Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 67.00 | 69.70 | 68.91 | 69.25 | 3,903 | +2.25(+3.36%) |
May 29, 2008 | 67.00 | 67.10 | 66.91 | 67.00 | 6,500 | +0.10(+0.15%) |
May 28, 2008 | 66.90 | 66.90 | 66.90 | 66.90 | 248 | +0.56(+0.84%) |
May 27, 2008 | 65.90 | 66.75 | 66.34 | 66.34 | 648 | +0.44(+0.67%) |
May 26, 2008 | 65.90 | 65.90 | 65.90 | 65.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.90 | 65.90 | 65.90 | 65.90 | 0 | +0.00(+0.00%) |
May 22, 2008 | 65.90 | 66.40 | 65.90 | 65.90 | 4,429 | -0.35(-0.53%) |
May 21, 2008 | 66.25 | 66.50 | 66.25 | 66.25 | 6,100 | -0.90(-1.34%) |
May 20, 2008 | 67.15 | 67.25 | 67.15 | 67.15 | 1,540 | -1.85(-2.68%) |
May 19, 2008 | 68.20 | 69.00 | 68.50 | 69.00 | 324 | +0.80(+1.17%) |
May 16, 2008 | 68.20 | 68.20 | 67.70 | 68.20 | 692 | +1.50(+2.25%) |
May 15, 2008 | 66.70 | 66.85 | 66.70 | 66.70 | 2,062 | +0.29(+0.44%) |
May 14, 2008 | 65.95 | 66.41 | 65.95 | 66.41 | 3,038 | +0.46(+0.70%) |
May 13, 2008 | 65.95 | 65.95 | 65.95 | 65.95 | 189 | -1.25(-1.86%) |
May 12, 2008 | 67.20 | 67.20 | 66.65 | 67.20 | 668 | +0.65(+0.98%) |
May 09, 2008 | 66.65 | 66.55 | 65.95 | 66.55 | 1,651 | -0.10(-0.15%) |
May 08, 2008 | 66.65 | 66.65 | 66.65 | 66.65 | 435 | -1.05(-1.55%) |
May 07, 2008 | 67.70 | 67.70 | 67.25 | 67.70 | 471 | +0.05(+0.07%) |
May 06, 2008 | 67.65 | 68.00 | 67.65 | 67.65 | 814 | +1.31(+1.97%) |
May 05, 2008 | 66.34 | 66.75 | 66.34 | 66.34 | 864 | -0.21(-0.32%) |
May 02, 2008 | 66.05 | 67.20 | 66.55 | 66.55 | 2,774 | +0.50(+0.76%) |
May 01, 2008 | 66.05 | 66.05 | 66.05 | 66.05 | 138 | -0.80(-1.20%) |
Apr 30, 2008 | 66.85 | 67.16 | 66.85 | 66.85 | 1,368 | +1.41(+2.15%) |
Apr 29, 2008 | 65.44 | 65.45 | 65.44 | 65.44 | 1,000 | -1.04(-1.56%) |
Apr 28, 2008 | 66.48 | 66.85 | 66.48 | 66.48 | 1,162 | +0.63(+0.96%) |
Apr 25, 2008 | 65.85 | 65.85 | 65.85 | 65.85 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 65.85 | 66.50 | 65.80 | 65.85 | 15,644 | -0.15(-0.23%) |
Apr 23, 2008 | 66.00 | 66.00 | 66.00 | 66.00 | 100 | -1.00(-1.49%) |
Apr 22, 2008 | 67.00 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 67.00 | 67.00 | 65.90 | 67.00 | 1,224 | +1.84(+2.82%) |
Apr 18, 2008 | 65.16 | 65.16 | 64.45 | 65.16 | 1,491 | +0.76(+1.18%) |
Apr 17, 2008 | 64.40 | 64.54 | 64.30 | 64.40 | 1,677 | +4.75(+7.96%) |
Apr 16, 2008 | 59.65 | 59.65 | 58.70 | 59.65 | 3,663 | +2.40(+4.19%) |
Apr 15, 2008 | 57.25 | 57.25 | 57.25 | 57.25 | 1,556 | -0.80(-1.38%) |
Apr 14, 2008 | 58.35 | 58.40 | 58.05 | 58.05 | 437 | -0.30(-0.51%) |
Apr 11, 2008 | 57.50 | 58.65 | 58.35 | 58.35 | 3,996 | +0.85(+1.48%) |
Apr 10, 2008 | 57.50 | 57.50 | 57.50 | 57.50 | 4,051 | -1.24(-2.11%) |
Apr 09, 2008 | 58.74 | 58.74 | 58.74 | 58.74 | 273 | +0.04(+0.07%) |
Apr 08, 2008 | 60.70 | 58.97 | 58.70 | 58.70 | 1,404 | -2.00(-3.29%) |
Apr 07, 2008 | 60.70 | 60.70 | 60.35 | 60.70 | 10,100 | +0.90(+1.51%) |
Apr 04, 2008 | 59.80 | 59.80 | 59.80 | 59.80 | 200 | +0.40(+0.67%) |
Apr 03, 2008 | 59.40 | 59.70 | 59.40 | 59.40 | 7,848 | -1.70(-2.78%) |
Apr 02, 2008 | 61.10 | 61.10 | 61.10 | 61.10 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 62.15 | 61.10 | 61.10 | 61.10 | 128 | -1.05(-1.69%) |
Mar 31, 2008 | 62.15 | 62.15 | 61.60 | 62.15 | 7,000 | +1.85(+3.07%) |
Mar 28, 2008 | 59.80 | 60.30 | 60.30 | 60.30 | 700 | +0.50(+0.84%) |
Mar 27, 2008 | 58.30 | 59.80 | 59.80 | 59.80 | 639 | +1.50(+2.57%) |
Mar 26, 2008 | 57.35 | 58.90 | 57.95 | 58.30 | 6,498 | +2.80(+5.05%) |
Mar 25, 2008 | 7.350 | 55.50 | 55.50 | 55.50 | 178 | +0.00(+0.00%) |
Mar 24, 2008 | 54.15 | 55.50 | 54.05 | 55.50 | 499 | +1.35(+2.49%) |
Mar 21, 2008 | 54.15 | 54.65 | 53.75 | 54.15 | 900 | +0.00(+0.00%) |
Mar 20, 2008 | 54.15 | 54.65 | 53.75 | 54.15 | 900 | +0.55(+1.03%) |
Mar 19, 2008 | 53.60 | 55.55 | 53.60 | 53.60 | 9,454 | -1.95(-3.51%) |
Mar 18, 2008 | 53.52 | 55.69 | 55.55 | 55.55 | 744 | +2.03(+3.79%) |
Mar 17, 2008 | 53.52 | 53.52 | 53.49 | 53.52 | 1,800 | -0.78(-1.44%) |
Mar 14, 2008 | 56.45 | 54.30 | 54.30 | 54.30 | 257 | -2.15(-3.81%) |
Mar 13, 2008 | 56.35 | 56.45 | 55.70 | 56.45 | 2,639 | +0.10(+0.18%) |
Mar 12, 2008 | 56.35 | 56.85 | 56.35 | 56.35 | 3,099 | -0.10(-0.18%) |
Mar 11, 2008 | 56.45 | 56.45 | 55.45 | 56.45 | 1,348 | +0.95(+1.71%) |
Mar 10, 2008 | 55.50 | 55.50 | 55.00 | 55.50 | 446 | -1.30(-2.29%) |
Mar 07, 2008 | 56.80 | 56.95 | 56.80 | 56.80 | 555 | -0.53(-0.92%) |
Mar 06, 2008 | 58.00 | 57.35 | 57.30 | 57.33 | 905 | -0.67(-1.16%) |
Mar 05, 2008 | 56.00 | 58.00 | 56.50 | 58.00 | 6,621 | +2.00(+3.57%) |
Mar 04, 2008 | 56.00 | 56.65 | 56.00 | 56.00 | 904 | -0.10(-0.18%) |