Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 65.08 | 65.12 | 62.94 | 63.79 | 185,151 | -0.81(-1.25%) |
May 29, 2008 | 62.50 | 65.83 | 62.50 | 64.60 | 168,094 | +1.79(+2.85%) |
May 28, 2008 | 63.16 | 63.34 | 62.20 | 62.81 | 88,944 | -0.30(-0.47%) |
May 27, 2008 | 63.03 | 63.46 | 61.64 | 63.10 | 106,244 | +1.14(+1.84%) |
May 26, 2008 | 62.46 | 62.93 | 61.44 | 61.96 | 94,567 | +0.00(+0.00%) |
May 23, 2008 | 62.46 | 62.93 | 61.44 | 61.96 | 94,567 | -0.92(-1.46%) |
May 22, 2008 | 63.80 | 64.73 | 62.50 | 62.88 | 165,063 | -0.74(-1.16%) |
May 21, 2008 | 65.38 | 65.43 | 63.07 | 63.62 | 83,874 | -1.34(-2.06%) |
May 20, 2008 | 66.37 | 66.37 | 64.09 | 64.96 | 113,543 | -0.50(-0.77%) |
May 19, 2008 | 66.86 | 67.28 | 65.45 | 65.46 | 149,284 | -0.65(-0.98%) |
May 16, 2008 | 65.71 | 66.23 | 63.49 | 66.11 | 218,200 | +0.73(+1.11%) |
May 15, 2008 | 65.74 | 65.89 | 64.99 | 65.38 | 141,904 | -0.50(-0.76%) |
May 14, 2008 | 66.57 | 66.75 | 65.65 | 65.88 | 181,361 | -0.70(-1.05%) |
May 13, 2008 | 66.26 | 66.73 | 65.67 | 66.58 | 136,363 | +0.29(+0.43%) |
May 12, 2008 | 66.42 | 67.32 | 64.96 | 66.30 | 455,094 | -0.14(-0.22%) |
May 09, 2008 | 65.88 | 68.04 | 65.05 | 66.44 | 405,899 | +0.03(+0.04%) |
May 08, 2008 | 67.75 | 67.88 | 65.34 | 66.41 | 394,286 | -1.65(-2.42%) |
May 07, 2008 | 67.14 | 69.18 | 67.14 | 68.06 | 330,806 | +0.66(+0.97%) |
May 06, 2008 | 65.71 | 67.43 | 65.34 | 67.40 | 467,244 | -0.22(-0.32%) |
May 05, 2008 | 64.80 | 67.81 | 63.36 | 67.62 | 620,427 | +3.03(+4.69%) |
May 02, 2008 | 58.38 | 66.14 | 58.28 | 64.59 | 1,307,132 | +10.67(+19.79%) |
May 01, 2008 | 55.17 | 55.17 | 53.23 | 53.92 | 302,555 | +1.79(+3.43%) |
Apr 30, 2008 | 52.65 | 53.03 | 51.81 | 52.13 | 115,841 | -0.47(-0.89%) |
Apr 29, 2008 | 52.33 | 52.67 | 51.71 | 52.59 | 174,498 | +0.51(+0.98%) |
Apr 28, 2008 | 52.37 | 52.59 | 51.78 | 52.08 | 154,081 | +0.03(+0.05%) |
Apr 25, 2008 | 52.65 | 53.03 | 51.71 | 52.05 | 154,396 | +0.15(+0.29%) |
Apr 24, 2008 | 50.89 | 52.77 | 50.16 | 51.90 | 250,465 | +1.24(+2.45%) |
Apr 23, 2008 | 49.39 | 50.89 | 48.75 | 50.66 | 166,127 | +1.57(+3.21%) |
Apr 22, 2008 | 50.01 | 50.01 | 48.25 | 49.09 | 289,815 | -1.13(-2.26%) |
Apr 21, 2008 | 50.98 | 51.13 | 49.90 | 50.22 | 135,271 | -0.80(-1.57%) |
Apr 18, 2008 | 51.07 | 52.14 | 50.62 | 51.02 | 197,233 | +0.91(+1.81%) |
Apr 17, 2008 | 51.52 | 51.55 | 49.84 | 50.11 | 193,572 | -1.45(-2.81%) |
Apr 16, 2008 | 51.65 | 52.25 | 51.29 | 51.56 | 236,249 | +0.31(+0.61%) |
Apr 15, 2008 | 53.21 | 54.10 | 50.98 | 51.25 | 287,774 | -2.09(-3.93%) |
Apr 14, 2008 | 55.02 | 55.07 | 53.12 | 53.34 | 192,511 | -1.68(-3.06%) |
Apr 11, 2008 | 55.04 | 56.04 | 54.83 | 55.02 | 68,908 | -1.52(-2.69%) |
Apr 10, 2008 | 56.61 | 57.53 | 55.63 | 56.54 | 106,614 | -0.31(-0.54%) |
Apr 09, 2008 | 58.47 | 58.68 | 56.43 | 56.85 | 134,362 | -1.44(-2.47%) |
Apr 08, 2008 | 57.66 | 58.45 | 57.51 | 58.28 | 141,021 | +0.42(+0.73%) |
Apr 07, 2008 | 59.09 | 59.09 | 57.81 | 57.86 | 86,850 | -0.69(-1.18%) |
Apr 04, 2008 | 59.89 | 59.89 | 57.48 | 58.55 | 321,859 | -1.12(-1.88%) |
Apr 03, 2008 | 59.67 | 60.43 | 59.34 | 59.68 | 188,042 | -0.41(-0.69%) |
Apr 02, 2008 | 59.26 | 61.34 | 58.08 | 60.09 | 255,968 | +0.94(+1.58%) |
Apr 01, 2008 | 55.68 | 59.61 | 55.31 | 59.16 | 339,746 | +4.00(+7.25%) |
Mar 31, 2008 | 54.98 | 55.70 | 54.43 | 55.16 | 153,216 | -0.04(-0.08%) |
Mar 28, 2008 | 55.24 | 55.68 | 54.71 | 55.20 | 162,658 | -0.06(-0.11%) |
Mar 27, 2008 | 57.73 | 57.76 | 55.17 | 55.26 | 165,857 | -2.28(-3.97%) |
Mar 26, 2008 | 58.44 | 58.49 | 56.47 | 57.55 | 201,775 | -1.07(-1.83%) |
Mar 25, 2008 | 59.58 | 59.76 | 57.89 | 58.62 | 131,202 | -0.72(-1.21%) |
Mar 24, 2008 | 56.53 | 59.77 | 56.41 | 59.34 | 211,071 | +3.21(+5.72%) |
Mar 21, 2008 | 55.59 | 56.46 | 53.92 | 56.13 | 340,123 | +0.00(+0.00%) |
Mar 20, 2008 | 55.59 | 56.46 | 53.92 | 56.13 | 340,123 | +1.17(+2.13%) |
Mar 19, 2008 | 56.08 | 57.26 | 54.96 | 54.96 | 112,464 | -0.77(-1.39%) |
Mar 18, 2008 | 54.12 | 56.26 | 53.93 | 55.73 | 148,622 | +2.97(+5.62%) |
Mar 17, 2008 | 52.95 | 54.15 | 52.14 | 52.76 | 173,776 | -1.31(-2.43%) |
Mar 14, 2008 | 56.68 | 56.68 | 52.98 | 54.08 | 242,419 | -2.38(-4.22%) |
Mar 13, 2008 | 52.79 | 56.67 | 52.63 | 56.46 | 324,417 | +2.77(+5.16%) |
Mar 12, 2008 | 55.96 | 55.96 | 53.38 | 53.69 | 357,633 | -1.84(-3.32%) |
Mar 11, 2008 | 54.67 | 55.97 | 54.43 | 55.53 | 229,541 | +2.26(+4.24%) |
Mar 10, 2008 | 54.39 | 54.66 | 52.95 | 53.28 | 218,852 | -1.52(-2.77%) |
Mar 07, 2008 | 56.20 | 56.89 | 54.14 | 54.80 | 373,246 | -2.00(-3.53%) |
Mar 06, 2008 | 57.44 | 58.44 | 56.71 | 56.80 | 335,226 | -0.87(-1.51%) |
Mar 05, 2008 | 57.66 | 57.89 | 56.67 | 57.67 | 133,622 | +0.41(+0.72%) |
Mar 04, 2008 | 57.04 | 58.58 | 56.73 | 57.26 | 247,669 | -0.26(-0.45%) |