Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 64.35 | 68.75 | 64.35 | 67.10 | 975 | +1.10(+1.67%) |
May 29, 2008 | 61.27 | 66.00 | 61.05 | 66.00 | 1,172 | +3.41(+5.45%) |
May 28, 2008 | 59.29 | 63.58 | 59.29 | 62.59 | 716 | +0.33(+0.53%) |
May 27, 2008 | 59.29 | 63.25 | 59.29 | 62.26 | 645 | +1.10(+1.80%) |
May 26, 2008 | 60.50 | 61.16 | 58.63 | 61.16 | 621 | +0.00(+0.00%) |
May 23, 2008 | 60.50 | 61.16 | 58.63 | 61.16 | 621 | +0.33(+0.54%) |
May 22, 2008 | 61.38 | 62.81 | 59.62 | 60.83 | 1,403 | +1.32(+2.22%) |
May 21, 2008 | 56.65 | 59.51 | 56.65 | 59.51 | 1,139 | +0.44(+0.74%) |
May 20, 2008 | 56.28 | 59.07 | 56.28 | 59.07 | 695 | +0.00(+0.00%) |
May 19, 2008 | 60.17 | 60.17 | 57.75 | 59.07 | 1,208 | -1.12(-1.87%) |
May 16, 2008 | 58.30 | 60.39 | 57.53 | 60.19 | 1,209 | +2.88(+5.03%) |
May 15, 2008 | 59.51 | 59.73 | 56.43 | 57.31 | 1,667 | -2.97(-4.93%) |
May 14, 2008 | 59.40 | 60.72 | 59.40 | 60.28 | 400 | -0.11(-0.18%) |
May 13, 2008 | 60.39 | 60.72 | 58.52 | 60.39 | 787 | -0.22(-0.36%) |
May 12, 2008 | 59.50 | 61.05 | 59.07 | 60.61 | 772 | +1.65(+2.80%) |
May 09, 2008 | 55.55 | 59.18 | 55.55 | 58.96 | 2,363 | +4.18(+7.63%) |
May 08, 2008 | 57.31 | 59.51 | 54.78 | 54.78 | 2,708 | -2.53(-4.41%) |
May 07, 2008 | 56.98 | 57.97 | 56.98 | 57.31 | 1,013 | -0.33(-0.57%) |
May 06, 2008 | 56.87 | 57.75 | 56.87 | 57.64 | 1,312 | +1.10(+1.95%) |
May 05, 2008 | 57.31 | 57.42 | 56.10 | 56.54 | 587 | -1.10(-1.91%) |
May 02, 2008 | 57.09 | 59.95 | 53.90 | 57.64 | 2,681 | -2.09(-3.50%) |
May 01, 2008 | 61.05 | 61.05 | 58.96 | 59.73 | 1,147 | -1.10(-1.81%) |
Apr 30, 2008 | 56.76 | 61.05 | 54.45 | 60.83 | 1,485 | +3.19(+5.53%) |
Apr 29, 2008 | 55.00 | 57.64 | 54.78 | 57.64 | 1,337 | +0.88(+1.55%) |
Apr 28, 2008 | 55.88 | 58.08 | 55.88 | 56.76 | 859 | +0.66(+1.18%) |
Apr 25, 2008 | 56.98 | 56.98 | 55.00 | 56.10 | 3,538 | +0.00(+0.00%) |
Apr 24, 2008 | 54.45 | 56.43 | 52.91 | 56.10 | 1,973 | +1.10(+2.00%) |
Apr 23, 2008 | 54.45 | 55.00 | 54.01 | 55.00 | 677 | +0.77(+1.42%) |
Apr 22, 2008 | 54.23 | 54.47 | 52.69 | 54.23 | 1,064 | +0.77(+1.44%) |
Apr 21, 2008 | 56.65 | 56.65 | 51.70 | 53.46 | 2,647 | -3.19(-5.63%) |
Apr 18, 2008 | 58.74 | 58.74 | 56.43 | 56.65 | 1,656 | +0.22(+0.39%) |
Apr 17, 2008 | 54.67 | 57.64 | 53.90 | 56.43 | 3,879 | +2.42(+4.48%) |
Apr 16, 2008 | 56.65 | 56.98 | 51.15 | 54.01 | 9,402 | -2.86(-5.03%) |
Apr 15, 2008 | 59.95 | 59.95 | 55.00 | 56.87 | 5,398 | -3.63(-6.00%) |
Apr 14, 2008 | 65.34 | 65.45 | 60.50 | 60.50 | 2,386 | -4.51(-6.94%) |
Apr 11, 2008 | 66.88 | 66.99 | 64.79 | 65.01 | 2,096 | -0.22(-0.34%) |
Apr 10, 2008 | 65.23 | 65.67 | 63.25 | 65.23 | 2,463 | -1.32(-1.98%) |
Apr 09, 2008 | 66.00 | 67.87 | 64.24 | 66.55 | 2,225 | +0.55(+0.83%) |
Apr 08, 2008 | 67.98 | 67.98 | 64.90 | 66.00 | 1,274 | -1.10(-1.64%) |
Apr 07, 2008 | 67.10 | 68.42 | 65.23 | 67.10 | 836 | -0.55(-0.81%) |
Apr 04, 2008 | 67.98 | 67.98 | 65.34 | 67.65 | 1,790 | +0.22(+0.33%) |
Apr 03, 2008 | 65.45 | 67.87 | 65.45 | 67.43 | 1,336 | +1.76(+2.68%) |
Apr 02, 2008 | 67.65 | 68.09 | 65.67 | 65.67 | 2,156 | -1.65(-2.45%) |
Apr 01, 2008 | 67.54 | 68.20 | 66.77 | 67.32 | 1,129 | +0.00(+0.00%) |
Mar 31, 2008 | 65.45 | 68.53 | 65.34 | 67.32 | 1,546 | +0.77(+1.16%) |
Mar 28, 2008 | 68.20 | 68.75 | 65.34 | 66.55 | 1,793 | +0.99(+1.51%) |
Mar 27, 2008 | 66.22 | 67.21 | 65.34 | 65.56 | 2,820 | +0.22(+0.34%) |
Mar 26, 2008 | 68.42 | 68.42 | 65.23 | 65.34 | 1,754 | -3.19(-4.65%) |
Mar 25, 2008 | 68.53 | 68.64 | 67.87 | 68.53 | 254 | +0.00(+0.00%) |
Mar 24, 2008 | 68.20 | 69.52 | 67.98 | 68.53 | 4,652 | +3.63(+5.59%) |
Mar 21, 2008 | 64.57 | 69.63 | 64.57 | 64.90 | 2,039 | +0.00(+0.00%) |
Mar 20, 2008 | 64.57 | 69.63 | 64.57 | 64.90 | 2,039 | -2.09(-3.12%) |
Mar 19, 2008 | 70.18 | 72.05 | 66.66 | 66.99 | 1,173 | -3.63(-5.14%) |
Mar 18, 2008 | 67.10 | 70.62 | 66.99 | 70.62 | 740 | +4.29(+6.47%) |
Mar 17, 2008 | 67.87 | 67.87 | 64.68 | 66.33 | 1,902 | -2.42(-3.52%) |
Mar 14, 2008 | 69.96 | 70.51 | 68.10 | 68.75 | 654 | -0.22(-0.32%) |
Mar 13, 2008 | 67.76 | 69.08 | 67.76 | 68.97 | 376 | +1.21(+1.78%) |
Mar 12, 2008 | 68.64 | 71.50 | 67.32 | 67.76 | 719 | -1.43(-2.07%) |
Mar 11, 2008 | 66.55 | 70.40 | 65.78 | 69.19 | 2,606 | +2.09(+3.11%) |
Mar 10, 2008 | 68.09 | 70.40 | 66.55 | 67.10 | 601 | -2.86(-4.09%) |
Mar 07, 2008 | 66.44 | 71.94 | 63.69 | 69.96 | 3,183 | +2.75(+4.09%) |
Mar 06, 2008 | 72.60 | 72.60 | 66.44 | 67.21 | 1,854 | -1.54(-2.24%) |
Mar 05, 2008 | 69.50 | 69.50 | 66.99 | 68.75 | 956 | +0.99(+1.46%) |
Mar 04, 2008 | 69.30 | 71.06 | 67.65 | 67.76 | 1,528 | -1.87(-2.69%) |