Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 73.40 | 73.56 | 73.22 | 73.37 | 3,230 | -0.08(-0.11%) |
Jun 27, 2008 | 73.10 | 73.54 | 72.91 | 73.45 | 37,191 | +0.61(+0.83%) |
Jun 26, 2008 | 72.77 | 72.96 | 72.66 | 72.84 | 5,428 | +0.36(+0.50%) |
Jun 25, 2008 | 72.42 | 72.48 | 71.94 | 72.48 | 17,805 | +0.01(+0.02%) |
Jun 24, 2008 | 72.26 | 72.50 | 72.15 | 72.47 | 6,337 | +0.46(+0.64%) |
Jun 23, 2008 | 72.05 | 72.28 | 71.93 | 72.01 | 10,486 | -0.04(-0.06%) |
Jun 20, 2008 | 72.11 | 72.14 | 71.89 | 72.05 | 9,370 | +0.48(+0.67%) |
Jun 19, 2008 | 71.92 | 71.92 | 71.52 | 71.57 | 7,266 | -0.35(-0.49%) |
Jun 18, 2008 | 71.57 | 72.06 | 71.57 | 71.91 | 34,018 | +0.48(+0.67%) |
Jun 17, 2008 | 71.51 | 71.57 | 71.22 | 71.44 | 15,500 | +0.15(+0.22%) |
Jun 16, 2008 | 71.36 | 71.43 | 71.16 | 71.29 | 15,328 | +0.08(+0.11%) |
Jun 13, 2008 | 71.38 | 71.64 | 71.17 | 71.21 | 13,086 | -0.20(-0.27%) |
Jun 12, 2008 | 71.61 | 71.80 | 71.32 | 71.40 | 14,734 | -0.75(-1.04%) |
Jun 11, 2008 | 72.24 | 72.56 | 71.96 | 72.15 | 18,421 | +0.06(+0.09%) |
Jun 10, 2008 | 72.16 | 72.39 | 71.91 | 72.09 | 40,357 | -0.36(-0.49%) |
Jun 09, 2008 | 72.49 | 72.86 | 72.22 | 72.45 | 11,636 | -0.36(-0.49%) |
Jun 06, 2008 | 72.56 | 72.99 | 72.43 | 72.80 | 33,849 | +0.64(+0.89%) |
Jun 05, 2008 | 72.36 | 72.40 | 72.09 | 72.16 | 71,081 | -0.65(-0.89%) |
Jun 04, 2008 | 73.15 | 73.22 | 72.70 | 72.81 | 29,896 | -0.22(-0.31%) |
Jun 03, 2008 | 72.45 | 73.28 | 72.33 | 73.03 | 38,549 | +0.37(+0.51%) |
Jun 02, 2008 | 69.09 | 72.78 | 69.09 | 72.66 | 25,891 | +0.18(+0.25%) |
May 30, 2008 | 72.54 | 72.61 | 72.41 | 72.48 | 59,300 | +0.32(+0.44%) |
May 29, 2008 | 72.38 | 72.42 | 71.89 | 72.17 | 126,384 | -0.48(-0.65%) |
May 28, 2008 | 72.86 | 72.96 | 72.59 | 72.64 | 18,792 | -0.54(-0.74%) |
May 27, 2008 | 73.37 | 73.42 | 73.19 | 73.19 | 6,719 | -0.56(-0.76%) |
May 26, 2008 | 73.67 | 73.93 | 73.61 | 73.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.67 | 73.93 | 73.61 | 73.75 | 18,526 | +0.36(+0.50%) |
May 22, 2008 | 73.51 | 73.51 | 73.07 | 73.38 | 11,481 | -0.67(-0.91%) |
May 21, 2008 | 73.97 | 74.17 | 73.79 | 74.05 | 9,638 | -0.10(-0.13%) |
May 20, 2008 | 74.02 | 74.15 | 73.81 | 74.15 | 12,543 | +0.31(+0.42%) |
May 19, 2008 | 73.85 | 73.85 | 73.51 | 73.84 | 5,473 | +0.24(+0.32%) |
May 16, 2008 | 73.64 | 74.15 | 73.60 | 73.60 | 16,176 | -0.19(-0.26%) |
May 15, 2008 | 73.17 | 73.79 | 73.17 | 73.79 | 37,009 | +0.64(+0.87%) |
May 14, 2008 | 73.62 | 73.62 | 72.93 | 73.15 | 33,438 | -0.10(-0.13%) |
May 13, 2008 | 73.50 | 73.61 | 73.22 | 73.25 | 9,117 | -0.68(-0.93%) |
May 12, 2008 | 74.16 | 74.37 | 73.93 | 73.93 | 6,098 | -0.09(-0.12%) |
May 09, 2008 | 74.23 | 74.25 | 73.92 | 74.02 | 3,356 | +0.08(+0.11%) |
May 08, 2008 | 73.51 | 73.94 | 73.47 | 73.94 | 14,254 | +0.64(+0.88%) |
May 07, 2008 | 73.03 | 73.31 | 72.81 | 73.30 | 25,953 | +0.34(+0.46%) |
May 06, 2008 | 73.62 | 73.62 | 72.96 | 72.96 | 6,840 | -0.36(-0.49%) |
May 05, 2008 | 73.50 | 73.50 | 73.19 | 73.32 | 18,423 | +0.00(+0.00%) |
May 02, 2008 | 73.40 | 73.64 | 73.28 | 73.32 | 7,570 | -0.69(-0.93%) |
May 01, 2008 | 74.48 | 74.48 | 73.80 | 74.01 | 6,456 | -0.23(-0.31%) |
Apr 30, 2008 | 73.84 | 74.24 | 73.58 | 74.24 | 23,255 | +0.38(+0.52%) |
Apr 29, 2008 | 73.77 | 74.11 | 73.69 | 73.86 | 53,349 | +0.11(+0.15%) |
Apr 28, 2008 | 73.37 | 73.75 | 73.34 | 73.75 | 7,472 | +0.37(+0.50%) |
Apr 25, 2008 | 73.54 | 73.61 | 73.21 | 73.38 | 27,424 | -0.31(-0.43%) |
Apr 24, 2008 | 73.72 | 73.86 | 73.45 | 73.69 | 54,265 | -0.51(-0.69%) |
Apr 23, 2008 | 74.26 | 74.39 | 73.94 | 74.20 | 11,241 | -0.22(-0.30%) |
Apr 22, 2008 | 74.22 | 74.55 | 74.13 | 74.42 | 14,241 | +0.13(+0.17%) |
Apr 21, 2008 | 73.98 | 74.30 | 73.88 | 74.30 | 14,765 | +0.20(+0.27%) |
Apr 18, 2008 | 73.68 | 74.09 | 73.43 | 74.09 | 12,974 | -0.08(-0.11%) |
Apr 17, 2008 | 74.35 | 74.39 | 73.94 | 74.18 | 22,934 | -0.21(-0.28%) |
Apr 16, 2008 | 74.95 | 74.97 | 74.19 | 74.39 | 17,463 | -0.61(-0.81%) |
Apr 15, 2008 | 75.18 | 75.32 | 74.95 | 75.00 | 14,550 | -0.56(-0.74%) |
Apr 14, 2008 | 75.76 | 75.90 | 75.51 | 75.55 | 14,299 | -0.38(-0.50%) |
Apr 11, 2008 | 75.83 | 75.94 | 75.74 | 75.93 | 33,062 | +0.49(+0.65%) |
Apr 10, 2008 | 75.74 | 75.76 | 75.18 | 75.44 | 8,954 | -0.27(-0.36%) |
Apr 09, 2008 | 75.30 | 75.82 | 75.30 | 75.72 | 5,152 | +0.61(+0.82%) |
Apr 08, 2008 | 75.50 | 75.50 | 75.07 | 75.10 | 24,419 | -0.04(-0.06%) |
Apr 07, 2008 | 75.23 | 75.26 | 74.76 | 75.14 | 13,740 | -0.43(-0.57%) |
Apr 04, 2008 | 75.39 | 75.70 | 75.35 | 75.57 | 31,529 | +0.75(+1.00%) |
Apr 03, 2008 | 75.05 | 75.05 | 74.69 | 74.82 | 52,701 | +0.07(+0.09%) |
Apr 02, 2008 | 74.72 | 75.02 | 74.65 | 74.75 | 83,795 | +0.02(+0.03%) |