Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 65.12 | 66.55 | 64.57 | 65.89 | 3,106 | +1.10(+1.70%) |
Jul 30, 2008 | 64.46 | 66.00 | 63.91 | 64.79 | 1,977 | -1.21(-1.83%) |
Jul 29, 2008 | 66.00 | 67.32 | 64.90 | 66.00 | 1,496 | +0.33(+0.50%) |
Jul 28, 2008 | 64.69 | 67.32 | 63.25 | 65.67 | 6,401 | +0.99(+1.53%) |
Jul 25, 2008 | 62.70 | 69.30 | 59.73 | 64.68 | 16,288 | +2.42(+3.89%) |
Jul 24, 2008 | 63.25 | 64.02 | 58.30 | 62.26 | 20,205 | -0.33(-0.53%) |
Jul 23, 2008 | 63.36 | 68.53 | 58.19 | 62.59 | 10,700 | +0.11(+0.18%) |
Jul 22, 2008 | 67.32 | 70.62 | 61.72 | 62.48 | 7,804 | -3.96(-5.96%) |
Jul 21, 2008 | 69.30 | 70.94 | 65.45 | 66.44 | 5,206 | +0.99(+1.51%) |
Jul 18, 2008 | 71.28 | 72.81 | 65.34 | 65.45 | 4,730 | -4.95(-7.03%) |
Jul 17, 2008 | 69.52 | 74.36 | 69.08 | 70.40 | 5,625 | +0.00(+0.00%) |
Jul 16, 2008 | 74.36 | 79.20 | 70.40 | 70.40 | 9,243 | -4.84(-6.43%) |
Jul 15, 2008 | 70.95 | 75.35 | 70.95 | 75.24 | 1,573 | +3.19(+4.43%) |
Jul 14, 2008 | 70.29 | 73.15 | 67.32 | 72.05 | 1,218 | +1.76(+2.51%) |
Jul 11, 2008 | 69.85 | 70.29 | 69.52 | 70.29 | 834 | +1.98(+2.90%) |
Jul 10, 2008 | 69.08 | 69.85 | 67.43 | 68.31 | 990 | -0.66(-0.96%) |
Jul 09, 2008 | 69.74 | 70.73 | 68.31 | 68.97 | 459 | +0.11(+0.16%) |
Jul 08, 2008 | 72.38 | 73.15 | 68.20 | 68.86 | 1,254 | +0.44(+0.64%) |
Jul 07, 2008 | 68.20 | 71.50 | 66.00 | 68.42 | 2,283 | +0.22(+0.32%) |
Jul 04, 2008 | 71.06 | 74.12 | 68.09 | 68.20 | 3,993 | +0.00(+0.00%) |
Jul 03, 2008 | 71.06 | 74.12 | 68.09 | 68.20 | 3,993 | -3.41(-4.76%) |
Jul 02, 2008 | 71.94 | 73.79 | 70.95 | 71.61 | 644 | -1.10(-1.51%) |
Jul 01, 2008 | 76.22 | 78.43 | 72.71 | 72.71 | 1,813 | -4.43(-5.75%) |
Jun 30, 2008 | 81.29 | 81.29 | 74.25 | 77.14 | 2,361 | -5.25(-6.37%) |
Jun 27, 2008 | 77.55 | 82.39 | 77.00 | 82.39 | 5,817 | +2.64(+3.31%) |
Jun 26, 2008 | 79.09 | 79.75 | 74.58 | 79.75 | 1,199 | +0.44(+0.55%) |
Jun 25, 2008 | 73.05 | 79.64 | 73.05 | 79.31 | 2,234 | +4.07(+5.41%) |
Jun 24, 2008 | 76.67 | 78.10 | 72.93 | 75.24 | 4,839 | -1.43(-1.87%) |
Jun 23, 2008 | 76.23 | 77.00 | 75.73 | 76.67 | 1,548 | +0.88(+1.16%) |
Jun 20, 2008 | 76.01 | 76.34 | 73.15 | 75.79 | 767 | +0.77(+1.03%) |
Jun 19, 2008 | 73.15 | 75.46 | 73.15 | 75.02 | 598 | +1.76(+2.40%) |
Jun 18, 2008 | 73.26 | 75.77 | 73.15 | 73.26 | 662 | -3.19(-4.17%) |
Jun 17, 2008 | 73.15 | 76.45 | 73.15 | 76.45 | 3,697 | +2.20(+2.96%) |
Jun 16, 2008 | 75.13 | 75.35 | 74.25 | 74.25 | 327 | -1.10(-1.46%) |
Jun 13, 2008 | 73.81 | 76.34 | 73.64 | 75.35 | 2,622 | +3.30(+4.58%) |
Jun 12, 2008 | 73.70 | 73.92 | 72.05 | 72.05 | 306 | -2.09(-2.82%) |
Jun 11, 2008 | 76.56 | 76.56 | 74.14 | 74.14 | 440 | -0.22(-0.30%) |
Jun 10, 2008 | 73.48 | 76.23 | 73.15 | 74.36 | 840 | +0.44(+0.60%) |
Jun 09, 2008 | 74.03 | 74.25 | 72.82 | 73.92 | 1,247 | +1.14(+1.56%) |
Jun 06, 2008 | 69.85 | 73.15 | 69.85 | 72.78 | 2,790 | +2.38(+3.39%) |
Jun 05, 2008 | 70.40 | 70.40 | 69.74 | 70.40 | 509 | +0.33(+0.47%) |
Jun 04, 2008 | 68.64 | 71.28 | 66.11 | 70.07 | 2,589 | +2.42(+3.58%) |
Jun 03, 2008 | 64.90 | 67.65 | 64.90 | 67.65 | 1,054 | +3.08(+4.77%) |
Jun 02, 2008 | 65.45 | 68.20 | 64.35 | 64.57 | 1,827 | -2.53(-3.77%) |
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%) |