Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 78.63 | 78.63 | 78.25 | 78.26 | 10,149 | -0.27(-0.34%) |
Jun 27, 2008 | 78.42 | 78.53 | 78.22 | 78.53 | 9,646 | +0.15(+0.19%) |
Jun 26, 2008 | 78.57 | 78.57 | 78.38 | 78.38 | 15,245 | +0.16(+0.20%) |
Jun 25, 2008 | 78.38 | 78.44 | 78.03 | 78.22 | 29,813 | -0.07(-0.09%) |
Jun 24, 2008 | 78.41 | 78.47 | 78.17 | 78.29 | 9,290 | -0.04(-0.05%) |
Jun 23, 2008 | 78.24 | 78.35 | 78.10 | 78.33 | 6,502 | -0.02(-0.03%) |
Jun 20, 2008 | 78.51 | 78.51 | 78.18 | 78.35 | 18,964 | +0.13(+0.17%) |
Jun 19, 2008 | 78.37 | 78.38 | 78.03 | 78.22 | 49,422 | -0.34(-0.44%) |
Jun 18, 2008 | 78.43 | 78.57 | 78.39 | 78.57 | 11,616 | +0.15(+0.20%) |
Jun 17, 2008 | 78.37 | 78.42 | 78.18 | 78.41 | 10,489 | +0.30(+0.39%) |
Jun 16, 2008 | 78.10 | 78.26 | 77.97 | 78.11 | 6,035 | -0.06(-0.08%) |
Jun 13, 2008 | 78.38 | 78.49 | 78.17 | 78.17 | 73,258 | +0.02(+0.03%) |
Jun 12, 2008 | 78.27 | 78.38 | 78.10 | 78.15 | 7,439 | -0.46(-0.58%) |
Jun 11, 2008 | 78.64 | 78.87 | 78.55 | 78.61 | 7,319 | +0.02(+0.03%) |
Jun 10, 2008 | 78.65 | 78.81 | 78.42 | 78.58 | 10,342 | -0.28(-0.35%) |
Jun 09, 2008 | 79.05 | 79.11 | 78.77 | 78.86 | 10,145 | -0.41(-0.52%) |
Jun 06, 2008 | 79.13 | 79.43 | 79.13 | 79.27 | 7,837 | +0.35(+0.45%) |
Jun 05, 2008 | 78.93 | 79.08 | 78.86 | 78.91 | 10,788 | -0.11(-0.14%) |
Jun 04, 2008 | 79.52 | 79.52 | 79.02 | 79.02 | 22,743 | -0.19(-0.24%) |
Jun 03, 2008 | 79.15 | 79.37 | 78.93 | 79.21 | 53,096 | +0.05(+0.06%) |
Jun 02, 2008 | 78.96 | 79.25 | 78.93 | 79.17 | 29,007 | +0.03(+0.04%) |
May 30, 2008 | 79.24 | 79.27 | 79.04 | 79.13 | 11,256 | +0.10(+0.12%) |
May 29, 2008 | 78.97 | 79.09 | 78.77 | 79.04 | 10,789 | +0.01(+0.01%) |
May 28, 2008 | 79.48 | 79.49 | 79.02 | 79.02 | 6,870 | -0.35(-0.44%) |
May 27, 2008 | 79.79 | 79.79 | 79.37 | 79.37 | 13,345 | -0.56(-0.70%) |
May 26, 2008 | 79.69 | 79.96 | 79.69 | 79.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 79.69 | 79.96 | 79.69 | 79.93 | 12,308 | +0.24(+0.30%) |
May 22, 2008 | 80.08 | 80.08 | 79.43 | 79.69 | 12,899 | -0.62(-0.77%) |
May 21, 2008 | 80.25 | 80.35 | 80.20 | 80.31 | 14,458 | -0.07(-0.09%) |
May 20, 2008 | 80.40 | 80.42 | 80.26 | 80.38 | 26,230 | +0.12(+0.15%) |
May 19, 2008 | 80.10 | 80.28 | 79.97 | 80.26 | 24,498 | +0.15(+0.19%) |
May 16, 2008 | 80.10 | 80.40 | 79.96 | 80.11 | 13,134 | -0.14(-0.18%) |
May 15, 2008 | 79.69 | 80.25 | 79.69 | 80.25 | 33,515 | +0.46(+0.57%) |
May 14, 2008 | 80.01 | 80.01 | 79.65 | 79.80 | 70,446 | -0.05(-0.06%) |
May 13, 2008 | 79.91 | 80.03 | 79.75 | 79.84 | 19,399 | -0.36(-0.45%) |
May 12, 2008 | 80.31 | 80.44 | 80.17 | 80.21 | 13,394 | -0.21(-0.26%) |
May 09, 2008 | 80.52 | 80.53 | 80.30 | 80.42 | 3,374 | +0.02(+0.02%) |
May 08, 2008 | 80.20 | 80.40 | 80.19 | 80.40 | 17,875 | +0.29(+0.36%) |
May 07, 2008 | 79.80 | 80.11 | 79.68 | 80.11 | 12,976 | +0.32(+0.41%) |
May 06, 2008 | 80.10 | 80.11 | 79.72 | 79.79 | 9,595 | -0.32(-0.40%) |
May 05, 2008 | 79.97 | 80.18 | 79.97 | 80.11 | 15,235 | +0.16(+0.20%) |
May 02, 2008 | 79.82 | 80.13 | 79.81 | 79.95 | 10,353 | -0.18(-0.23%) |
May 01, 2008 | 80.43 | 80.43 | 79.95 | 80.14 | 17,343 | -0.36(-0.45%) |
Apr 30, 2008 | 80.26 | 80.50 | 80.10 | 80.50 | 46,758 | +0.25(+0.31%) |
Apr 29, 2008 | 80.17 | 80.35 | 80.10 | 80.25 | 9,556 | +0.14(+0.18%) |
Apr 28, 2008 | 79.86 | 80.10 | 79.86 | 80.10 | 12,534 | +0.51(+0.64%) |
Apr 25, 2008 | 79.73 | 79.82 | 79.55 | 79.59 | 14,837 | -0.23(-0.29%) |
Apr 24, 2008 | 79.97 | 79.99 | 79.72 | 79.82 | 16,448 | -0.31(-0.38%) |
Apr 23, 2008 | 80.24 | 80.32 | 80.03 | 80.13 | 12,146 | -0.17(-0.22%) |
Apr 22, 2008 | 80.25 | 80.30 | 80.06 | 80.30 | 26,411 | +0.11(+0.14%) |
Apr 21, 2008 | 80.06 | 80.22 | 79.90 | 80.19 | 19,256 | +0.08(+0.10%) |
Apr 18, 2008 | 80.04 | 80.17 | 79.83 | 80.11 | 19,248 | +0.01(+0.01%) |
Apr 17, 2008 | 80.16 | 80.19 | 79.90 | 80.10 | 43,430 | -0.05(-0.06%) |
Apr 16, 2008 | 80.44 | 80.47 | 80.06 | 80.15 | 21,007 | -0.37(-0.46%) |
Apr 15, 2008 | 80.46 | 80.60 | 80.38 | 80.52 | 141,999 | -0.13(-0.16%) |
Apr 14, 2008 | 80.80 | 80.89 | 80.56 | 80.65 | 20,659 | -0.18(-0.22%) |
Apr 11, 2008 | 80.71 | 80.87 | 80.67 | 80.83 | 25,605 | +0.20(+0.24%) |
Apr 10, 2008 | 80.66 | 80.74 | 80.41 | 80.63 | 16,867 | -0.23(-0.28%) |
Apr 09, 2008 | 80.36 | 80.93 | 80.32 | 80.86 | 147,675 | +0.44(+0.55%) |
Apr 08, 2008 | 80.40 | 80.55 | 80.25 | 80.42 | 63,055 | +0.06(+0.07%) |
Apr 07, 2008 | 80.29 | 80.45 | 80.20 | 80.36 | 23,704 | -0.04(-0.05%) |
Apr 04, 2008 | 80.54 | 80.61 | 80.33 | 80.40 | 7,054 | +0.32(+0.39%) |
Apr 03, 2008 | 79.91 | 80.14 | 79.81 | 80.09 | 21,295 | +0.21(+0.26%) |
Apr 02, 2008 | 80.11 | 80.21 | 79.84 | 79.88 | 24,084 | -0.14(-0.18%) |