Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 73.89 | 75.09 | 73.39 | 75.08 | 3,354 | -0.03(-0.03%) |
May 29, 2008 | 76.54 | 77.50 | 74.84 | 75.11 | 3,749 | -1.69(-2.20%) |
May 28, 2008 | 74.50 | 76.89 | 74.20 | 76.80 | 2,212 | +1.02(+1.35%) |
May 27, 2008 | 77.00 | 77.00 | 75.78 | 75.78 | 500 | -1.62(-2.09%) |
May 26, 2008 | 78.38 | 79.06 | 76.88 | 77.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 78.38 | 79.06 | 76.88 | 77.40 | 4,725 | -0.39(-0.50%) |
May 22, 2008 | 81.81 | 81.81 | 76.87 | 77.79 | 9,254 | -2.26(-2.82%) |
May 21, 2008 | 78.50 | 80.05 | 77.26 | 80.05 | 7,248 | +3.26(+4.25%) |
May 20, 2008 | 76.50 | 77.02 | 76.25 | 76.79 | 3,057 | +2.30(+3.09%) |
May 19, 2008 | 75.00 | 75.00 | 73.72 | 74.49 | 3,470 | +0.39(+0.53%) |
May 16, 2008 | 73.91 | 74.17 | 73.53 | 74.10 | 651 | +1.01(+1.38%) |
May 15, 2008 | 74.60 | 74.60 | 71.76 | 73.09 | 1,246 | +0.08(+0.11%) |
May 14, 2008 | 74.08 | 74.08 | 72.99 | 73.01 | 1,300 | -0.18(-0.25%) |
May 13, 2008 | 72.26 | 73.65 | 72.15 | 73.19 | 2,400 | +1.00(+1.39%) |
May 12, 2008 | 75.88 | 75.88 | 72.19 | 72.19 | 11,479 | -2.08(-2.80%) |
May 09, 2008 | 73.21 | 74.27 | 72.88 | 74.27 | 1,900 | +2.69(+3.76%) |
May 08, 2008 | 73.05 | 73.05 | 71.33 | 71.58 | 955 | +0.09(+0.13%) |
May 07, 2008 | 70.00 | 71.49 | 69.87 | 71.49 | 1,000 | +1.04(+1.48%) |
May 06, 2008 | 70.48 | 70.48 | 69.50 | 70.45 | 1,110 | +1.53(+2.22%) |
May 05, 2008 | 67.01 | 68.97 | 67.01 | 68.92 | 1,100 | +3.69(+5.66%) |
May 02, 2008 | 63.22 | 65.23 | 63.22 | 65.23 | 1,800 | +0.53(+0.82%) |
May 01, 2008 | 63.55 | 64.79 | 63.55 | 64.70 | 746 | -0.81(-1.24%) |
Apr 30, 2008 | 65.51 | 65.51 | 65.51 | 65.51 | 100 | +0.01(+0.02%) |
Apr 29, 2008 | 66.64 | 66.64 | 65.50 | 65.50 | 200 | -1.92(-2.85%) |
Apr 28, 2008 | 67.98 | 68.00 | 67.42 | 67.42 | 400 | -0.33(-0.49%) |
Apr 25, 2008 | 66.71 | 67.85 | 66.71 | 67.75 | 2,800 | +1.75(+2.65%) |
Apr 24, 2008 | 67.16 | 67.16 | 66.00 | 66.00 | 800 | -0.53(-0.80%) |
Apr 23, 2008 | 67.00 | 67.00 | 66.53 | 66.53 | 2,700 | -0.22(-0.33%) |
Apr 22, 2008 | 66.34 | 67.53 | 65.67 | 66.75 | 8,500 | +0.41(+0.62%) |
Apr 21, 2008 | 66.30 | 66.40 | 65.62 | 66.34 | 3,500 | -0.15(-0.23%) |
Apr 18, 2008 | 65.04 | 66.49 | 63.71 | 66.49 | 2,380 | +1.31(+2.01%) |
Apr 17, 2008 | 63.98 | 65.41 | 63.98 | 65.18 | 2,680 | +1.04(+1.62%) |
Apr 16, 2008 | 64.14 | 64.14 | 64.14 | 64.14 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 64.37 | 64.40 | 64.14 | 64.14 | 600 | +1.15(+1.83%) |
Apr 14, 2008 | 62.99 | 63.08 | 62.63 | 62.99 | 6,100 | +0.47(+0.75%) |
Apr 11, 2008 | 62.10 | 62.67 | 62.08 | 62.52 | 4,900 | +0.18(+0.29%) |
Apr 10, 2008 | 62.39 | 62.39 | 62.34 | 62.34 | 200 | -0.54(-0.86%) |
Apr 09, 2008 | 62.12 | 63.40 | 62.12 | 62.88 | 300 | +0.63(+1.01%) |
Apr 08, 2008 | 62.25 | 62.25 | 62.25 | 62.25 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 61.36 | 62.25 | 61.36 | 62.25 | 700 | +1.63(+2.69%) |
Apr 04, 2008 | 60.26 | 60.62 | 59.99 | 60.62 | 300 | +0.52(+0.87%) |
Apr 03, 2008 | 60.10 | 60.10 | 60.10 | 60.10 | 200 | +0.97(+1.64%) |
Apr 02, 2008 | 59.32 | 59.32 | 59.13 | 59.13 | 900 | +1.03(+1.77%) |
Apr 01, 2008 | 57.45 | 58.51 | 57.30 | 58.10 | 1,200 | +0.33(+0.57%) |
Mar 31, 2008 | 60.30 | 60.30 | 57.77 | 57.77 | 1,300 | -2.50(-4.15%) |
Mar 28, 2008 | 60.27 | 60.27 | 60.27 | 60.27 | 100 | -0.74(-1.21%) |
Mar 27, 2008 | 60.94 | 61.11 | 60.49 | 61.01 | 2,300 | +0.41(+0.68%) |
Mar 26, 2008 | 59.61 | 60.60 | 59.61 | 60.60 | 8,700 | +1.84(+3.13%) |
Mar 25, 2008 | 58.09 | 58.76 | 58.05 | 58.76 | 600 | +0.38(+0.65%) |
Mar 24, 2008 | 58.45 | 58.45 | 58.38 | 58.38 | 8,700 | +0.39(+0.67%) |
Mar 21, 2008 | 57.08 | 58.30 | 57.08 | 57.99 | 4,200 | +0.00(+0.00%) |
Mar 20, 2008 | 57.08 | 58.30 | 57.08 | 57.99 | 4,200 | +3.15(+5.74%) |
Mar 19, 2008 | 60.15 | 60.15 | 54.84 | 54.84 | 4,800 | -6.23(-10.20%) |
Mar 18, 2008 | 60.25 | 61.07 | 60.20 | 61.07 | 1,200 | +0.83(+1.38%) |
Mar 17, 2008 | 59.53 | 60.29 | 59.53 | 60.24 | 1,100 | -1.08(-1.76%) |
Mar 14, 2008 | 61.81 | 61.81 | 61.14 | 61.32 | 4,800 | -0.18(-0.29%) |
Mar 13, 2008 | 63.03 | 63.03 | 61.49 | 61.50 | 6,100 | +0.60(+0.99%) |
Mar 12, 2008 | 61.00 | 61.04 | 60.19 | 60.90 | 2,600 | +0.91(+1.52%) |
Mar 11, 2008 | 60.49 | 60.49 | 59.99 | 59.99 | 300 | -0.02(-0.03%) |
Mar 10, 2008 | 58.59 | 60.01 | 58.59 | 60.01 | 7,400 | +0.15(+0.25%) |
Mar 07, 2008 | 59.42 | 59.86 | 59.42 | 59.86 | 2,500 | +0.02(+0.03%) |
Mar 06, 2008 | 60.08 | 60.08 | 59.84 | 59.84 | 400 | +0.24(+0.40%) |
Mar 05, 2008 | 59.08 | 59.60 | 59.08 | 59.60 | 300 | +2.37(+4.14%) |
Mar 04, 2008 | 58.87 | 58.87 | 57.07 | 57.23 | 8,300 | -1.52(-2.59%) |
Mar 03, 2008 | 59.38 | 59.62 | 58.75 | 58.75 | 3,700 | -0.28(-0.47%) |
Feb 29, 2008 | 59.03 | 59.03 | 59.03 | 59.03 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 58.20 | 59.03 | 58.20 | 59.03 | 700 | +1.17(+2.02%) |
Feb 27, 2008 | 57.72 | 57.86 | 57.72 | 57.86 | 3,900 | -0.12(-0.21%) |
Feb 26, 2008 | 58.08 | 58.08 | 57.98 | 57.98 | 5,100 | +0.92(+1.61%) |
Feb 25, 2008 | 57.06 | 57.06 | 57.06 | 57.06 | 200 | +0.29(+0.51%) |
Feb 22, 2008 | 56.40 | 57.02 | 56.40 | 56.77 | 4,200 | -0.55(-0.96%) |
Feb 21, 2008 | 57.32 | 57.32 | 57.32 | 57.32 | 100 | +0.32(+0.56%) |
Feb 20, 2008 | 56.68 | 57.00 | 56.35 | 57.00 | 6,400 | +0.17(+0.30%) |
Feb 19, 2008 | 57.04 | 57.04 | 56.83 | 56.83 | 200 | +1.27(+2.29%) |
Feb 18, 2008 | 55.54 | 55.56 | 55.54 | 55.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.54 | 55.56 | 55.54 | 55.56 | 800 | +0.29(+0.52%) |
Feb 14, 2008 | 55.27 | 55.27 | 55.27 | 55.27 | 100 | +1.27(+2.35%) |
Feb 13, 2008 | 53.36 | 54.18 | 53.36 | 54.00 | 6,700 | +0.00(+0.00%) |
Feb 12, 2008 | 53.85 | 54.06 | 53.85 | 54.00 | 5,400 | -0.35(-0.64%) |
Feb 11, 2008 | 53.02 | 54.35 | 52.80 | 54.35 | 1,000 | +1.68(+3.19%) |
Feb 08, 2008 | 51.88 | 52.67 | 51.88 | 52.67 | 1,300 | +0.37(+0.71%) |
Feb 07, 2008 | 50.29 | 52.30 | 50.29 | 52.30 | 4,100 | +1.33(+2.61%) |
Feb 06, 2008 | 51.61 | 51.62 | 50.87 | 50.97 | 10,000 | -0.38(-0.74%) |
Feb 05, 2008 | 51.44 | 51.44 | 50.95 | 51.35 | 8,100 | -0.95(-1.82%) |
Feb 04, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 500 | +0.38(+0.73%) |
Feb 01, 2008 | 51.97 | 51.97 | 51.92 | 51.92 | 8,000 | -0.38(-0.73%) |
Jan 31, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 100 | -0.74(-1.40%) |
Jan 30, 2008 | 52.79 | 53.26 | 52.79 | 53.04 | 3,600 | +0.03(+0.06%) |
Jan 29, 2008 | 53.01 | 53.01 | 53.01 | 53.01 | 100 | +0.36(+0.68%) |
Jan 28, 2008 | 51.90 | 52.72 | 51.90 | 52.65 | 500 | +0.33(+0.63%) |
Jan 25, 2008 | 52.32 | 52.32 | 52.32 | 52.32 | 100 | +1.91(+3.79%) |
Jan 24, 2008 | 50.44 | 50.44 | 50.41 | 50.41 | 200 | -0.78(-1.52%) |
Jan 23, 2008 | 51.19 | 51.19 | 51.19 | 51.19 | 0 | +0.00(+0.00%) |
Jan 22, 2008 | 50.19 | 51.19 | 50.19 | 51.19 | 1,300 | -0.42(-0.81%) |
Jan 21, 2008 | 51.61 | 51.61 | 51.61 | 51.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.61 | 51.61 | 51.61 | 51.61 | 200 | -0.14(-0.27%) |
Jan 17, 2008 | 52.23 | 52.23 | 51.75 | 51.75 | 300 | +0.38(+0.74%) |
Jan 16, 2008 | 51.49 | 51.49 | 51.37 | 51.37 | 200 | -0.96(-1.83%) |
Jan 15, 2008 | 52.51 | 52.51 | 52.12 | 52.33 | 7,200 | -1.14(-2.13%) |
Jan 14, 2008 | 53.35 | 53.47 | 53.13 | 53.47 | 8,600 | +0.32(+0.60%) |
Jan 11, 2008 | 52.79 | 53.15 | 52.68 | 53.15 | 13,700 | -0.22(-0.41%) |
Jan 10, 2008 | 53.14 | 53.43 | 53.07 | 53.37 | 9,100 | -0.69(-1.28%) |
Jan 09, 2008 | 54.59 | 55.20 | 53.92 | 54.06 | 2,900 | -0.78(-1.42%) |
Jan 08, 2008 | 54.84 | 54.84 | 54.84 | 54.84 | 1,000 | +0.74(+1.37%) |
Jan 07, 2008 | 55.42 | 55.42 | 54.10 | 54.10 | 19,800 | -1.51(-2.72%) |
Jan 04, 2008 | 55.85 | 55.85 | 55.35 | 55.61 | 22,700 | -0.65(-1.16%) |
Jan 03, 2008 | 56.08 | 56.26 | 55.90 | 56.26 | 15,600 | +0.13(+0.23%) |
Jan 02, 2008 | 55.39 | 56.13 | 55.25 | 56.13 | 3,900 | +2.10(+3.89%) |
Jan 01, 2008 | 53.64 | 54.03 | 53.64 | 54.03 | 14,700 | +0.00(+0.00%) |
Dec 31, 2007 | 53.64 | 54.03 | 53.64 | 54.03 | 14,700 | -0.34(-0.63%) |
Dec 28, 2007 | 54.84 | 54.84 | 54.37 | 54.37 | 10,100 | +0.10(+0.18%) |
Dec 27, 2007 | 54.27 | 54.27 | 54.27 | 54.27 | 500 | +0.34(+0.63%) |
Dec 26, 2007 | 54.04 | 54.09 | 53.93 | 53.93 | 4,900 | +1.14(+2.16%) |
Dec 24, 2007 | 52.79 | 52.79 | 52.79 | 52.79 | 100 | -0.17(-0.32%) |
Dec 21, 2007 | 52.41 | 52.96 | 52.38 | 52.96 | 6,700 | +0.74(+1.42%) |
Dec 20, 2007 | 52.24 | 52.24 | 52.11 | 52.22 | 1,400 | -0.08(-0.15%) |
Dec 19, 2007 | 52.15 | 52.56 | 51.95 | 52.30 | 9,900 | +0.65(+1.26%) |
Dec 18, 2007 | 53.10 | 53.10 | 51.58 | 51.65 | 8,200 | -0.56(-1.07%) |
Dec 17, 2007 | 52.19 | 52.21 | 52.00 | 52.21 | 8,400 | -0.23(-0.44%) |
Dec 14, 2007 | 52.39 | 52.77 | 52.26 | 52.44 | 28,300 | -0.22(-0.42%) |
Dec 13, 2007 | 52.80 | 52.80 | 52.35 | 52.66 | 6,200 | -0.36(-0.68%) |
Dec 12, 2007 | 51.86 | 53.02 | 51.86 | 53.02 | 22,000 | +2.07(+4.06%) |
Dec 11, 2007 | 50.65 | 51.45 | 50.65 | 50.95 | 10,000 | +0.65(+1.29%) |
Dec 10, 2007 | 51.13 | 51.13 | 50.00 | 50.30 | 10,800 | -0.03(-0.06%) |
Dec 07, 2007 | 50.44 | 50.44 | 50.18 | 50.33 | 2,200 | -1.08(-2.10%) |