Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 60.93 | 61.18 | 59.87 | 60.06 | 663,681 | -1.01(-1.65%) |
May 29, 2008 | 59.23 | 61.42 | 58.45 | 61.07 | 1,563,633 | +1.66(+2.79%) |
May 28, 2008 | 62.02 | 62.03 | 58.19 | 59.41 | 1,292,686 | -2.25(-3.65%) |
May 27, 2008 | 60.76 | 62.22 | 60.06 | 61.66 | 643,370 | +0.79(+1.30%) |
May 26, 2008 | 60.60 | 61.17 | 60.50 | 60.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.60 | 61.17 | 60.50 | 60.87 | 615,192 | -0.11(-0.18%) |
May 22, 2008 | 60.94 | 61.94 | 60.65 | 60.98 | 836,315 | +0.09(+0.15%) |
May 21, 2008 | 61.65 | 62.64 | 60.35 | 60.89 | 573,555 | -1.01(-1.63%) |
May 20, 2008 | 63.25 | 63.38 | 61.20 | 61.90 | 677,980 | -1.66(-2.61%) |
May 19, 2008 | 63.70 | 64.14 | 62.81 | 63.56 | 1,162,500 | -0.30(-0.47%) |
May 16, 2008 | 64.26 | 64.30 | 62.56 | 63.86 | 1,544,614 | -0.06(-0.09%) |
May 15, 2008 | 61.74 | 63.99 | 61.74 | 63.92 | 1,199,206 | +2.06(+3.33%) |
May 14, 2008 | 61.35 | 62.60 | 60.80 | 61.86 | 905,091 | +0.49(+0.80%) |
May 13, 2008 | 60.97 | 62.47 | 60.97 | 61.37 | 909,365 | +0.49(+0.80%) |
May 12, 2008 | 60.53 | 61.35 | 59.80 | 60.88 | 1,046,679 | +0.11(+0.18%) |
May 09, 2008 | 61.07 | 61.68 | 59.34 | 60.77 | 844,320 | -0.97(-1.57%) |
May 08, 2008 | 62.98 | 63.70 | 61.47 | 61.74 | 1,101,442 | -0.90(-1.44%) |
May 07, 2008 | 67.75 | 67.75 | 62.52 | 62.64 | 2,459,615 | -0.41(-0.65%) |
May 06, 2008 | 63.50 | 63.91 | 61.75 | 63.05 | 1,075,655 | -0.51(-0.80%) |
May 05, 2008 | 63.34 | 64.39 | 63.20 | 63.56 | 670,089 | -0.59(-0.92%) |
May 02, 2008 | 64.67 | 65.33 | 63.75 | 64.15 | 517,862 | -0.14(-0.22%) |
May 01, 2008 | 63.34 | 64.76 | 63.34 | 64.29 | 843,616 | +0.29(+0.45%) |
Apr 30, 2008 | 64.66 | 65.38 | 63.69 | 64.00 | 396,579 | -0.40(-0.62%) |
Apr 29, 2008 | 64.49 | 66.12 | 64.29 | 64.40 | 800,461 | -0.30(-0.46%) |
Apr 28, 2008 | 66.52 | 66.52 | 60.79 | 64.70 | 1,974,341 | -2.99(-4.42%) |
Apr 25, 2008 | 67.80 | 68.00 | 66.48 | 67.69 | 242,195 | +0.11(+0.16%) |
Apr 24, 2008 | 68.60 | 68.60 | 66.00 | 67.58 | 424,928 | -0.57(-0.83%) |
Apr 23, 2008 | 66.64 | 68.24 | 65.83 | 68.15 | 446,567 | +1.78(+2.68%) |
Apr 22, 2008 | 65.95 | 66.77 | 65.59 | 66.37 | 366,231 | +0.07(+0.11%) |
Apr 21, 2008 | 66.49 | 67.04 | 65.85 | 66.30 | 189,812 | -0.59(-0.88%) |
Apr 18, 2008 | 67.07 | 67.28 | 65.86 | 66.89 | 447,096 | +0.35(+0.53%) |
Apr 17, 2008 | 66.22 | 67.35 | 65.43 | 66.54 | 653,612 | +0.16(+0.24%) |
Apr 16, 2008 | 64.60 | 67.25 | 64.34 | 66.38 | 1,035,819 | +2.23(+3.48%) |
Apr 15, 2008 | 63.00 | 64.58 | 62.59 | 64.15 | 1,387,626 | +1.29(+2.05%) |
Apr 14, 2008 | 62.69 | 64.22 | 62.34 | 62.86 | 397,671 | -0.09(-0.14%) |
Apr 11, 2008 | 64.08 | 64.16 | 62.66 | 62.95 | 516,300 | -1.63(-2.52%) |
Apr 10, 2008 | 64.60 | 64.76 | 63.44 | 64.58 | 377,699 | +0.69(+1.08%) |
Apr 09, 2008 | 65.06 | 65.36 | 63.41 | 63.89 | 650,450 | -0.97(-1.50%) |
Apr 08, 2008 | 62.96 | 65.27 | 62.82 | 64.86 | 725,116 | +1.27(+2.00%) |
Apr 07, 2008 | 65.30 | 65.30 | 62.91 | 63.59 | 687,620 | -1.71(-2.62%) |
Apr 04, 2008 | 66.14 | 66.14 | 63.97 | 65.30 | 863,838 | -0.41(-0.62%) |
Apr 03, 2008 | 66.22 | 66.22 | 64.56 | 65.71 | 897,930 | -0.48(-0.73%) |
Apr 02, 2008 | 69.00 | 69.07 | 63.15 | 66.19 | 2,417,413 | -2.78(-4.03%) |
Apr 01, 2008 | 71.66 | 71.66 | 68.71 | 68.97 | 1,030,249 | -2.07(-2.91%) |
Mar 31, 2008 | 69.83 | 71.67 | 69.27 | 71.04 | 758,799 | +1.45(+2.08%) |
Mar 28, 2008 | 67.27 | 69.61 | 66.75 | 69.59 | 947,054 | +2.99(+4.49%) |
Mar 27, 2008 | 69.61 | 69.61 | 66.59 | 66.60 | 1,429,497 | -3.11(-4.46%) |
Mar 26, 2008 | 70.19 | 70.53 | 69.34 | 69.71 | 571,097 | -0.77(-1.09%) |
Mar 25, 2008 | 71.65 | 72.02 | 70.47 | 70.48 | 693,379 | -1.31(-1.82%) |
Mar 24, 2008 | 70.91 | 72.14 | 69.89 | 71.79 | 822,214 | +1.02(+1.44%) |
Mar 21, 2008 | 67.65 | 70.95 | 67.00 | 70.77 | 1,312,138 | +0.00(+0.00%) |
Mar 20, 2008 | 67.65 | 70.95 | 67.00 | 70.77 | 1,312,138 | +3.66(+5.45%) |
Mar 19, 2008 | 70.93 | 71.25 | 67.01 | 67.11 | 1,243,359 | -3.44(-4.88%) |
Mar 18, 2008 | 68.36 | 70.58 | 67.38 | 70.55 | 1,068,549 | +3.30(+4.91%) |
Mar 17, 2008 | 65.03 | 68.90 | 65.00 | 67.25 | 1,627,955 | +1.88(+2.88%) |
Mar 14, 2008 | 67.34 | 67.34 | 64.84 | 65.37 | 645,533 | -0.85(-1.28%) |
Mar 13, 2008 | 63.23 | 67.32 | 62.76 | 66.22 | 793,632 | +2.38(+3.73%) |
Mar 12, 2008 | 63.90 | 64.58 | 62.67 | 63.84 | 690,055 | -0.23(-0.36%) |
Mar 11, 2008 | 61.97 | 64.07 | 61.60 | 64.07 | 1,066,600 | +2.53(+4.11%) |
Mar 10, 2008 | 64.52 | 64.60 | 61.34 | 61.54 | 745,365 | -3.00(-4.65%) |
Mar 07, 2008 | 62.55 | 65.40 | 62.44 | 64.54 | 870,029 | +1.56(+2.48%) |
Mar 06, 2008 | 64.27 | 64.82 | 62.97 | 62.98 | 639,514 | -1.52(-2.36%) |
Mar 05, 2008 | 64.00 | 65.01 | 63.23 | 64.50 | 908,095 | +0.63(+0.99%) |
Mar 04, 2008 | 63.15 | 64.70 | 63.13 | 63.87 | 789,380 | -0.02(-0.03%) |