Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 65.37 | 67.42 | 65.14 | 66.96 | 774,350 | +1.91(+2.94%) |
May 29, 2008 | 66.76 | 67.19 | 64.70 | 65.05 | 1,127,817 | -1.78(-2.66%) |
May 28, 2008 | 66.32 | 67.27 | 65.04 | 66.83 | 794,892 | +0.39(+0.59%) |
May 27, 2008 | 67.49 | 68.13 | 65.68 | 66.44 | 538,127 | -1.26(-1.86%) |
May 26, 2008 | 67.69 | 68.40 | 65.02 | 67.70 | 1,359,425 | +0.00(+0.00%) |
May 23, 2008 | 67.69 | 68.40 | 65.02 | 67.70 | 1,359,425 | -0.18(-0.27%) |
May 22, 2008 | 67.79 | 69.01 | 66.51 | 67.88 | 2,612,427 | +0.04(+0.06%) |
May 21, 2008 | 73.42 | 73.42 | 67.53 | 67.84 | 1,850,187 | -6.70(-8.99%) |
May 20, 2008 | 73.75 | 76.30 | 73.75 | 74.54 | 393,322 | +0.94(+1.28%) |
May 19, 2008 | 72.70 | 75.88 | 72.70 | 73.60 | 448,004 | +0.43(+0.59%) |
May 16, 2008 | 74.88 | 75.62 | 72.51 | 73.17 | 523,426 | -0.96(-1.30%) |
May 15, 2008 | 73.47 | 74.93 | 71.77 | 74.13 | 310,175 | +1.13(+1.55%) |
May 14, 2008 | 74.80 | 75.89 | 72.86 | 73.00 | 421,473 | -1.77(-2.37%) |
May 13, 2008 | 72.44 | 75.30 | 71.80 | 74.77 | 459,888 | +2.52(+3.49%) |
May 12, 2008 | 71.05 | 72.99 | 69.60 | 72.25 | 408,832 | +0.16(+0.22%) |
May 09, 2008 | 73.15 | 74.75 | 70.06 | 72.09 | 555,712 | +0.62(+0.87%) |
May 08, 2008 | 66.72 | 72.16 | 66.72 | 71.47 | 713,667 | +5.54(+8.40%) |
May 07, 2008 | 67.93 | 68.18 | 65.58 | 65.93 | 511,083 | -1.52(-2.25%) |
May 06, 2008 | 63.62 | 68.16 | 63.62 | 67.45 | 371,249 | +3.03(+4.70%) |
May 05, 2008 | 62.80 | 64.75 | 62.80 | 64.42 | 312,565 | +1.83(+2.92%) |
May 02, 2008 | 60.78 | 63.38 | 60.66 | 62.59 | 395,631 | +2.34(+3.88%) |
May 01, 2008 | 63.24 | 63.24 | 59.33 | 60.25 | 673,255 | -3.24(-5.10%) |
Apr 30, 2008 | 64.31 | 65.91 | 63.33 | 63.49 | 291,528 | -0.82(-1.28%) |
Apr 29, 2008 | 67.98 | 67.98 | 64.25 | 64.31 | 326,963 | -3.79(-5.57%) |
Apr 28, 2008 | 68.22 | 69.91 | 67.90 | 68.10 | 285,842 | -0.35(-0.51%) |
Apr 25, 2008 | 66.41 | 69.60 | 66.41 | 68.45 | 452,097 | +2.44(+3.70%) |
Apr 24, 2008 | 67.59 | 67.59 | 65.34 | 66.01 | 321,887 | -1.29(-1.92%) |
Apr 23, 2008 | 69.08 | 69.11 | 66.70 | 67.30 | 341,155 | -1.35(-1.97%) |
Apr 22, 2008 | 69.34 | 70.34 | 68.01 | 68.65 | 433,624 | -1.05(-1.51%) |
Apr 21, 2008 | 68.36 | 70.10 | 68.29 | 69.70 | 261,126 | +1.36(+1.99%) |
Apr 18, 2008 | 67.19 | 68.37 | 66.53 | 68.34 | 267,007 | +1.39(+2.08%) |
Apr 17, 2008 | 67.07 | 68.00 | 65.89 | 66.95 | 255,375 | -0.28(-0.42%) |
Apr 16, 2008 | 67.00 | 67.32 | 65.67 | 67.23 | 362,523 | +0.40(+0.60%) |
Apr 15, 2008 | 65.51 | 66.98 | 65.48 | 66.83 | 319,212 | +1.59(+2.44%) |
Apr 14, 2008 | 64.07 | 66.40 | 64.00 | 65.24 | 423,159 | +1.42(+2.23%) |
Apr 11, 2008 | 65.27 | 65.75 | 63.32 | 63.82 | 209,858 | -1.66(-2.54%) |
Apr 10, 2008 | 65.42 | 65.75 | 63.86 | 65.48 | 249,125 | +0.56(+0.86%) |
Apr 09, 2008 | 64.75 | 65.62 | 63.92 | 64.92 | 292,148 | +0.43(+0.67%) |
Apr 08, 2008 | 63.11 | 64.97 | 63.04 | 64.49 | 222,918 | +0.67(+1.05%) |
Apr 07, 2008 | 64.11 | 65.21 | 63.22 | 63.82 | 324,739 | +0.62(+0.98%) |
Apr 04, 2008 | 62.07 | 64.20 | 61.50 | 63.20 | 430,845 | +1.75(+2.85%) |
Apr 03, 2008 | 61.66 | 62.51 | 61.08 | 61.45 | 326,611 | -0.29(-0.47%) |
Apr 02, 2008 | 59.50 | 62.86 | 59.05 | 61.74 | 503,134 | +2.34(+3.94%) |
Apr 01, 2008 | 59.95 | 59.95 | 58.26 | 59.40 | 377,350 | +0.13(+0.22%) |
Mar 31, 2008 | 59.28 | 60.54 | 57.69 | 59.27 | 372,477 | -0.16(-0.27%) |
Mar 28, 2008 | 58.98 | 60.90 | 58.93 | 59.43 | 340,353 | +0.42(+0.71%) |
Mar 27, 2008 | 59.53 | 60.20 | 58.90 | 59.01 | 358,282 | -0.18(-0.30%) |
Mar 26, 2008 | 56.21 | 59.72 | 56.19 | 59.19 | 485,933 | +3.05(+5.43%) |
Mar 25, 2008 | 55.48 | 56.85 | 53.71 | 56.14 | 397,866 | +1.67(+3.07%) |
Mar 24, 2008 | 52.55 | 55.55 | 52.52 | 54.47 | 480,748 | +1.95(+3.71%) |
Mar 21, 2008 | 56.12 | 56.12 | 51.19 | 52.52 | 1,190,110 | +0.00(+0.00%) |
Mar 20, 2008 | 56.12 | 56.12 | 51.19 | 52.52 | 1,190,110 | -3.27(-5.86%) |
Mar 19, 2008 | 58.40 | 58.79 | 55.76 | 55.79 | 555,349 | -2.79(-4.76%) |
Mar 18, 2008 | 56.34 | 58.84 | 55.56 | 58.58 | 481,628 | +3.29(+5.95%) |
Mar 17, 2008 | 57.57 | 58.00 | 54.18 | 55.29 | 487,374 | -3.97(-6.70%) |
Mar 14, 2008 | 60.81 | 60.81 | 58.16 | 59.26 | 300,676 | -1.15(-1.90%) |
Mar 13, 2008 | 57.77 | 60.83 | 57.77 | 60.41 | 428,289 | +2.34(+4.03%) |
Mar 12, 2008 | 59.25 | 59.35 | 57.84 | 58.07 | 387,997 | -0.85(-1.44%) |
Mar 11, 2008 | 57.73 | 59.12 | 56.73 | 58.92 | 325,162 | +2.53(+4.49%) |
Mar 10, 2008 | 57.52 | 57.86 | 55.83 | 56.39 | 477,891 | -0.94(-1.64%) |
Mar 07, 2008 | 57.18 | 59.57 | 57.02 | 57.33 | 468,128 | -1.96(-3.31%) |
Mar 06, 2008 | 60.75 | 61.00 | 58.82 | 59.29 | 385,064 | -1.14(-1.89%) |
Mar 05, 2008 | 58.89 | 60.69 | 58.75 | 60.43 | 428,682 | +1.83(+3.12%) |
Mar 04, 2008 | 58.93 | 60.40 | 57.01 | 58.60 | 390,150 | -0.72(-1.21%) |