Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 74.45 | 74.45 | 74.45 | 74.45 | 60 | +0.00(+0.00%) |
May 29, 2008 | 75.98 | 76.45 | 74.45 | 74.45 | 1,380 | -0.55(-0.73%) |
May 28, 2008 | 75.00 | 75.00 | 75.00 | 75.00 | 147 | +0.00(+0.00%) |
May 27, 2008 | 75.01 | 76.39 | 75.00 | 75.00 | 535 | -1.45(-1.90%) |
May 26, 2008 | 75.99 | 76.45 | 75.99 | 76.45 | 356 | +1.45(+1.93%) |
May 23, 2008 | 75.00 | 75.00 | 75.00 | 75.00 | 100 | +0.59(+0.79%) |
May 22, 2008 | 74.41 | 74.41 | 74.41 | 74.41 | 425 | -0.58(-0.77%) |
May 21, 2008 | 74.25 | 74.99 | 74.25 | 74.99 | 428 | +0.74(+1.00%) |
May 20, 2008 | 74.26 | 74.26 | 74.25 | 74.25 | 622 | -0.75(-1.00%) |
May 19, 2008 | 74.01 | 76.12 | 74.01 | 75.00 | 825 | +0.00(+0.00%) |
May 16, 2008 | 74.01 | 76.12 | 74.01 | 75.00 | 825 | -0.20(-0.27%) |
May 15, 2008 | 76.45 | 76.45 | 74.10 | 75.20 | 810 | -1.21(-1.58%) |
May 14, 2008 | 74.05 | 76.41 | 74.05 | 76.41 | 376 | +2.36(+3.19%) |
May 13, 2008 | 75.00 | 75.00 | 74.05 | 74.05 | 500 | +0.05(+0.07%) |
May 12, 2008 | 76.00 | 76.00 | 74.00 | 74.00 | 500 | -2.00(-2.63%) |
May 09, 2008 | 78.70 | 78.75 | 76.00 | 76.00 | 976 | -2.07(-2.65%) |
May 08, 2008 | 77.00 | 78.07 | 77.00 | 78.07 | 710 | +1.77(+2.32%) |
May 07, 2008 | 76.20 | 76.30 | 76.01 | 76.30 | 600 | +0.19(+0.25%) |
May 06, 2008 | 76.11 | 76.11 | 76.11 | 76.11 | 1 | +0.00(+0.00%) |
May 05, 2008 | 76.11 | 76.11 | 76.11 | 76.11 | 250 | +0.80(+1.06%) |
May 02, 2008 | 79.85 | 80.00 | 75.31 | 75.31 | 670 | -4.57(-5.72%) |
May 01, 2008 | 79.88 | 79.88 | 79.88 | 79.88 | 104 | -0.01(-0.01%) |
Apr 30, 2008 | 77.14 | 79.89 | 77.14 | 79.89 | 367 | +2.79(+3.62%) |
Apr 29, 2008 | 77.10 | 77.10 | 77.10 | 77.10 | 100 | -0.90(-1.15%) |
Apr 28, 2008 | 79.90 | 79.90 | 77.02 | 78.00 | 499 | +0.90(+1.17%) |
Apr 25, 2008 | 77.10 | 77.10 | 77.10 | 77.10 | 200 | -2.90(-3.63%) |
Apr 24, 2008 | 80.00 | 80.00 | 80.00 | 80.00 | 130 | +2.25(+2.89%) |
Apr 23, 2008 | 79.75 | 79.75 | 77.75 | 77.75 | 757 | +0.15(+0.19%) |
Apr 22, 2008 | 77.60 | 77.60 | 77.60 | 77.60 | 140 | +0.00(+0.00%) |
Apr 21, 2008 | 77.60 | 77.60 | 77.60 | 77.60 | 570 | -1.40(-1.77%) |
Apr 18, 2008 | 77.20 | 79.00 | 77.10 | 79.00 | 425 | -1.00(-1.25%) |
Apr 17, 2008 | 80.00 | 80.00 | 80.00 | 80.00 | 255 | -0.05(-0.06%) |
Apr 16, 2008 | 80.05 | 80.05 | 80.05 | 80.05 | 80 | +0.00(+0.00%) |
Apr 15, 2008 | 80.05 | 80.05 | 80.05 | 80.05 | 150 | -2.40(-2.91%) |
Apr 14, 2008 | 82.45 | 82.45 | 82.45 | 82.45 | 260 | +3.45(+4.37%) |
Apr 11, 2008 | 79.00 | 79.00 | 79.00 | 79.00 | 102 | -1.00(-1.25%) |
Apr 10, 2008 | 79.00 | 80.00 | 78.50 | 80.00 | 565 | +2.75(+3.56%) |
Apr 09, 2008 | 77.25 | 77.25 | 77.25 | 77.25 | 119 | +0.00(+0.00%) |
Apr 08, 2008 | 80.00 | 80.00 | 77.25 | 77.25 | 425 | -3.70(-4.57%) |
Apr 07, 2008 | 80.95 | 80.95 | 80.95 | 80.95 | 136 | +2.95(+3.78%) |
Apr 04, 2008 | 78.00 | 78.00 | 78.00 | 78.00 | 51 | +0.00(+0.00%) |
Apr 03, 2008 | 81.00 | 81.00 | 78.00 | 78.00 | 580 | +0.72(+0.93%) |
Apr 02, 2008 | 77.28 | 77.28 | 77.28 | 77.28 | 125 | -2.22(-2.79%) |
Apr 01, 2008 | 77.50 | 79.50 | 77.50 | 79.50 | 325 | +0.50(+0.63%) |
Mar 31, 2008 | 79.00 | 79.00 | 79.00 | 79.00 | 103 | +1.00(+1.28%) |
Mar 28, 2008 | 82.00 | 82.00 | 78.00 | 78.00 | 330 | -3.00(-3.70%) |
Mar 27, 2008 | 81.00 | 81.00 | 81.00 | 81.00 | 280 | +3.00(+3.85%) |
Mar 26, 2008 | 76.34 | 78.00 | 76.34 | 78.00 | 530 | +1.66(+2.17%) |
Mar 25, 2008 | 75.59 | 76.34 | 75.59 | 76.34 | 735 | -0.56(-0.73%) |
Mar 24, 2008 | 75.00 | 76.90 | 75.00 | 76.90 | 1,525 | +1.90(+2.53%) |
Mar 21, 2008 | 77.00 | 77.00 | 75.00 | 75.00 | 1,907 | +0.00(+0.00%) |
Mar 20, 2008 | 77.00 | 77.00 | 75.00 | 75.00 | 1,907 | -7.00(-8.54%) |
Mar 19, 2008 | 82.00 | 82.00 | 82.00 | 82.00 | 292 | +3.25(+4.13%) |
Mar 18, 2008 | 79.50 | 79.50 | 78.75 | 78.75 | 364 | -0.25(-0.32%) |
Mar 17, 2008 | 81.00 | 81.50 | 79.00 | 79.00 | 1,190 | -3.00(-3.66%) |
Mar 14, 2008 | 82.75 | 82.75 | 82.00 | 82.00 | 721 | -0.55(-0.67%) |
Mar 13, 2008 | 83.35 | 83.40 | 82.55 | 82.55 | 1,033 | -4.38(-5.04%) |
Mar 12, 2008 | 86.93 | 86.93 | 86.93 | 86.93 | 98 | +0.00(+0.00%) |
Mar 11, 2008 | 83.75 | 86.93 | 83.00 | 86.93 | 1,102 | -0.57(-0.65%) |
Mar 10, 2008 | 88.00 | 88.25 | 87.50 | 87.50 | 476 | -8.50(-8.85%) |
Mar 07, 2008 | 89.90 | 101.50 | 89.00 | 96.00 | 3,981 | +6.10(+6.79%) |
Mar 06, 2008 | 87.50 | 93.00 | 87.50 | 89.90 | 2,554 | +6.40(+7.66%) |
Mar 05, 2008 | 85.00 | 86.00 | 83.50 | 83.50 | 920 | -0.24(-0.29%) |
Mar 04, 2008 | 82.70 | 83.74 | 82.70 | 83.74 | 976 | +1.84(+2.25%) |