Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 68.95 | 69.16 | 68.87 | 68.96 | 1,658,276 | +0.25(+0.36%) |
May 29, 2008 | 68.89 | 68.89 | 68.59 | 68.72 | 909,693 | -0.19(-0.28%) |
May 28, 2008 | 69.16 | 69.24 | 68.80 | 68.91 | 543,883 | -0.32(-0.46%) |
May 27, 2008 | 69.32 | 69.45 | 69.22 | 69.23 | 1,266,938 | -0.39(-0.56%) |
May 26, 2008 | 69.48 | 69.62 | 69.39 | 69.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 69.48 | 69.62 | 69.39 | 69.62 | 855,070 | +0.27(+0.38%) |
May 22, 2008 | 69.60 | 69.60 | 69.18 | 69.35 | 745,629 | -0.42(-0.60%) |
May 21, 2008 | 69.77 | 69.84 | 69.64 | 69.77 | 791,882 | -0.10(-0.14%) |
May 20, 2008 | 69.86 | 69.88 | 69.73 | 69.86 | 982,037 | +0.15(+0.22%) |
May 19, 2008 | 69.76 | 69.79 | 69.52 | 69.71 | 923,068 | +0.12(+0.17%) |
May 16, 2008 | 69.57 | 69.87 | 69.51 | 69.60 | 566,932 | -0.17(-0.24%) |
May 15, 2008 | 69.45 | 69.77 | 69.37 | 69.77 | 513,255 | +0.37(+0.53%) |
May 14, 2008 | 69.54 | 69.54 | 69.19 | 69.40 | 427,477 | +0.10(+0.15%) |
May 13, 2008 | 69.53 | 69.59 | 69.26 | 69.30 | 706,762 | -0.40(-0.57%) |
May 12, 2008 | 69.78 | 69.93 | 69.66 | 69.69 | 848,394 | -0.12(-0.18%) |
May 09, 2008 | 69.96 | 70.07 | 69.71 | 69.82 | 356,434 | +0.03(+0.04%) |
May 08, 2008 | 69.66 | 70.26 | 69.53 | 69.79 | 1,070,779 | +0.18(+0.25%) |
May 07, 2008 | 69.37 | 69.62 | 69.26 | 69.61 | 438,026 | +0.20(+0.29%) |
May 06, 2008 | 69.75 | 69.75 | 69.35 | 69.41 | 1,361,897 | -0.23(-0.32%) |
May 05, 2008 | 69.67 | 69.70 | 69.45 | 69.64 | 792,926 | +0.03(+0.04%) |
May 02, 2008 | 69.39 | 69.72 | 69.34 | 69.61 | 676,620 | -0.12(-0.17%) |
May 01, 2008 | 69.90 | 69.91 | 69.60 | 69.73 | 736,769 | -0.34(-0.49%) |
Apr 30, 2008 | 69.64 | 70.07 | 69.30 | 70.07 | 1,190,762 | +0.42(+0.61%) |
Apr 29, 2008 | 69.67 | 69.75 | 69.47 | 69.65 | 1,021,215 | +0.10(+0.15%) |
Apr 28, 2008 | 69.34 | 69.56 | 69.27 | 69.54 | 751,837 | +0.17(+0.25%) |
Apr 25, 2008 | 69.33 | 69.43 | 69.21 | 69.37 | 743,644 | -0.07(-0.10%) |
Apr 24, 2008 | 69.42 | 69.52 | 69.26 | 69.44 | 532,924 | -0.23(-0.33%) |
Apr 23, 2008 | 69.68 | 69.72 | 69.53 | 69.67 | 677,012 | -0.09(-0.14%) |
Apr 22, 2008 | 69.66 | 69.85 | 69.52 | 69.77 | 833,253 | +0.10(+0.14%) |
Apr 21, 2008 | 69.62 | 69.70 | 69.47 | 69.67 | 642,230 | +0.01(+0.01%) |
Apr 18, 2008 | 69.25 | 69.67 | 69.10 | 69.66 | 907,798 | +0.18(+0.27%) |
Apr 17, 2008 | 69.50 | 69.52 | 69.22 | 69.47 | 713,268 | -0.01(-0.02%) |
Apr 16, 2008 | 69.68 | 69.83 | 69.37 | 69.49 | 565,904 | -0.25(-0.36%) |
Apr 15, 2008 | 69.84 | 69.99 | 69.71 | 69.74 | 930,575 | -0.38(-0.54%) |
Apr 14, 2008 | 70.03 | 70.23 | 69.98 | 70.12 | 1,000,317 | -0.08(-0.12%) |
Apr 11, 2008 | 70.19 | 70.29 | 70.04 | 70.20 | 385,981 | +0.15(+0.21%) |
Apr 10, 2008 | 70.12 | 70.27 | 69.85 | 70.05 | 668,430 | -0.22(-0.31%) |
Apr 09, 2008 | 70.08 | 70.34 | 69.97 | 70.27 | 721,412 | +0.30(+0.44%) |
Apr 08, 2008 | 70.01 | 70.23 | 69.93 | 69.96 | 598,547 | -0.00(-0.00%) |
Apr 07, 2008 | 69.83 | 69.99 | 69.69 | 69.96 | 610,461 | -0.01(-0.01%) |
Apr 04, 2008 | 69.97 | 70.16 | 69.85 | 69.97 | 630,990 | +0.36(+0.51%) |
Apr 03, 2008 | 69.58 | 69.71 | 69.47 | 69.62 | 704,057 | +0.22(+0.31%) |
Apr 02, 2008 | 69.51 | 69.64 | 69.26 | 69.40 | 731,234 | +0.03(+0.05%) |
Apr 01, 2008 | 69.75 | 69.86 | 69.35 | 69.37 | 1,770,356 | -0.76(-1.08%) |
Mar 31, 2008 | 70.30 | 70.44 | 70.12 | 70.12 | 813,910 | -0.11(-0.16%) |
Mar 28, 2008 | 70.08 | 70.25 | 70.01 | 70.23 | 682,570 | +0.17(+0.24%) |
Mar 27, 2008 | 70.00 | 70.18 | 69.86 | 70.06 | 543,545 | +0.03(+0.04%) |
Mar 26, 2008 | 70.24 | 70.44 | 70.01 | 70.03 | 499,634 | -0.20(-0.29%) |
Mar 25, 2008 | 70.17 | 70.32 | 70.04 | 70.24 | 718,108 | +0.13(+0.19%) |
Mar 24, 2008 | 70.26 | 70.26 | 69.90 | 70.11 | 619,267 | -0.52(-0.73%) |
Mar 21, 2008 | 70.55 | 70.66 | 70.25 | 70.63 | 462,094 | +0.00(+0.00%) |
Mar 20, 2008 | 70.55 | 70.66 | 70.25 | 70.63 | 462,094 | +0.25(+0.35%) |
Mar 19, 2008 | 70.18 | 70.59 | 70.16 | 70.38 | 590,542 | +0.21(+0.30%) |
Mar 18, 2008 | 70.36 | 70.56 | 70.03 | 70.17 | 582,947 | -0.16(-0.23%) |
Mar 17, 2008 | 69.95 | 70.52 | 69.75 | 70.34 | 1,057,443 | +0.30(+0.43%) |
Mar 14, 2008 | 69.97 | 70.23 | 69.76 | 70.03 | 718,761 | +0.29(+0.42%) |
Mar 13, 2008 | 69.90 | 70.01 | 69.47 | 69.74 | 611,295 | -0.30(-0.43%) |
Mar 12, 2008 | 69.58 | 70.08 | 69.40 | 70.04 | 628,894 | +0.71(+1.02%) |
Mar 11, 2008 | 69.34 | 69.46 | 69.16 | 69.33 | 826,111 | -0.42(-0.61%) |
Mar 10, 2008 | 69.58 | 69.80 | 69.48 | 69.75 | 650,756 | +0.37(+0.53%) |
Mar 07, 2008 | 69.58 | 69.61 | 69.13 | 69.39 | 1,592,505 | +0.21(+0.31%) |
Mar 06, 2008 | 69.36 | 69.46 | 69.16 | 69.17 | 1,700,197 | -0.10(-0.15%) |
Mar 05, 2008 | 69.72 | 69.74 | 69.23 | 69.28 | 632,700 | -0.44(-0.64%) |
Mar 04, 2008 | 69.94 | 70.05 | 69.51 | 69.72 | 564,134 | -0.30(-0.43%) |