Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 68.74 | 68.82 | 68.57 | 68.75 | 55,158 | +0.09(+0.13%) |
Jul 30, 2008 | 68.40 | 68.68 | 68.22 | 68.66 | 115,255 | +0.10(+0.15%) |
Jul 29, 2008 | 68.56 | 68.69 | 68.43 | 68.56 | 30,075 | -0.13(-0.19%) |
Jul 28, 2008 | 68.69 | 68.71 | 68.38 | 68.69 | 28,697 | +0.18(+0.26%) |
Jul 25, 2008 | 68.28 | 68.67 | 68.28 | 68.51 | 44,377 | -0.21(-0.31%) |
Jul 24, 2008 | 68.55 | 68.86 | 68.52 | 68.72 | 55,108 | +0.17(+0.25%) |
Jul 23, 2008 | 68.56 | 68.62 | 68.40 | 68.55 | 80,624 | -0.16(-0.23%) |
Jul 22, 2008 | 68.86 | 68.86 | 68.61 | 68.71 | 69,701 | -0.21(-0.31%) |
Jul 21, 2008 | 68.47 | 68.92 | 68.47 | 68.92 | 54,751 | +0.17(+0.25%) |
Jul 18, 2008 | 68.62 | 69.07 | 68.62 | 68.75 | 85,618 | -0.16(-0.23%) |
Jul 17, 2008 | 69.29 | 69.29 | 68.80 | 68.91 | 70,090 | -0.45(-0.65%) |
Jul 16, 2008 | 69.57 | 69.57 | 69.12 | 69.36 | 43,192 | -0.18(-0.25%) |
Jul 15, 2008 | 69.11 | 69.55 | 69.11 | 69.53 | 158,484 | +0.59(+0.86%) |
Jul 14, 2008 | 68.89 | 69.27 | 68.89 | 68.94 | 38,200 | -0.09(-0.13%) |
Jul 11, 2008 | 69.49 | 69.51 | 68.97 | 69.03 | 92,438 | -0.43(-0.62%) |
Jul 10, 2008 | 69.43 | 69.46 | 69.34 | 69.46 | 87,675 | +0.12(+0.17%) |
Jul 09, 2008 | 69.14 | 69.38 | 69.03 | 69.34 | 67,493 | +0.34(+0.50%) |
Jul 08, 2008 | 68.80 | 69.00 | 68.80 | 69.00 | 45,589 | +0.21(+0.30%) |
Jul 07, 2008 | 69.02 | 69.02 | 68.67 | 68.79 | 40,354 | +0.18(+0.27%) |
Jul 04, 2008 | 68.68 | 68.68 | 68.47 | 68.61 | 21,658 | +0.00(+0.00%) |
Jul 03, 2008 | 68.68 | 68.68 | 68.47 | 68.61 | 21,658 | -0.07(-0.11%) |
Jul 02, 2008 | 68.38 | 68.69 | 68.38 | 68.68 | 57,092 | +0.29(+0.42%) |
Jul 01, 2008 | 68.44 | 68.76 | 68.23 | 68.39 | 165,026 | -0.15(-0.22%) |
Jun 30, 2008 | 68.33 | 68.54 | 68.17 | 68.54 | 55,684 | +0.34(+0.49%) |
Jun 27, 2008 | 68.00 | 68.51 | 67.98 | 68.20 | 114,318 | +0.01(+0.01%) |
Jun 26, 2008 | 67.69 | 68.20 | 67.69 | 68.20 | 45,115 | +0.28(+0.41%) |
Jun 25, 2008 | 67.82 | 67.96 | 67.63 | 67.92 | 46,567 | +0.06(+0.09%) |
Jun 24, 2008 | 67.78 | 67.89 | 67.74 | 67.86 | 59,837 | +0.28(+0.41%) |
Jun 23, 2008 | 68.02 | 68.26 | 67.52 | 67.58 | 145,379 | -0.32(-0.47%) |
Jun 20, 2008 | 68.22 | 68.22 | 67.89 | 67.90 | 105,876 | -0.68(-0.99%) |
Jun 19, 2008 | 68.75 | 68.79 | 68.55 | 68.58 | 87,099 | -0.16(-0.23%) |
Jun 18, 2008 | 68.76 | 68.82 | 68.60 | 68.74 | 49,252 | -0.08(-0.11%) |
Jun 17, 2008 | 69.06 | 69.07 | 68.72 | 68.82 | 81,948 | +0.02(+0.03%) |
Jun 16, 2008 | 69.05 | 69.05 | 68.73 | 68.80 | 66,043 | -0.12(-0.18%) |
Jun 13, 2008 | 68.87 | 68.99 | 68.80 | 68.92 | 49,528 | -0.08(-0.11%) |
Jun 12, 2008 | 69.39 | 69.40 | 68.89 | 69.00 | 74,350 | -0.45(-0.64%) |
Jun 11, 2008 | 69.71 | 69.71 | 69.38 | 69.44 | 90,973 | -0.01(-0.02%) |
Jun 10, 2008 | 69.67 | 69.69 | 69.39 | 69.46 | 69,216 | -0.31(-0.44%) |
Jun 09, 2008 | 69.66 | 69.77 | 69.63 | 69.77 | 56,137 | +0.12(+0.17%) |
Jun 06, 2008 | 69.75 | 69.80 | 69.63 | 69.65 | 51,135 | -0.07(-0.10%) |
Jun 05, 2008 | 69.78 | 69.80 | 69.63 | 69.72 | 48,796 | +0.01(+0.02%) |
Jun 04, 2008 | 69.96 | 69.96 | 69.70 | 69.71 | 34,876 | -0.14(-0.20%) |
Jun 03, 2008 | 69.76 | 69.93 | 69.73 | 69.85 | 128,590 | -0.01(-0.01%) |
Jun 02, 2008 | 69.84 | 69.89 | 69.80 | 69.86 | 94,476 | -0.07(-0.10%) |
May 30, 2008 | 69.75 | 69.93 | 69.65 | 69.93 | 59,448 | +0.09(+0.13%) |
May 29, 2008 | 69.82 | 69.91 | 69.71 | 69.84 | 53,132 | -0.08(-0.12%) |
May 28, 2008 | 70.60 | 70.60 | 69.93 | 69.93 | 76,464 | -0.25(-0.36%) |
May 27, 2008 | 70.15 | 70.18 | 70.09 | 70.18 | 67,084 | +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 | 61,452 | -0.03(-0.05%) |
May 22, 2008 | 70.27 | 70.36 | 70.10 | 70.20 | 52,919 | -0.10(-0.14%) |
May 21, 2008 | 70.80 | 70.80 | 70.22 | 70.30 | 76,663 | -0.13(-0.19%) |
May 20, 2008 | 70.11 | 70.49 | 70.11 | 70.43 | 89,736 | +0.21(+0.29%) |
May 19, 2008 | 70.10 | 70.26 | 70.06 | 70.22 | 69,495 | +0.17(+0.25%) |
May 16, 2008 | 69.91 | 70.10 | 69.87 | 70.05 | 71,153 | +0.13(+0.19%) |
May 15, 2008 | 69.74 | 69.92 | 69.61 | 69.92 | 69,811 | +0.07(+0.10%) |
May 14, 2008 | 69.75 | 69.98 | 69.70 | 69.85 | 103,645 | +0.12(+0.17%) |
May 13, 2008 | 69.80 | 69.80 | 69.66 | 69.73 | 82,226 | -0.08(-0.12%) |
May 12, 2008 | 69.86 | 69.88 | 69.75 | 69.82 | 59,385 | +0.03(+0.05%) |
May 09, 2008 | 69.71 | 69.78 | 69.48 | 69.78 | 40,887 | +0.23(+0.34%) |
May 08, 2008 | 69.44 | 69.58 | 69.41 | 69.55 | 72,076 | +0.08(+0.12%) |
May 07, 2008 | 69.43 | 69.47 | 69.25 | 69.47 | 91,385 | +0.13(+0.19%) |
May 06, 2008 | 69.62 | 69.62 | 69.26 | 69.33 | 83,774 | -0.11(-0.16%) |
May 05, 2008 | 69.31 | 69.48 | 69.31 | 69.44 | 57,819 | -0.03(-0.05%) |
May 02, 2008 | 69.45 | 69.55 | 68.96 | 69.48 | 110,281 | -0.17(-0.25%) |