Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 66.98 | 66.98 | 65.56 | 65.77 | 47,343 | -1.31(-1.95%) |
Jul 30, 2008 | 64.91 | 67.10 | 64.65 | 67.08 | 107,682 | +2.01(+3.09%) |
Jul 29, 2008 | 65.07 | 65.75 | 64.53 | 65.07 | 41,378 | -1.18(-1.78%) |
Jul 28, 2008 | 66.02 | 66.36 | 65.67 | 66.25 | 35,545 | +0.43(+0.65%) |
Jul 25, 2008 | 66.10 | 66.10 | 65.33 | 65.82 | 26,959 | -0.68(-1.02%) |
Jul 24, 2008 | 66.52 | 66.73 | 65.79 | 66.50 | 38,305 | +0.22(+0.33%) |
Jul 23, 2008 | 67.34 | 68.08 | 66.26 | 66.28 | 76,390 | -1.81(-2.66%) |
Jul 22, 2008 | 68.90 | 68.90 | 67.41 | 68.09 | 33,200 | -1.77(-2.53%) |
Jul 21, 2008 | 69.23 | 70.01 | 68.92 | 69.86 | 19,555 | +0.99(+1.44%) |
Jul 18, 2008 | 69.62 | 70.31 | 68.82 | 68.87 | 41,821 | -0.86(-1.23%) |
Jul 17, 2008 | 71.74 | 72.67 | 69.40 | 69.73 | 139,582 | -2.19(-3.05%) |
Jul 16, 2008 | 73.03 | 73.11 | 70.64 | 71.92 | 79,303 | -1.39(-1.90%) |
Jul 15, 2008 | 76.15 | 76.32 | 72.02 | 73.31 | 90,981 | -2.85(-3.74%) |
Jul 14, 2008 | 76.30 | 76.66 | 75.77 | 76.16 | 14,155 | +0.01(+0.01%) |
Jul 11, 2008 | 77.30 | 77.60 | 75.82 | 76.15 | 23,919 | +1.01(+1.34%) |
Jul 10, 2008 | 73.70 | 75.31 | 73.46 | 75.14 | 20,475 | +2.41(+3.31%) |
Jul 09, 2008 | 73.19 | 73.65 | 72.59 | 72.73 | 37,901 | +0.00(+0.00%) |
Jul 08, 2008 | 73.54 | 73.63 | 72.33 | 72.73 | 54,903 | -2.83(-3.75%) |
Jul 07, 2008 | 75.39 | 76.15 | 74.71 | 75.56 | 56,065 | -1.64(-2.12%) |
Jul 04, 2008 | 77.17 | 77.44 | 76.86 | 77.20 | 28,999 | +0.00(+0.00%) |
Jul 03, 2008 | 77.17 | 77.44 | 76.86 | 77.20 | 28,999 | -0.03(-0.04%) |
Jul 02, 2008 | 75.57 | 77.30 | 75.53 | 77.23 | 66,759 | +1.43(+1.89%) |
Jul 01, 2008 | 76.19 | 76.34 | 75.56 | 75.80 | 41,399 | +0.44(+0.58%) |
Jun 30, 2008 | 76.58 | 76.58 | 74.92 | 75.36 | 32,137 | -0.36(-0.48%) |
Jun 27, 2008 | 75.78 | 76.67 | 75.45 | 75.72 | 24,005 | +0.26(+0.35%) |
Jun 26, 2008 | 74.50 | 75.54 | 74.10 | 75.46 | 29,545 | +2.54(+3.48%) |
Jun 25, 2008 | 73.71 | 73.72 | 72.05 | 72.92 | 39,586 | -0.99(-1.34%) |
Jun 24, 2008 | 73.81 | 74.13 | 73.41 | 73.91 | 28,161 | -0.18(-0.24%) |
Jun 23, 2008 | 73.25 | 74.35 | 73.25 | 74.09 | 26,283 | +0.77(+1.05%) |
Jun 20, 2008 | 73.49 | 73.95 | 73.09 | 73.32 | 17,004 | +1.15(+1.59%) |
Jun 19, 2008 | 74.30 | 74.30 | 72.10 | 72.17 | 30,222 | -2.09(-2.82%) |
Jun 18, 2008 | 73.36 | 74.37 | 72.71 | 74.26 | 34,436 | +1.15(+1.58%) |
Jun 17, 2008 | 72.70 | 73.27 | 72.70 | 73.11 | 9,803 | +0.21(+0.29%) |
Jun 16, 2008 | 74.82 | 74.94 | 72.77 | 72.90 | 33,157 | -0.12(-0.16%) |
Jun 13, 2008 | 72.75 | 73.30 | 72.39 | 73.02 | 66,610 | -0.89(-1.21%) |
Jun 12, 2008 | 72.26 | 73.99 | 71.87 | 73.91 | 69,664 | +0.26(+0.35%) |
Jun 11, 2008 | 72.12 | 74.18 | 72.12 | 73.65 | 44,257 | +2.42(+3.40%) |
Jun 10, 2008 | 72.19 | 73.24 | 70.95 | 71.23 | 60,202 | -1.01(-1.40%) |
Jun 09, 2008 | 72.92 | 73.44 | 71.86 | 72.24 | 37,838 | -1.51(-2.05%) |
Jun 06, 2008 | 72.03 | 74.00 | 71.64 | 73.75 | 30,452 | +4.20(+6.04%) |
Jun 05, 2008 | 67.64 | 69.58 | 67.64 | 69.55 | 46,866 | +2.54(+3.79%) |
Jun 04, 2008 | 67.50 | 67.77 | 67.00 | 67.01 | 32,495 | -0.93(-1.37%) |
Jun 03, 2008 | 69.10 | 69.10 | 67.86 | 67.94 | 21,988 | -1.44(-2.08%) |
Jun 02, 2008 | 68.28 | 69.88 | 68.28 | 69.38 | 43,465 | +0.46(+0.67%) |
May 30, 2008 | 68.71 | 69.03 | 68.00 | 68.92 | 23,643 | +0.62(+0.91%) |
May 29, 2008 | 69.52 | 71.05 | 68.10 | 68.30 | 33,298 | -2.05(-2.91%) |
May 28, 2008 | 69.11 | 70.68 | 68.87 | 70.35 | 36,195 | +0.80(+1.15%) |
May 27, 2008 | 70.45 | 70.67 | 69.55 | 69.55 | 70,432 | -1.40(-1.97%) |
May 26, 2008 | 71.56 | 71.73 | 70.55 | 70.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.56 | 71.73 | 70.55 | 70.95 | 84,744 | +0.41(+0.58%) |
May 22, 2008 | 71.67 | 71.67 | 70.42 | 70.54 | 30,033 | -1.12(-1.56%) |
May 21, 2008 | 69.95 | 71.71 | 69.72 | 71.66 | 36,398 | +1.88(+2.69%) |
May 20, 2008 | 69.42 | 69.90 | 69.32 | 69.78 | 142,316 | +1.23(+1.79%) |
May 19, 2008 | 68.70 | 68.79 | 68.19 | 68.55 | 25,590 | -0.15(-0.22%) |
May 16, 2008 | 69.00 | 69.06 | 68.23 | 68.70 | 15,815 | +0.97(+1.43%) |
May 15, 2008 | 68.66 | 68.66 | 66.72 | 67.73 | 172,792 | +0.01(+0.01%) |
May 14, 2008 | 68.43 | 68.43 | 67.67 | 67.72 | 97,864 | -0.81(-1.18%) |
May 13, 2008 | 67.56 | 68.85 | 67.56 | 68.53 | 35,515 | +0.87(+1.29%) |
May 12, 2008 | 68.14 | 68.54 | 67.61 | 67.66 | 38,260 | -0.98(-1.43%) |
May 09, 2008 | 68.48 | 68.68 | 67.89 | 68.64 | 35,304 | +0.92(+1.36%) |
May 08, 2008 | 67.23 | 67.72 | 66.87 | 67.72 | 25,652 | +0.50(+0.74%) |
May 07, 2008 | 66.39 | 67.22 | 65.88 | 67.22 | 45,041 | +0.78(+1.17%) |
May 06, 2008 | 65.65 | 66.77 | 65.65 | 66.44 | 37,019 | +0.80(+1.22%) |
May 05, 2008 | 64.68 | 65.65 | 64.68 | 65.64 | 31,308 | +1.66(+2.59%) |
May 02, 2008 | 62.33 | 63.98 | 62.33 | 63.98 | 39,300 | +1.94(+3.13%) |