Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 63.85 | 64.45 | 63.42 | 63.92 | 323,451 | -0.11(-0.17%) |
Jun 27, 2008 | 63.77 | 64.25 | 63.42 | 64.03 | 614,804 | +0.08(+0.13%) |
Jun 26, 2008 | 64.29 | 64.29 | 63.37 | 63.95 | 758,125 | -0.74(-1.14%) |
Jun 25, 2008 | 64.30 | 65.01 | 64.01 | 64.69 | 432,572 | +0.42(+0.65%) |
Jun 24, 2008 | 62.95 | 64.65 | 62.55 | 64.27 | 1,616,472 | -0.61(-0.94%) |
Jun 23, 2008 | 64.54 | 65.07 | 64.13 | 64.88 | 440,169 | +0.51(+0.79%) |
Jun 20, 2008 | 64.56 | 64.75 | 63.71 | 64.37 | 621,489 | -0.37(-0.57%) |
Jun 19, 2008 | 64.15 | 64.85 | 63.77 | 64.74 | 346,543 | +0.45(+0.70%) |
Jun 18, 2008 | 63.50 | 64.62 | 63.25 | 64.29 | 443,698 | +0.68(+1.07%) |
Jun 17, 2008 | 63.90 | 64.25 | 63.37 | 63.61 | 288,043 | -0.03(-0.05%) |
Jun 16, 2008 | 63.41 | 63.80 | 62.45 | 63.64 | 440,666 | -0.11(-0.17%) |
Jun 13, 2008 | 63.64 | 64.13 | 63.20 | 63.75 | 364,440 | +0.46(+0.73%) |
Jun 12, 2008 | 63.21 | 64.10 | 63.00 | 63.29 | 548,073 | +0.25(+0.40%) |
Jun 11, 2008 | 63.44 | 63.78 | 62.82 | 63.04 | 621,355 | -0.32(-0.51%) |
Jun 10, 2008 | 63.15 | 63.94 | 62.96 | 63.36 | 448,386 | -0.19(-0.30%) |
Jun 09, 2008 | 64.45 | 64.70 | 63.31 | 63.55 | 346,821 | -0.65(-1.01%) |
Jun 06, 2008 | 65.40 | 65.50 | 64.14 | 64.20 | 436,635 | -1.75(-2.65%) |
Jun 05, 2008 | 64.50 | 65.95 | 64.30 | 65.95 | 454,075 | +1.61(+2.50%) |
Jun 04, 2008 | 64.77 | 64.91 | 64.29 | 64.34 | 645,444 | -0.60(-0.92%) |
Jun 03, 2008 | 64.35 | 65.01 | 63.74 | 64.94 | 920,596 | +0.37(+0.57%) |
Jun 02, 2008 | 64.28 | 64.87 | 63.99 | 64.57 | 999,154 | +0.29(+0.45%) |
May 30, 2008 | 63.98 | 64.61 | 63.56 | 64.28 | 452,762 | +0.28(+0.44%) |
May 29, 2008 | 63.21 | 64.30 | 63.21 | 64.00 | 344,382 | +0.56(+0.88%) |
May 28, 2008 | 64.31 | 64.31 | 62.99 | 63.44 | 233,118 | -0.49(-0.77%) |
May 27, 2008 | 63.69 | 64.08 | 63.32 | 63.93 | 329,217 | +0.24(+0.38%) |
May 26, 2008 | 63.95 | 64.34 | 63.49 | 63.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.95 | 64.34 | 63.49 | 63.69 | 732,211 | -0.32(-0.50%) |
May 22, 2008 | 63.96 | 64.44 | 63.60 | 64.01 | 537,682 | +0.05(+0.08%) |
May 21, 2008 | 64.80 | 65.10 | 63.92 | 63.96 | 602,871 | -0.85(-1.31%) |
May 20, 2008 | 65.00 | 65.21 | 64.09 | 64.81 | 466,255 | -0.19(-0.29%) |
May 19, 2008 | 65.00 | 65.26 | 64.54 | 65.00 | 1,049,378 | -0.03(-0.05%) |
May 16, 2008 | 63.50 | 65.53 | 63.30 | 65.03 | 1,186,500 | +2.03(+3.22%) |
May 15, 2008 | 62.30 | 63.25 | 62.10 | 63.00 | 484,521 | +0.61(+0.98%) |
May 14, 2008 | 62.53 | 62.90 | 62.10 | 62.39 | 461,331 | +0.14(+0.22%) |
May 13, 2008 | 63.11 | 63.45 | 61.95 | 62.25 | 379,332 | -0.72(-1.14%) |
May 12, 2008 | 61.90 | 63.01 | 61.57 | 62.97 | 576,819 | +1.25(+2.03%) |
May 09, 2008 | 62.47 | 62.72 | 61.59 | 61.72 | 435,648 | -1.30(-2.06%) |
May 08, 2008 | 64.37 | 64.37 | 62.76 | 63.02 | 1,480,054 | -0.98(-1.53%) |
May 07, 2008 | 63.08 | 64.99 | 62.21 | 64.00 | 2,669,345 | +6.08(+10.50%) |
May 06, 2008 | 57.39 | 58.24 | 57.07 | 57.92 | 445,033 | +0.51(+0.89%) |
May 05, 2008 | 57.93 | 58.04 | 57.10 | 57.41 | 429,207 | -0.54(-0.93%) |
May 02, 2008 | 58.50 | 58.84 | 57.87 | 57.95 | 361,289 | -0.23(-0.40%) |
May 01, 2008 | 58.07 | 58.50 | 57.89 | 58.18 | 515,153 | +0.13(+0.22%) |
Apr 30, 2008 | 58.08 | 58.32 | 57.79 | 58.05 | 481,221 | +0.19(+0.33%) |
Apr 29, 2008 | 58.00 | 58.00 | 56.75 | 57.86 | 1,196,282 | -0.20(-0.34%) |
Apr 28, 2008 | 59.58 | 59.58 | 57.85 | 58.06 | 631,518 | -1.29(-2.17%) |
Apr 25, 2008 | 59.62 | 59.97 | 58.71 | 59.35 | 521,396 | -0.01(-0.02%) |
Apr 24, 2008 | 58.32 | 60.06 | 58.29 | 59.36 | 1,605,091 | +0.92(+1.57%) |
Apr 23, 2008 | 57.04 | 59.04 | 56.95 | 58.44 | 965,039 | +1.55(+2.72%) |
Apr 22, 2008 | 56.86 | 57.38 | 56.56 | 56.89 | 1,033,840 | -0.30(-0.52%) |
Apr 21, 2008 | 56.48 | 57.48 | 56.48 | 57.19 | 476,126 | +0.27(+0.47%) |
Apr 18, 2008 | 56.74 | 57.05 | 56.39 | 56.92 | 574,879 | +0.87(+1.55%) |
Apr 17, 2008 | 55.57 | 56.32 | 55.38 | 56.05 | 663,905 | +0.16(+0.29%) |
Apr 16, 2008 | 55.65 | 56.26 | 55.20 | 55.89 | 517,133 | +0.58(+1.05%) |
Apr 15, 2008 | 56.22 | 56.25 | 55.14 | 55.31 | 611,123 | -1.21(-2.14%) |
Apr 14, 2008 | 57.08 | 57.10 | 56.22 | 56.52 | 413,819 | -0.68(-1.19%) |
Apr 11, 2008 | 57.40 | 57.94 | 57.12 | 57.20 | 495,800 | -0.55(-0.95%) |
Apr 10, 2008 | 57.75 | 58.26 | 57.74 | 57.75 | 281,500 | -0.11(-0.19%) |
Apr 09, 2008 | 58.78 | 58.87 | 57.71 | 57.86 | 485,867 | -0.88(-1.50%) |
Apr 08, 2008 | 58.35 | 59.00 | 57.86 | 58.74 | 314,500 | -0.15(-0.25%) |
Apr 07, 2008 | 60.00 | 60.00 | 58.65 | 58.89 | 418,024 | -0.81(-1.36%) |
Apr 04, 2008 | 59.56 | 60.22 | 59.36 | 59.70 | 684,442 | +0.13(+0.22%) |
Apr 03, 2008 | 60.08 | 60.43 | 59.56 | 59.57 | 505,100 | -0.81(-1.34%) |
Apr 02, 2008 | 60.38 | 61.51 | 60.27 | 60.38 | 754,300 | +0.08(+0.13%) |