Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 70.50 | 71.05 | 70.25 | 71.00 | 7,753 | +0.50(+0.71%) |
May 29, 2008 | 70.50 | 71.25 | 69.96 | 70.50 | 5,174 | -1.95(-2.69%) |
May 28, 2008 | 72.45 | 72.45 | 71.50 | 72.45 | 1,408 | -0.09(-0.12%) |
May 27, 2008 | 72.09 | 72.55 | 72.54 | 72.54 | 828 | +0.45(+0.62%) |
May 26, 2008 | 72.09 | 72.35 | 71.75 | 72.09 | 1,633 | +0.00(+0.00%) |
May 23, 2008 | 72.09 | 72.35 | 71.75 | 72.09 | 1,633 | -0.45(-0.62%) |
May 22, 2008 | 72.54 | 72.66 | 72.54 | 72.54 | 2,082 | +2.04(+2.89%) |
May 21, 2008 | 70.50 | 71.10 | 69.85 | 70.50 | 8,596 | -0.61(-0.86%) |
May 20, 2008 | 71.11 | 72.60 | 71.10 | 71.11 | 2,019 | -2.15(-2.93%) |
May 19, 2008 | 73.45 | 73.89 | 72.75 | 73.26 | 1,562 | -0.19(-0.26%) |
May 16, 2008 | 73.45 | 73.45 | 72.75 | 73.45 | 1,190 | +1.05(+1.45%) |
May 15, 2008 | 72.40 | 72.40 | 71.21 | 72.40 | 1,178 | +1.50(+2.12%) |
May 14, 2008 | 70.90 | 71.41 | 70.40 | 70.90 | 6,603 | -0.65(-0.91%) |
May 13, 2008 | 71.55 | 71.60 | 70.20 | 71.55 | 2,441 | -1.85(-2.52%) |
May 12, 2008 | 73.40 | 73.40 | 73.30 | 73.40 | 2,408 | +0.65(+0.89%) |
May 09, 2008 | 72.50 | 72.75 | 72.30 | 72.75 | 3,054 | +0.25(+0.34%) |
May 08, 2008 | 72.50 | 72.85 | 72.00 | 72.50 | 2,778 | +0.40(+0.55%) |
May 07, 2008 | 72.10 | 72.66 | 70.95 | 72.10 | 32,529 | -1.35(-1.84%) |
May 06, 2008 | 73.45 | 73.45 | 72.30 | 73.45 | 4,854 | +0.85(+1.17%) |
May 05, 2008 | 72.60 | 73.41 | 72.60 | 72.60 | 1,059 | -0.55(-0.75%) |
May 02, 2008 | 73.30 | 73.15 | 72.55 | 73.15 | 1,683 | -0.15(-0.20%) |
May 01, 2008 | 73.30 | 73.30 | 72.50 | 73.30 | 1,776 | -1.35(-1.81%) |
Apr 30, 2008 | 74.65 | 74.65 | 74.20 | 74.65 | 3,191 | -0.55(-0.73%) |
Apr 29, 2008 | 75.20 | 75.20 | 74.10 | 75.20 | 1,332 | +2.25(+3.08%) |
Apr 28, 2008 | 72.95 | 73.70 | 72.85 | 72.95 | 1,657 | +0.95(+1.32%) |
Apr 25, 2008 | 69.35 | 72.00 | 70.95 | 72.00 | 1,136 | +2.65(+3.82%) |
Apr 24, 2008 | 69.35 | 70.75 | 69.35 | 69.35 | 2,555 | -2.75(-3.81%) |
Apr 23, 2008 | 72.10 | 72.10 | 72.10 | 72.10 | 1,594 | +2.20(+3.15%) |
Apr 22, 2008 | 69.90 | 70.85 | 69.90 | 69.90 | 300 | -1.10(-1.55%) |
Apr 21, 2008 | 71.00 | 71.00 | 70.55 | 71.00 | 1,050 | +0.15(+0.21%) |
Apr 18, 2008 | 70.85 | 71.85 | 70.85 | 70.85 | 2,269 | -0.65(-0.91%) |
Apr 17, 2008 | 71.50 | 71.50 | 70.20 | 71.50 | 2,812 | +1.40(+2.00%) |
Apr 16, 2008 | 70.10 | 70.10 | 69.75 | 70.10 | 1,419 | +2.00(+2.94%) |
Apr 15, 2008 | 68.10 | 68.10 | 68.00 | 68.10 | 3,629 | +0.15(+0.22%) |
Apr 14, 2008 | 66.00 | 67.95 | 67.95 | 67.95 | 150 | +1.95(+2.95%) |
Apr 11, 2008 | 68.95 | 67.85 | 66.00 | 66.00 | 71,925 | -2.95(-4.28%) |
Apr 10, 2008 | 68.95 | 68.95 | 68.95 | 68.95 | 100 | -0.75(-1.08%) |
Apr 09, 2008 | 69.70 | 69.70 | 69.00 | 69.70 | 641 | +0.55(+0.80%) |
Apr 08, 2008 | 70.55 | 69.15 | 68.05 | 69.15 | 1,571 | -1.40(-1.98%) |
Apr 07, 2008 | 70.55 | 70.55 | 70.55 | 70.55 | 450 | -0.15(-0.21%) |
Apr 04, 2008 | 70.70 | 70.70 | 70.70 | 70.70 | 1,151 | +0.20(+0.28%) |
Apr 03, 2008 | 70.50 | 70.55 | 70.45 | 70.50 | 6,231 | -2.35(-3.23%) |
Apr 02, 2008 | 72.80 | 72.85 | 71.70 | 72.85 | 1,100 | +0.05(+0.07%) |
Apr 01, 2008 | 71.41 | 72.80 | 71.55 | 72.80 | 755 | +1.39(+1.95%) |
Mar 31, 2008 | 71.41 | 72.10 | 70.20 | 71.41 | 495 | +1.31(+1.87%) |
Mar 28, 2008 | 71.10 | 70.15 | 69.30 | 70.10 | 2,030 | -1.00(-1.41%) |
Mar 27, 2008 | 69.60 | 71.90 | 70.50 | 71.10 | 1,308 | +1.50(+2.16%) |
Mar 26, 2008 | 71.05 | 70.60 | 69.09 | 69.60 | 13,684 | -0.80(-1.14%) |
Mar 25, 2008 | 1.050 | 70.40 | 70.40 | 70.40 | 186 | +0.00(+0.00%) |
Mar 24, 2008 | 69.60 | 70.40 | 68.45 | 70.40 | 1,051 | +0.80(+1.15%) |
Mar 21, 2008 | 69.60 | 69.60 | 68.65 | 69.60 | 995 | +0.00(+0.00%) |
Mar 20, 2008 | 69.60 | 69.60 | 68.65 | 69.60 | 995 | +1.25(+1.83%) |
Mar 19, 2008 | 68.35 | 70.10 | 68.35 | 68.35 | 2,533 | -1.15(-1.65%) |
Mar 18, 2008 | 70.00 | 70.95 | 69.05 | 69.50 | 1,151 | -0.50(-0.71%) |
Mar 17, 2008 | 70.00 | 70.00 | 68.75 | 70.00 | 3,795 | -0.59(-0.84%) |
Mar 14, 2008 | 72.05 | 70.95 | 69.25 | 70.59 | 70,435 | -1.45(-2.02%) |
Mar 13, 2008 | 72.50 | 72.05 | 70.75 | 72.05 | 856 | -0.45(-0.62%) |
Mar 12, 2008 | 72.50 | 73.45 | 72.40 | 72.50 | 2,023 | +0.90(+1.26%) |
Mar 11, 2008 | 71.60 | 73.05 | 71.60 | 71.60 | 1,872 | -0.10(-0.14%) |
Mar 10, 2008 | 71.70 | 72.00 | 71.14 | 71.70 | 31,412 | -0.45(-0.62%) |
Mar 07, 2008 | 72.15 | 72.15 | 71.70 | 72.15 | 628 | +0.70(+0.98%) |
Mar 06, 2008 | 72.70 | 71.66 | 70.75 | 71.45 | 1,404 | -1.25(-1.72%) |
Mar 05, 2008 | 70.90 | 72.70 | 71.50 | 72.70 | 1,125 | +1.80(+2.54%) |
Mar 04, 2008 | 70.90 | 70.90 | 70.00 | 70.90 | 3,572 | -0.20(-0.28%) |