Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 67.85 | 71.32 | 67.68 | 70.41 | 987,455 | +3.30(+4.92%) |
May 29, 2008 | 67.42 | 68.03 | 66.54 | 67.11 | 702,582 | -0.18(-0.26%) |
May 28, 2008 | 66.70 | 67.39 | 65.67 | 67.28 | 1,184,149 | +0.41(+0.62%) |
May 27, 2008 | 67.35 | 68.12 | 65.78 | 66.87 | 742,977 | -0.58(-0.87%) |
May 26, 2008 | 70.03 | 70.20 | 67.15 | 67.45 | 991,579 | +0.00(+0.00%) |
May 23, 2008 | 70.03 | 70.20 | 67.15 | 67.45 | 991,579 | -2.60(-3.71%) |
May 22, 2008 | 69.10 | 71.48 | 68.99 | 70.05 | 789,570 | +1.08(+1.56%) |
May 21, 2008 | 70.48 | 71.34 | 68.71 | 68.98 | 629,386 | -1.22(-1.73%) |
May 20, 2008 | 68.34 | 70.42 | 67.75 | 70.19 | 870,324 | +1.58(+2.31%) |
May 19, 2008 | 69.15 | 70.74 | 68.23 | 68.61 | 721,958 | -0.43(-0.62%) |
May 16, 2008 | 68.42 | 69.22 | 67.45 | 69.04 | 484,563 | +1.22(+1.80%) |
May 15, 2008 | 67.16 | 68.34 | 66.45 | 67.82 | 664,759 | +0.79(+1.17%) |
May 14, 2008 | 68.25 | 68.90 | 67.03 | 67.03 | 841,093 | -1.20(-1.75%) |
May 13, 2008 | 66.52 | 68.51 | 66.02 | 68.23 | 615,733 | +1.71(+2.57%) |
May 12, 2008 | 65.60 | 67.25 | 64.77 | 66.52 | 782,713 | +1.05(+1.61%) |
May 09, 2008 | 66.06 | 66.06 | 64.35 | 65.46 | 607,320 | -0.89(-1.35%) |
May 08, 2008 | 66.06 | 66.88 | 65.12 | 66.35 | 603,559 | +0.75(+1.15%) |
May 07, 2008 | 65.85 | 67.49 | 65.15 | 65.60 | 1,009,011 | -0.18(-0.27%) |
May 06, 2008 | 62.67 | 66.13 | 61.90 | 65.78 | 1,020,467 | +2.60(+4.12%) |
May 05, 2008 | 62.20 | 63.54 | 60.82 | 63.18 | 678,938 | +1.41(+2.28%) |
May 02, 2008 | 61.17 | 62.23 | 60.56 | 61.77 | 722,650 | +1.02(+1.68%) |
May 01, 2008 | 62.23 | 62.47 | 59.66 | 60.75 | 964,685 | -1.12(-1.82%) |
Apr 30, 2008 | 61.05 | 62.92 | 60.83 | 61.88 | 592,522 | +1.12(+1.85%) |
Apr 29, 2008 | 62.75 | 62.75 | 60.34 | 60.75 | 675,496 | -2.24(-3.56%) |
Apr 28, 2008 | 61.70 | 63.44 | 61.08 | 62.99 | 1,037,489 | +1.39(+2.26%) |
Apr 25, 2008 | 59.83 | 61.86 | 59.18 | 61.60 | 771,703 | +1.90(+3.18%) |
Apr 24, 2008 | 61.16 | 61.16 | 58.30 | 59.70 | 856,639 | -1.34(-2.19%) |
Apr 23, 2008 | 61.17 | 61.74 | 60.12 | 61.04 | 812,399 | +0.04(+0.07%) |
Apr 22, 2008 | 59.20 | 62.41 | 59.20 | 61.00 | 1,219,090 | +1.40(+2.35%) |
Apr 21, 2008 | 58.75 | 59.77 | 58.75 | 59.60 | 653,066 | +0.36(+0.61%) |
Apr 18, 2008 | 60.34 | 60.69 | 58.72 | 59.24 | 744,721 | -0.24(-0.40%) |
Apr 17, 2008 | 59.94 | 61.05 | 59.16 | 59.48 | 842,126 | -1.49(-2.45%) |
Apr 16, 2008 | 57.97 | 60.99 | 57.94 | 60.97 | 1,512,652 | +3.45(+6.00%) |
Apr 15, 2008 | 56.95 | 57.74 | 55.83 | 57.52 | 697,898 | +0.80(+1.41%) |
Apr 14, 2008 | 56.24 | 57.59 | 55.72 | 56.71 | 704,836 | +0.24(+0.42%) |
Apr 11, 2008 | 56.63 | 57.09 | 55.90 | 56.48 | 607,160 | -0.95(-1.65%) |
Apr 10, 2008 | 55.42 | 57.68 | 54.96 | 57.43 | 645,251 | +1.50(+2.68%) |
Apr 09, 2008 | 57.85 | 58.01 | 55.22 | 55.93 | 884,122 | -1.76(-3.05%) |
Apr 08, 2008 | 55.48 | 57.85 | 55.46 | 57.69 | 1,441,627 | +1.25(+2.22%) |
Apr 07, 2008 | 57.22 | 58.00 | 55.79 | 56.43 | 904,759 | -0.09(-0.16%) |
Apr 04, 2008 | 53.80 | 57.49 | 52.90 | 56.53 | 2,164,612 | +3.79(+7.19%) |
Apr 03, 2008 | 52.42 | 53.92 | 51.35 | 52.74 | 2,385,462 | +2.08(+4.11%) |
Apr 02, 2008 | 51.14 | 52.17 | 50.45 | 50.65 | 918,570 | -0.80(-1.56%) |
Apr 01, 2008 | 51.20 | 52.16 | 50.13 | 51.46 | 1,199,090 | +1.52(+3.04%) |
Mar 31, 2008 | 50.08 | 50.38 | 48.91 | 49.94 | 1,027,373 | +0.05(+0.10%) |
Mar 28, 2008 | 50.41 | 50.98 | 49.59 | 49.89 | 873,692 | -0.20(-0.39%) |
Mar 27, 2008 | 50.96 | 51.53 | 49.69 | 50.08 | 776,687 | -0.71(-1.40%) |
Mar 26, 2008 | 49.90 | 51.26 | 49.61 | 50.79 | 839,345 | +0.57(+1.13%) |
Mar 25, 2008 | 50.15 | 51.05 | 49.87 | 50.23 | 1,203,527 | +0.01(+0.01%) |
Mar 24, 2008 | 47.39 | 51.33 | 47.35 | 50.22 | 1,441,344 | +3.30(+7.03%) |
Mar 21, 2008 | 45.24 | 47.34 | 44.57 | 46.92 | 1,335,257 | +0.00(+0.00%) |
Mar 20, 2008 | 45.24 | 47.34 | 44.57 | 46.92 | 1,335,257 | +2.35(+5.27%) |
Mar 19, 2008 | 46.26 | 47.98 | 44.56 | 44.57 | 1,205,719 | -1.77(-3.82%) |
Mar 18, 2008 | 45.09 | 46.40 | 43.71 | 46.34 | 761,306 | +3.02(+6.98%) |
Mar 17, 2008 | 42.60 | 44.19 | 42.12 | 43.32 | 808,687 | -1.01(-2.27%) |
Mar 14, 2008 | 46.03 | 46.05 | 43.39 | 44.33 | 754,909 | -1.09(-2.40%) |
Mar 13, 2008 | 43.45 | 45.86 | 42.76 | 45.42 | 682,947 | +1.29(+2.93%) |
Mar 12, 2008 | 44.16 | 44.78 | 43.61 | 44.12 | 704,872 | +0.02(+0.05%) |
Mar 11, 2008 | 42.16 | 44.14 | 41.53 | 44.10 | 798,063 | +3.47(+8.53%) |
Mar 10, 2008 | 43.01 | 43.01 | 40.44 | 40.63 | 887,131 | -2.14(-5.00%) |
Mar 07, 2008 | 43.67 | 44.66 | 42.58 | 42.77 | 792,851 | -1.46(-3.31%) |
Mar 06, 2008 | 47.57 | 47.57 | 44.23 | 44.23 | 1,079,110 | -3.70(-7.72%) |
Mar 05, 2008 | 46.39 | 48.05 | 46.34 | 47.93 | 1,090,854 | +1.86(+4.04%) |
Mar 04, 2008 | 46.91 | 48.16 | 45.36 | 46.07 | 1,616,572 | -1.24(-2.63%) |