Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 69.60 | 69.80 | 69.80 | 69.80 | 1,170 | +0.20(+0.29%) |
May 29, 2008 | 69.60 | 69.60 | 69.60 | 69.60 | 0 | +0.00(+0.00%) |
May 28, 2008 | 69.60 | 69.60 | 69.60 | 69.60 | 750 | -0.60(-0.85%) |
May 27, 2008 | 70.20 | 70.20 | 70.20 | 70.20 | 0 | +0.00(+0.00%) |
May 26, 2008 | 70.20 | 70.20 | 70.20 | 70.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.20 | 70.20 | 70.20 | 70.20 | 0 | +0.00(+0.00%) |
May 22, 2008 | 70.20 | 70.56 | 70.20 | 70.20 | 1,350 | -1.60(-2.23%) |
May 21, 2008 | 71.80 | 72.68 | 71.35 | 71.80 | 2,450 | -0.10(-0.14%) |
May 20, 2008 | 71.90 | 71.90 | 71.90 | 71.90 | 0 | +0.00(+0.00%) |
May 19, 2008 | 72.00 | 71.90 | 71.90 | 71.90 | 300 | -0.10(-0.14%) |
May 16, 2008 | 72.00 | 72.00 | 72.00 | 72.00 | 130 | +0.25(+0.35%) |
May 15, 2008 | 71.75 | 71.75 | 71.75 | 71.75 | 0 | +0.00(+0.00%) |
May 14, 2008 | 71.75 | 72.40 | 71.75 | 71.75 | 1,050 | +0.25(+0.35%) |
May 13, 2008 | 71.50 | 71.50 | 71.50 | 71.50 | 500 | +1.05(+1.49%) |
May 12, 2008 | 70.45 | 70.45 | 70.45 | 70.45 | 0 | +0.00(+0.00%) |
May 09, 2008 | 70.45 | 70.45 | 70.45 | 70.45 | 0 | +0.00(+0.00%) |
May 08, 2008 | 70.45 | 70.45 | 70.45 | 70.45 | 150 | +0.45(+0.64%) |
May 07, 2008 | 70.00 | 70.25 | 70.00 | 70.00 | 425 | -0.60(-0.85%) |
May 06, 2008 | 70.60 | 70.60 | 70.60 | 70.60 | 470 | +0.50(+0.71%) |
May 05, 2008 | 70.10 | 70.10 | 70.10 | 70.10 | 0 | +0.00(+0.00%) |
May 02, 2008 | 71.15 | 70.10 | 70.10 | 70.10 | 1,330 | -1.05(-1.48%) |
May 01, 2008 | 71.15 | 71.15 | 71.15 | 71.15 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 71.15 | 71.15 | 71.15 | 71.15 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 71.15 | 71.15 | 71.15 | 71.15 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 71.15 | 71.15 | 70.50 | 71.15 | 500 | +0.25(+0.35%) |
Apr 25, 2008 | 70.90 | 70.90 | 70.90 | 70.90 | 100 | +0.00(+0.00%) |
Apr 24, 2008 | 70.90 | 70.90 | 69.65 | 70.90 | 770 | +0.25(+0.35%) |
Apr 23, 2008 | 70.65 | 70.65 | 70.30 | 70.65 | 410 | -1.35(-1.87%) |
Apr 22, 2008 | 72.00 | 72.00 | 72.00 | 72.00 | 200 | +0.75(+1.05%) |
Apr 21, 2008 | 71.25 | 71.25 | 71.00 | 71.25 | 530 | -0.60(-0.84%) |
Apr 18, 2008 | 71.85 | 71.85 | 71.85 | 71.85 | 215 | -0.80(-1.10%) |
Apr 17, 2008 | 72.65 | 72.65 | 72.65 | 72.65 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 72.65 | 73.00 | 72.65 | 72.65 | 830 | +0.40(+0.55%) |
Apr 15, 2008 | 72.25 | 72.25 | 72.25 | 72.25 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 72.25 | 72.25 | 72.25 | 72.25 | 1,120 | +0.00(+0.00%) |
Apr 11, 2008 | 72.53 | 72.25 | 72.25 | 72.25 | 680 | -0.28(-0.38%) |
Apr 10, 2008 | 72.53 | 72.53 | 72.10 | 72.53 | 1,160 | -2.57(-3.43%) |
Apr 09, 2008 | 75.10 | 75.10 | 75.10 | 75.10 | 110 | -2.85(-3.66%) |
Apr 08, 2008 | 77.50 | 77.95 | 77.95 | 77.95 | 100 | +0.45(+0.58%) |
Apr 07, 2008 | 77.50 | 78.00 | 77.50 | 77.50 | 880 | -0.95(-1.21%) |
Apr 04, 2008 | 78.45 | 78.45 | 78.45 | 78.45 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 78.45 | 78.95 | 78.10 | 78.45 | 520 | -0.30(-0.38%) |
Apr 02, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 76.05 | 78.75 | 78.75 | 78.75 | 1,465 | +2.70(+3.55%) |
Mar 31, 2008 | 76.05 | 76.05 | 76.05 | 76.05 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 76.00 | 76.05 | 76.05 | 76.05 | 440 | +0.05(+0.07%) |
Mar 27, 2008 | 76.00 | 76.00 | 76.00 | 76.00 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 72.95 | 76.41 | 76.00 | 76.00 | 629 | +3.05(+4.18%) |
Mar 25, 2008 | 2.950 | 72.95 | 72.95 | 72.95 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 74.50 | 72.95 | 72.95 | 72.95 | 480 | -1.55(-2.08%) |
Mar 21, 2008 | 74.50 | 74.50 | 74.50 | 74.50 | 150 | +0.00(+0.00%) |
Mar 20, 2008 | 74.50 | 74.50 | 74.50 | 74.50 | 150 | +0.00(+0.00%) |
Mar 19, 2008 | 74.50 | 74.50 | 74.50 | 74.50 | 205 | -0.25(-0.33%) |
Mar 18, 2008 | 72.10 | 74.85 | 74.50 | 74.75 | 657 | +2.65(+3.68%) |
Mar 17, 2008 | 72.10 | 72.10 | 72.00 | 72.10 | 350 | -1.65(-2.24%) |
Mar 14, 2008 | 73.20 | 73.75 | 72.85 | 73.75 | 1,800 | +0.55(+0.75%) |
Mar 13, 2008 | 73.75 | 73.20 | 73.20 | 73.20 | 1,890 | -0.55(-0.75%) |
Mar 12, 2008 | 73.75 | 73.75 | 73.75 | 73.75 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 73.75 | 73.75 | 73.00 | 73.75 | 3,608 | +1.90(+2.64%) |
Mar 10, 2008 | 71.85 | 72.55 | 71.85 | 71.85 | 1,540 | -2.00(-2.71%) |
Mar 07, 2008 | 73.85 | 73.85 | 72.50 | 73.85 | 820 | -0.75(-1.01%) |
Mar 06, 2008 | 70.45 | 74.60 | 74.55 | 74.60 | 240 | +4.15(+5.89%) |
Mar 05, 2008 | 70.25 | 70.45 | 70.45 | 70.45 | 218 | +0.20(+0.28%) |
Mar 04, 2008 | 70.25 | 70.25 | 70.25 | 70.25 | 110 | +0.00(+0.00%) |