Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 68.33 | 68.54 | 68.17 | 68.54 | 55,685 | +0.34(+0.49%) |
Jun 27, 2008 | 68.00 | 68.51 | 67.98 | 68.20 | 114,320 | +0.01(+0.01%) |
Jun 26, 2008 | 67.69 | 68.20 | 67.69 | 68.20 | 45,116 | +0.28(+0.41%) |
Jun 25, 2008 | 67.82 | 67.96 | 67.62 | 67.92 | 46,568 | +0.06(+0.09%) |
Jun 24, 2008 | 67.78 | 67.89 | 67.74 | 67.86 | 59,838 | +0.28(+0.41%) |
Jun 23, 2008 | 68.02 | 68.26 | 67.51 | 67.58 | 145,381 | -0.32(-0.47%) |
Jun 20, 2008 | 68.22 | 68.22 | 67.89 | 67.90 | 105,877 | -0.68(-0.99%) |
Jun 19, 2008 | 68.75 | 68.79 | 68.55 | 68.58 | 87,100 | -0.16(-0.23%) |
Jun 18, 2008 | 68.75 | 68.82 | 68.60 | 68.74 | 49,253 | -0.08(-0.11%) |
Jun 17, 2008 | 69.06 | 69.06 | 68.72 | 68.82 | 81,949 | +0.02(+0.03%) |
Jun 16, 2008 | 69.05 | 69.05 | 68.73 | 68.80 | 66,044 | -0.12(-0.18%) |
Jun 13, 2008 | 68.86 | 68.99 | 68.80 | 68.92 | 49,529 | -0.08(-0.11%) |
Jun 12, 2008 | 69.39 | 69.40 | 68.89 | 69.00 | 74,352 | -0.45(-0.64%) |
Jun 11, 2008 | 69.71 | 69.71 | 69.37 | 69.44 | 90,975 | -0.01(-0.02%) |
Jun 10, 2008 | 69.67 | 69.68 | 69.39 | 69.46 | 69,217 | -0.31(-0.44%) |
Jun 09, 2008 | 69.66 | 69.77 | 69.63 | 69.77 | 56,138 | +0.12(+0.17%) |
Jun 06, 2008 | 69.75 | 69.80 | 69.63 | 69.65 | 51,136 | -0.07(-0.10%) |
Jun 05, 2008 | 69.78 | 69.80 | 69.63 | 69.72 | 48,797 | +0.01(+0.02%) |
Jun 04, 2008 | 69.96 | 69.96 | 69.70 | 69.71 | 34,877 | -0.14(-0.20%) |
Jun 03, 2008 | 69.76 | 69.93 | 69.73 | 69.85 | 128,593 | -0.01(-0.01%) |
Jun 02, 2008 | 69.84 | 69.89 | 69.80 | 69.86 | 94,477 | -0.07(-0.10%) |
May 30, 2008 | 69.75 | 69.93 | 69.65 | 69.93 | 59,449 | +0.09(+0.13%) |
May 29, 2008 | 69.82 | 69.91 | 69.71 | 69.84 | 53,133 | -0.08(-0.12%) |
May 28, 2008 | 70.60 | 70.60 | 69.93 | 69.93 | 76,465 | -0.25(-0.36%) |
May 27, 2008 | 70.14 | 70.18 | 70.09 | 70.18 | 67,085 | +0.01(+0.02%) |
May 26, 2008 | 70.27 | 70.40 | 70.17 | 70.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.27 | 70.40 | 70.17 | 70.17 | 61,453 | -0.03(-0.05%) |
May 22, 2008 | 70.27 | 70.36 | 70.10 | 70.20 | 52,920 | -0.10(-0.14%) |
May 21, 2008 | 70.79 | 70.79 | 70.22 | 70.30 | 76,664 | -0.13(-0.19%) |
May 20, 2008 | 70.11 | 70.49 | 70.11 | 70.43 | 89,738 | +0.21(+0.29%) |
May 19, 2008 | 70.10 | 70.26 | 70.06 | 70.22 | 69,496 | +0.17(+0.25%) |
May 16, 2008 | 69.91 | 70.10 | 69.87 | 70.05 | 71,154 | +0.13(+0.19%) |
May 15, 2008 | 69.74 | 69.92 | 69.61 | 69.92 | 69,813 | +0.07(+0.10%) |
May 14, 2008 | 69.75 | 69.97 | 69.70 | 69.85 | 103,646 | +0.12(+0.17%) |
May 13, 2008 | 69.80 | 69.80 | 69.66 | 69.73 | 82,228 | -0.08(-0.12%) |
May 12, 2008 | 69.86 | 69.88 | 69.75 | 69.82 | 59,386 | +0.03(+0.05%) |
May 09, 2008 | 69.71 | 69.78 | 69.48 | 69.78 | 40,888 | +0.23(+0.34%) |
May 08, 2008 | 69.44 | 69.58 | 69.41 | 69.55 | 72,077 | +0.08(+0.12%) |
May 07, 2008 | 69.43 | 69.46 | 69.25 | 69.46 | 91,387 | +0.13(+0.19%) |
May 06, 2008 | 69.62 | 69.62 | 69.26 | 69.33 | 83,775 | -0.11(-0.16%) |
May 05, 2008 | 69.31 | 69.48 | 69.31 | 69.44 | 57,820 | -0.03(-0.05%) |
May 02, 2008 | 69.45 | 69.55 | 68.96 | 69.48 | 110,283 | -0.17(-0.25%) |
May 01, 2008 | 69.65 | 69.66 | 69.54 | 69.65 | 115,021 | -0.06(-0.09%) |
Apr 30, 2008 | 69.69 | 69.85 | 69.36 | 69.71 | 156,236 | +0.13(+0.19%) |
Apr 29, 2008 | 69.55 | 69.66 | 69.51 | 69.58 | 54,656 | +0.03(+0.05%) |
Apr 28, 2008 | 69.48 | 69.63 | 69.44 | 69.55 | 114,218 | +0.07(+0.10%) |
Apr 25, 2008 | 69.57 | 69.57 | 69.21 | 69.48 | 117,445 | -0.17(-0.24%) |
Apr 24, 2008 | 69.91 | 69.91 | 69.49 | 69.64 | 104,917 | -0.17(-0.25%) |
Apr 23, 2008 | 70.03 | 70.03 | 69.66 | 69.82 | 104,194 | -0.21(-0.30%) |
Apr 22, 2008 | 70.06 | 70.06 | 69.72 | 70.02 | 94,155 | +0.02(+0.03%) |
Apr 21, 2008 | 70.61 | 70.61 | 69.73 | 70.00 | 61,086 | -0.30(-0.42%) |
Apr 18, 2008 | 70.18 | 70.30 | 69.81 | 70.30 | 134,516 | +0.10(+0.14%) |
Apr 17, 2008 | 69.82 | 70.24 | 69.82 | 70.20 | 175,374 | +0.21(+0.31%) |
Apr 16, 2008 | 70.19 | 70.44 | 69.79 | 69.99 | 186,950 | -0.11(-0.16%) |
Apr 15, 2008 | 70.09 | 70.44 | 69.64 | 70.10 | 169,215 | +0.14(+0.21%) |
Apr 14, 2008 | 69.75 | 70.08 | 69.73 | 69.95 | 72,540 | -0.11(-0.16%) |
Apr 11, 2008 | 69.75 | 70.09 | 69.75 | 70.06 | 80,850 | +0.30(+0.42%) |
Apr 10, 2008 | 69.55 | 70.05 | 69.55 | 69.77 | 80,850 | -0.17(-0.25%) |
Apr 09, 2008 | 69.93 | 69.95 | 69.42 | 69.94 | 82,609 | +0.62(+0.89%) |
Apr 08, 2008 | 68.71 | 69.37 | 68.71 | 69.32 | 183,619 | +0.26(+0.38%) |
Apr 07, 2008 | 68.52 | 69.08 | 68.52 | 69.06 | 117,384 | +0.41(+0.59%) |
Apr 04, 2008 | 69.37 | 69.37 | 68.32 | 68.65 | 131,417 | +0.39(+0.58%) |
Apr 03, 2008 | 68.59 | 68.59 | 68.16 | 68.26 | 74,134 | +0.08(+0.11%) |
Apr 02, 2008 | 68.46 | 68.46 | 67.96 | 68.18 | 154,707 | +0.03(+0.04%) |