Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 61.46 | 62.67 | 60.57 | 61.78 | 3,958,233 | +0.63(+1.03%) |
May 29, 2008 | 64.40 | 64.40 | 61.07 | 61.15 | 2,662,443 | -3.46(-5.35%) |
May 28, 2008 | 63.03 | 64.72 | 62.25 | 64.61 | 1,698,567 | +1.16(+1.82%) |
May 27, 2008 | 64.19 | 64.51 | 62.88 | 63.45 | 1,403,321 | -1.11(-1.72%) |
May 26, 2008 | 66.03 | 66.94 | 62.99 | 64.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 66.03 | 66.94 | 62.99 | 64.56 | 1,906,327 | -1.31(-1.98%) |
May 22, 2008 | 67.93 | 68.28 | 64.70 | 65.86 | 2,557,137 | -2.71(-3.95%) |
May 21, 2008 | 71.13 | 72.16 | 68.53 | 68.57 | 2,546,941 | -1.89(-2.68%) |
May 20, 2008 | 67.80 | 71.37 | 66.95 | 70.46 | 3,302,558 | +2.75(+4.07%) |
May 19, 2008 | 65.67 | 68.90 | 65.50 | 67.71 | 3,035,408 | +2.32(+3.55%) |
May 16, 2008 | 65.10 | 66.77 | 64.91 | 65.39 | 3,155,720 | +1.10(+1.71%) |
May 15, 2008 | 64.52 | 65.18 | 62.19 | 64.29 | 2,986,098 | +0.10(+0.16%) |
May 14, 2008 | 66.43 | 67.12 | 64.18 | 64.18 | 2,080,145 | -2.37(-3.56%) |
May 13, 2008 | 65.23 | 66.63 | 64.39 | 66.55 | 2,027,207 | +1.23(+1.88%) |
May 12, 2008 | 65.79 | 65.91 | 64.14 | 65.32 | 1,732,718 | -0.13(-0.20%) |
May 09, 2008 | 66.94 | 66.94 | 64.36 | 65.45 | 913,730 | -1.00(-1.50%) |
May 08, 2008 | 65.67 | 66.91 | 64.90 | 66.45 | 1,563,425 | +1.16(+1.77%) |
May 07, 2008 | 67.12 | 67.12 | 64.93 | 65.29 | 1,786,602 | -1.48(-2.22%) |
May 06, 2008 | 65.39 | 67.69 | 65.30 | 66.78 | 2,671,939 | +1.39(+2.13%) |
May 05, 2008 | 64.35 | 65.94 | 63.60 | 65.39 | 2,294,022 | +1.89(+2.97%) |
May 02, 2008 | 62.05 | 63.93 | 61.74 | 63.50 | 2,990,901 | +1.54(+2.49%) |
May 01, 2008 | 62.94 | 63.18 | 59.43 | 61.96 | 7,179,677 | -0.40(-0.65%) |
Apr 30, 2008 | 61.48 | 62.53 | 60.44 | 62.36 | 2,916,511 | +0.88(+1.44%) |
Apr 29, 2008 | 63.50 | 63.64 | 60.59 | 61.48 | 2,614,363 | -2.80(-4.36%) |
Apr 28, 2008 | 65.76 | 67.52 | 64.27 | 64.28 | 2,718,575 | -0.91(-1.40%) |
Apr 25, 2008 | 62.66 | 65.23 | 62.66 | 65.19 | 2,750,155 | +2.96(+4.76%) |
Apr 24, 2008 | 64.85 | 66.70 | 61.68 | 62.23 | 3,818,581 | -4.25(-6.39%) |
Apr 23, 2008 | 68.04 | 68.04 | 65.05 | 66.48 | 1,602,309 | -1.16(-1.72%) |
Apr 22, 2008 | 68.24 | 69.24 | 66.86 | 67.64 | 1,815,957 | -0.31(-0.46%) |
Apr 21, 2008 | 67.60 | 68.48 | 66.41 | 67.95 | 1,653,179 | +0.69(+1.02%) |
Apr 18, 2008 | 64.79 | 67.36 | 64.79 | 67.26 | 1,657,239 | +2.10(+3.23%) |
Apr 17, 2008 | 65.79 | 66.21 | 64.11 | 65.16 | 1,932,396 | -0.91(-1.38%) |
Apr 16, 2008 | 65.53 | 66.07 | 64.37 | 66.07 | 2,070,527 | +1.18(+1.82%) |
Apr 15, 2008 | 63.49 | 65.21 | 63.42 | 64.89 | 2,514,773 | +2.09(+3.32%) |
Apr 14, 2008 | 62.12 | 63.68 | 62.12 | 62.80 | 1,856,926 | +0.54(+0.88%) |
Apr 11, 2008 | 62.57 | 63.35 | 61.67 | 62.26 | 1,614,034 | -0.99(-1.56%) |
Apr 10, 2008 | 62.75 | 63.36 | 61.66 | 63.24 | 2,029,790 | +0.96(+1.54%) |
Apr 09, 2008 | 63.73 | 63.88 | 61.80 | 62.29 | 3,741,737 | -2.25(-3.49%) |
Apr 08, 2008 | 63.58 | 65.29 | 63.04 | 64.54 | 1,606,324 | +1.13(+1.78%) |
Apr 07, 2008 | 64.55 | 65.58 | 62.94 | 63.41 | 2,581,176 | +0.48(+0.76%) |
Apr 04, 2008 | 62.48 | 63.73 | 62.05 | 62.93 | 2,175,764 | +1.16(+1.89%) |
Apr 03, 2008 | 61.84 | 62.61 | 60.85 | 61.77 | 2,058,811 | +0.24(+0.40%) |
Apr 02, 2008 | 60.59 | 62.43 | 59.68 | 61.52 | 2,350,681 | +1.11(+1.83%) |
Apr 01, 2008 | 60.13 | 60.42 | 57.95 | 60.42 | 1,584,721 | +0.81(+1.36%) |
Mar 31, 2008 | 59.17 | 59.80 | 58.07 | 59.61 | 2,009,137 | +0.82(+1.39%) |
Mar 28, 2008 | 58.99 | 59.38 | 57.59 | 58.79 | 1,414,624 | +0.14(+0.24%) |
Mar 27, 2008 | 60.58 | 60.96 | 58.44 | 58.65 | 1,956,798 | -1.77(-2.92%) |
Mar 26, 2008 | 59.15 | 60.96 | 57.96 | 60.42 | 2,615,492 | +1.94(+3.31%) |
Mar 25, 2008 | 58.15 | 58.89 | 57.52 | 58.48 | 2,188,132 | +0.92(+1.60%) |
Mar 24, 2008 | 55.46 | 59.06 | 55.46 | 57.56 | 1,514,754 | +1.97(+3.55%) |
Mar 21, 2008 | 54.74 | 55.73 | 52.20 | 55.59 | 2,852,311 | +0.00(+0.00%) |
Mar 20, 2008 | 54.74 | 55.73 | 52.20 | 55.59 | 2,852,311 | +0.50(+0.90%) |
Mar 19, 2008 | 58.97 | 59.19 | 55.09 | 55.09 | 2,045,181 | -3.71(-6.31%) |
Mar 18, 2008 | 58.03 | 58.84 | 57.23 | 58.80 | 2,220,341 | +2.62(+4.67%) |
Mar 17, 2008 | 57.23 | 57.92 | 54.54 | 56.18 | 2,077,790 | -2.56(-4.37%) |
Mar 14, 2008 | 59.88 | 59.89 | 57.05 | 58.74 | 2,153,465 | -0.73(-1.23%) |
Mar 13, 2008 | 56.36 | 59.91 | 55.53 | 59.48 | 2,663,462 | +2.84(+5.01%) |
Mar 12, 2008 | 58.02 | 58.48 | 56.27 | 56.64 | 1,390,920 | -0.94(-1.63%) |
Mar 11, 2008 | 54.86 | 57.68 | 54.86 | 57.58 | 2,418,966 | +3.81(+7.09%) |
Mar 10, 2008 | 54.67 | 55.00 | 53.15 | 53.76 | 1,804,687 | -1.24(-2.25%) |
Mar 07, 2008 | 55.48 | 56.13 | 53.76 | 55.00 | 2,298,274 | -1.34(-2.38%) |
Mar 06, 2008 | 57.87 | 58.26 | 56.32 | 56.35 | 1,851,706 | -1.10(-1.91%) |
Mar 05, 2008 | 57.20 | 57.49 | 55.97 | 57.45 | 2,920,939 | +0.95(+1.68%) |
Mar 04, 2008 | 58.57 | 59.05 | 55.46 | 56.50 | 3,397,992 | -2.51(-4.25%) |