Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 68.84 | 69.05 | 68.31 | 68.31 | 35,253 | -0.42(-0.61%) |
Jun 27, 2008 | 68.04 | 68.97 | 66.91 | 68.73 | 22,083 | -0.13(-0.19%) |
Jun 26, 2008 | 69.56 | 69.59 | 68.73 | 68.87 | 7,633 | -1.68(-2.38%) |
Jun 25, 2008 | 69.85 | 70.91 | 69.85 | 70.55 | 7,867 | +0.69(+0.98%) |
Jun 24, 2008 | 70.16 | 70.80 | 69.86 | 69.86 | 21,042 | -1.29(-1.81%) |
Jun 23, 2008 | 71.81 | 71.97 | 71.14 | 71.15 | 68,700 | -0.40(-0.56%) |
Jun 20, 2008 | 72.52 | 72.52 | 71.20 | 71.55 | 21,545 | -1.21(-1.66%) |
Jun 19, 2008 | 72.24 | 72.79 | 71.75 | 72.76 | 52,782 | +0.67(+0.93%) |
Jun 18, 2008 | 72.19 | 72.51 | 71.63 | 72.09 | 18,111 | -0.68(-0.93%) |
Jun 17, 2008 | 72.60 | 72.95 | 72.58 | 72.76 | 10,376 | +0.21(+0.28%) |
Jun 16, 2008 | 71.92 | 72.76 | 71.68 | 72.56 | 42,507 | +0.81(+1.13%) |
Jun 13, 2008 | 71.39 | 71.75 | 71.20 | 71.75 | 12,989 | +1.24(+1.76%) |
Jun 12, 2008 | 70.73 | 71.26 | 70.51 | 70.51 | 20,667 | +0.27(+0.39%) |
Jun 11, 2008 | 71.23 | 71.29 | 70.24 | 70.24 | 31,574 | -1.15(-1.61%) |
Jun 10, 2008 | 71.31 | 71.84 | 71.18 | 71.38 | 62,615 | -0.28(-0.39%) |
Jun 09, 2008 | 72.06 | 72.41 | 71.13 | 71.66 | 46,561 | -0.67(-0.92%) |
Jun 06, 2008 | 73.98 | 73.98 | 72.33 | 72.33 | 14,886 | -1.88(-2.53%) |
Jun 05, 2008 | 73.37 | 74.21 | 73.37 | 74.21 | 7,625 | +1.86(+2.57%) |
Jun 04, 2008 | 72.08 | 73.02 | 71.87 | 72.35 | 24,198 | +0.34(+0.47%) |
Jun 03, 2008 | 72.59 | 73.02 | 71.46 | 72.01 | 84,863 | -0.44(-0.61%) |
Jun 02, 2008 | 72.75 | 72.86 | 71.64 | 72.45 | 44,148 | -0.49(-0.67%) |
May 30, 2008 | 72.51 | 73.13 | 72.44 | 72.94 | 25,778 | +0.36(+0.49%) |
May 29, 2008 | 72.17 | 73.21 | 72.17 | 72.59 | 20,502 | +0.58(+0.81%) |
May 28, 2008 | 72.11 | 72.11 | 71.23 | 72.00 | 25,976 | +0.58(+0.82%) |
May 27, 2008 | 70.84 | 71.52 | 70.76 | 71.42 | 16,723 | +0.84(+1.18%) |
May 26, 2008 | 71.04 | 71.04 | 70.11 | 70.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.04 | 71.04 | 70.11 | 70.58 | 13,847 | -0.70(-0.99%) |
May 22, 2008 | 71.37 | 71.66 | 71.01 | 71.29 | 52,751 | +0.35(+0.49%) |
May 21, 2008 | 72.28 | 72.61 | 70.77 | 70.94 | 39,797 | -0.92(-1.28%) |
May 20, 2008 | 72.46 | 72.46 | 71.29 | 71.86 | 12,830 | -0.43(-0.60%) |
May 19, 2008 | 72.01 | 73.05 | 72.01 | 72.29 | 2,824 | +0.20(+0.27%) |
May 16, 2008 | 71.82 | 72.10 | 71.40 | 72.10 | 4,533 | +0.08(+0.10%) |
May 15, 2008 | 71.68 | 72.08 | 71.43 | 72.02 | 3,908 | +0.58(+0.82%) |
May 14, 2008 | 71.89 | 72.43 | 71.44 | 71.44 | 2,375 | -0.05(-0.07%) |
May 13, 2008 | 70.16 | 71.52 | 70.16 | 71.49 | 3,758 | +0.67(+0.94%) |
May 12, 2008 | 70.00 | 70.83 | 70.00 | 70.82 | 4,976 | +1.00(+1.43%) |
May 09, 2008 | 68.96 | 69.82 | 68.86 | 69.82 | 3,131 | +0.23(+0.32%) |
May 08, 2008 | 69.50 | 69.71 | 69.20 | 69.60 | 2,976 | +0.33(+0.47%) |
May 07, 2008 | 70.46 | 70.54 | 69.27 | 69.27 | 8,743 | -1.19(-1.69%) |
May 06, 2008 | 70.11 | 70.47 | 69.47 | 70.46 | 2,217 | +0.80(+1.15%) |
May 05, 2008 | 68.99 | 69.81 | 68.99 | 69.65 | 9,953 | -0.13(-0.19%) |
May 02, 2008 | 70.33 | 70.33 | 69.42 | 69.79 | 1,945 | -0.11(-0.16%) |
May 01, 2008 | 69.08 | 69.90 | 69.08 | 69.90 | 1,427 | +1.31(+1.92%) |
Apr 30, 2008 | 69.22 | 70.15 | 68.35 | 68.58 | 17,433 | -0.19(-0.27%) |
Apr 29, 2008 | 69.12 | 69.19 | 68.52 | 68.77 | 11,087 | -0.60(-0.87%) |
Apr 28, 2008 | 69.19 | 69.57 | 68.91 | 69.37 | 12,327 | +0.20(+0.29%) |
Apr 25, 2008 | 69.42 | 69.42 | 68.45 | 69.18 | 5,334 | +0.54(+0.79%) |
Apr 24, 2008 | 68.59 | 69.05 | 67.40 | 68.63 | 5,015 | +0.80(+1.18%) |
Apr 23, 2008 | 68.11 | 68.11 | 67.53 | 67.83 | 1,862 | +0.38(+0.56%) |
Apr 22, 2008 | 68.39 | 68.39 | 66.86 | 67.46 | 13,318 | -1.13(-1.64%) |
Apr 21, 2008 | 68.42 | 68.87 | 68.31 | 68.58 | 8,856 | -0.02(-0.03%) |
Apr 18, 2008 | 68.60 | 68.82 | 68.32 | 68.60 | 17,039 | +1.25(+1.85%) |
Apr 17, 2008 | 67.72 | 67.82 | 67.31 | 67.35 | 3,385 | -0.60(-0.88%) |
Apr 16, 2008 | 66.74 | 67.97 | 66.56 | 67.95 | 3,981 | +1.86(+2.81%) |
Apr 15, 2008 | 65.89 | 66.10 | 65.54 | 66.09 | 6,545 | +0.20(+0.30%) |
Apr 14, 2008 | 65.89 | 66.36 | 65.84 | 65.90 | 7,469 | -0.07(-0.10%) |
Apr 11, 2008 | 67.07 | 67.19 | 65.87 | 65.96 | 8,623 | -2.02(-2.97%) |
Apr 10, 2008 | 66.46 | 68.15 | 66.46 | 67.98 | 9,049 | +0.63(+0.94%) |
Apr 09, 2008 | 67.25 | 67.35 | 67.22 | 67.35 | 1,384 | -0.76(-1.11%) |
Apr 08, 2008 | 67.50 | 68.31 | 67.50 | 68.11 | 26,829 | +0.02(+0.03%) |
Apr 07, 2008 | 69.08 | 69.08 | 67.99 | 68.09 | 4,471 | -0.17(-0.25%) |
Apr 04, 2008 | 68.03 | 68.61 | 67.61 | 68.26 | 5,962 | +0.52(+0.76%) |
Apr 03, 2008 | 67.68 | 68.07 | 67.28 | 67.74 | 4,897 | +0.05(+0.07%) |
Apr 02, 2008 | 67.84 | 68.08 | 67.37 | 67.69 | 11,179 | +0.28(+0.42%) |