14, 2008 | 57.88 | 57.88 | 56.69 | 57.05 | 26,344 | -1.00(-1.72%) |
Apr 11, 2008 | 58.05 | 58.77 | 57.20 | 58.04 | 49,291 | +2.13(+3.82%) |
Apr 10, 2008 | 59.22 | 59.22 | 55.59 | 55.91 | 30,198 | -1.31(-2.29%) |
Apr 09, 2008 | 58.24 | 58.24 | 57.21 | 57.22 | 18,493 | -3.48(-5.74%) |
Apr 08, 2008 | 61.24 | 61.45 | 60.47 | 60.70 | 31,007 | -0.99(-1.60%) |
Apr 07, 2008 | 61.76 | 62.55 | 61.31 | 61.69 | 40,591 | +1.00(+1.65%) |
Apr 04, 2008 | 61.22 | 61.78 | 60.43 | 60.68 | 34,049 | +1.76(+2.99%) |
Apr 03, 2008 | 58.40 | 59.34 | 58.32 | 58.92 | 36,719 | +0.78(+1.34%) |
Apr 02, 2008 | 57.87 | 59.41 | 57.73 | 58.15 | 48,931 | +2.50(+4.50%) |
Apr 01, 2008 | 55.19 | 55.72 | 54.81 | 55.64 | 61,288 | +4.45(+8.69%) |
Mar 31, 2008 | 50.83 | 51.41 | 50.75 | 51.20 | 44,995 | -0.70(-1.36%) |
Mar 28, 2008 | 51.77 | 53.05 | 51.77 | 51.90 | 28,441 | +0.22(+0.43%) |
Mar 27, 2008 | 53.03 | 53.03 | 51.46 | 51.68 | 37,654 | -2.25(-4.17%) |
Mar 26, 2008 | 53.37 | 54.03 | 52.42 | 53.92 | 24,969 | +0.55(+1.04%) |
Mar 25, 2008 | 53.97 | 53.97 | 52.39 | 53.37 | 90,263 | -1.48(-2.69%) |
Mar 24, 2008 | 54.69 | 56.35 | 53.92 | 54.84 | 86,124 | +4.67(+9.30%) |
Mar 21, 2008 | 49.29 | 50.27 | 48.57 | 50.18 | 39,829 | +0.00(+0.00%) |
Mar 20, 2008 | 49.29 | 50.27 | 48.57 | 50.18 | 39,829 | +0.82(+1.67%) |
Mar 19, 2008 | 49.85 | 50.45 | 48.51 | 49.35 | 40,324 | -0.49(-0.99%) |
Mar 18, 2008 | 47.86 | 49.85 | 47.86 | 49.85 | 37,387 | +4.16(+9.11%) |
Mar 17, 2008 | 48.17 | 48.17 | 45.29 | 45.68 | 48,209 | -1.31(-2.79%) |
Mar 14, 2008 | 48.25 | 48.25 | 46.99 | 46.99 | 29,127 | -1.32(-2.73%) |
Mar 13, 2008 | 48.68 | 48.68 | 46.93 | 48.31 | 59,415 | -1.86(-3.72%) |
Mar 12, 2008 | 50.90 | 51.00 | 50.04 | 50.18 | 35,517 | -0.88(-1.72%) |
Mar 11, 2008 | 50.26 | 51.20 | 49.56 | 51.05 | 53,410 | +0.43(+0.84%) |
Mar 10, 2008 | 50.78 | 51.58 | 49.13 | 50.63 | 107,061 | -2.55(-4.80%) |
Mar 07, 2008 | 52.42 | 53.59 | 52.09 | 53.18 | 66,331 | -0.58(-1.07%) |
Mar 06, 2008 | 55.12 | 55.12 | 53.76 | 53.76 | 30,310 | -1.36(-2.47%) |
Mar 05, 2008 | 55.14 | 55.97 | 54.60 | 55.12 | 83,453 | +0.36(+0.66%) |
Mar 04, 2008 | 55.29 | 55.29 | 53.82 | 54.76 | 43,930 | -1.33(-2.38%) |