Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 68.90 | 68.90 | 68.03 | 68.30 | 5,569,719 | -0.53(-0.77%) |
May 29, 2008 | 67.94 | 69.04 | 67.93 | 68.83 | 4,940,030 | +0.90(+1.32%) |
May 28, 2008 | 69.00 | 69.00 | 67.80 | 67.93 | 6,477,877 | -1.08(-1.56%) |
May 27, 2008 | 68.16 | 69.10 | 68.05 | 69.01 | 6,181,377 | +0.75(+1.10%) |
May 26, 2008 | 68.05 | 68.38 | 67.88 | 68.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.05 | 68.38 | 67.88 | 68.26 | 5,411,412 | -0.12(-0.18%) |
May 22, 2008 | 67.50 | 68.67 | 67.50 | 68.38 | 6,295,354 | +1.11(+1.65%) |
May 21, 2008 | 67.26 | 68.21 | 67.16 | 67.27 | 6,132,309 | -0.19(-0.28%) |
May 20, 2008 | 67.57 | 67.96 | 67.22 | 67.46 | 6,275,360 | -0.57(-0.84%) |
May 19, 2008 | 68.08 | 68.12 | 67.50 | 68.03 | 5,414,542 | +0.16(+0.24%) |
May 16, 2008 | 68.32 | 68.44 | 67.76 | 67.87 | 7,180,322 | -0.20(-0.29%) |
May 15, 2008 | 67.35 | 68.34 | 67.12 | 68.07 | 6,554,834 | +0.97(+1.45%) |
May 14, 2008 | 67.75 | 67.98 | 67.04 | 67.10 | 6,229,793 | -0.15(-0.22%) |
May 13, 2008 | 67.39 | 67.68 | 66.85 | 67.25 | 5,473,915 | -0.10(-0.15%) |
May 12, 2008 | 67.55 | 67.71 | 66.96 | 67.35 | 5,119,958 | -0.16(-0.24%) |
May 09, 2008 | 67.76 | 67.91 | 66.81 | 67.51 | 3,732,994 | -0.03(-0.04%) |
May 08, 2008 | 68.40 | 68.42 | 67.24 | 67.54 | 6,329,093 | -0.47(-0.69%) |
May 07, 2008 | 68.75 | 69.12 | 67.84 | 68.01 | 6,699,679 | -0.56(-0.82%) |
May 06, 2008 | 68.41 | 68.72 | 67.87 | 68.57 | 5,332,708 | +0.00(+0.00%) |
May 05, 2008 | 69.29 | 69.72 | 68.32 | 68.57 | 5,009,693 | -0.53(-0.77%) |
May 02, 2008 | 69.02 | 69.82 | 68.77 | 69.10 | 7,120,537 | +0.60(+0.88%) |
May 01, 2008 | 68.46 | 68.75 | 68.03 | 68.50 | 5,720,887 | -0.03(-0.04%) |
Apr 30, 2008 | 67.81 | 69.39 | 67.81 | 68.53 | 6,561,287 | +0.33(+0.48%) |
Apr 29, 2008 | 68.21 | 68.50 | 67.78 | 68.20 | 4,848,395 | +0.04(+0.06%) |
Apr 28, 2008 | 67.55 | 68.70 | 67.29 | 68.16 | 8,480,319 | +0.54(+0.80%) |
Apr 25, 2008 | 68.30 | 68.35 | 67.21 | 67.62 | 8,427,149 | -0.38(-0.56%) |
Apr 24, 2008 | 68.81 | 69.59 | 68.00 | 68.00 | 10,145,383 | -0.99(-1.43%) |
Apr 23, 2008 | 69.10 | 69.97 | 68.79 | 68.99 | 6,304,361 | -0.11(-0.16%) |
Apr 22, 2008 | 69.74 | 69.85 | 68.63 | 69.10 | 7,486,507 | -0.80(-1.14%) |
Apr 21, 2008 | 70.09 | 70.77 | 69.83 | 69.90 | 5,314,235 | -0.70(-0.99%) |
Apr 18, 2008 | 71.55 | 71.59 | 69.86 | 70.60 | 8,110,379 | -0.17(-0.24%) |
Apr 17, 2008 | 70.77 | 71.28 | 70.37 | 70.77 | 4,670,713 | -0.34(-0.48%) |
Apr 16, 2008 | 71.68 | 71.68 | 70.39 | 71.11 | 7,591,425 | -0.11(-0.15%) |
Apr 15, 2008 | 71.25 | 71.46 | 70.78 | 71.22 | 3,739,823 | +0.27(+0.38%) |
Apr 14, 2008 | 71.40 | 71.87 | 70.92 | 70.95 | 4,760,528 | -0.45(-0.63%) |
Apr 11, 2008 | 71.69 | 71.83 | 71.11 | 71.40 | 4,301,973 | -0.30(-0.42%) |
Apr 10, 2008 | 70.84 | 72.08 | 70.74 | 71.70 | 6,035,513 | +0.73(+1.03%) |
Apr 09, 2008 | 71.18 | 71.33 | 70.62 | 70.97 | 4,305,129 | -0.31(-0.43%) |
Apr 08, 2008 | 71.40 | 71.69 | 71.13 | 71.28 | 5,376,671 | -0.58(-0.81%) |
Apr 07, 2008 | 71.91 | 72.06 | 71.15 | 71.86 | 5,689,088 | +0.33(+0.46%) |
Apr 04, 2008 | 71.50 | 72.12 | 71.30 | 71.53 | 4,569,539 | +0.13(+0.18%) |
Apr 03, 2008 | 71.06 | 71.90 | 71.06 | 71.40 | 4,699,087 | -0.02(-0.03%) |
Apr 02, 2008 | 71.70 | 71.93 | 71.24 | 71.42 | 5,123,012 | -0.71(-0.98%) |
Apr 01, 2008 | 71.89 | 72.17 | 71.04 | 72.13 | 6,937,191 | -0.07(-0.10%) |
Mar 31, 2008 | 71.80 | 72.35 | 71.28 | 72.20 | 6,498,905 | +0.64(+0.89%) |
Mar 28, 2008 | 71.40 | 72.00 | 71.40 | 71.56 | 3,770,037 | +0.37(+0.52%) |
Mar 27, 2008 | 71.44 | 71.90 | 70.94 | 71.19 | 5,078,002 | +0.03(+0.04%) |
Mar 26, 2008 | 71.31 | 71.75 | 71.06 | 71.16 | 3,740,772 | -0.38(-0.53%) |
Mar 25, 2008 | 71.50 | 72.21 | 71.19 | 71.54 | 4,776,614 | +0.09(+0.13%) |
Mar 24, 2008 | 71.40 | 71.92 | 70.86 | 71.45 | 4,580,330 | +0.26(+0.37%) |
Mar 21, 2008 | 70.50 | 71.42 | 70.00 | 71.19 | 7,360,149 | +0.00(+0.00%) |
Mar 20, 2008 | 70.50 | 71.42 | 70.00 | 71.19 | 7,359,949 | +1.01(+1.44%) |
Mar 19, 2008 | 70.00 | 71.50 | 69.73 | 70.18 | 6,252,552 | +0.16(+0.23%) |
Mar 18, 2008 | 70.32 | 70.36 | 69.17 | 70.02 | 7,871,703 | +0.87(+1.26%) |
Mar 17, 2008 | 68.00 | 70.05 | 67.95 | 69.15 | 9,426,125 | +0.70(+1.02%) |
Mar 14, 2008 | 69.75 | 69.75 | 68.03 | 68.45 | 7,797,999 | -0.79(-1.14%) |
Mar 13, 2008 | 68.63 | 69.74 | 68.26 | 69.24 | 6,733,916 | -0.32(-0.46%) |
Mar 12, 2008 | 69.97 | 70.32 | 69.40 | 69.56 | 6,049,043 | -0.39(-0.56%) |
Mar 11, 2008 | 70.43 | 70.43 | 68.98 | 69.95 | 7,445,518 | +0.93(+1.35%) |
Mar 10, 2008 | 69.79 | 69.79 | 68.83 | 69.02 | 4,701,911 | -0.57(-0.82%) |
Mar 07, 2008 | 69.84 | 70.31 | 69.29 | 69.59 | 7,205,552 | -0.53(-0.76%) |
Mar 06, 2008 | 70.00 | 70.90 | 69.96 | 70.12 | 6,138,705 | -0.16(-0.23%) |
Mar 05, 2008 | 70.33 | 70.72 | 69.00 | 70.28 | 6,690,139 | +0.24(+0.34%) |
Mar 04, 2008 | 69.32 | 70.36 | 69.32 | 70.04 | 5,965,139 | -0.13(-0.19%) |