Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 65.59 | 66.42 | 65.25 | 65.48 | 573,705 | -0.02(-0.03%) |
Jun 27, 2008 | 65.08 | 65.85 | 64.23 | 65.50 | 754,504 | +0.63(+0.97%) |
Jun 26, 2008 | 66.95 | 66.98 | 64.56 | 64.87 | 900,199 | -1.74(-2.62%) |
Jun 25, 2008 | 66.67 | 67.34 | 65.17 | 66.62 | 661,032 | -0.26(-0.38%) |
Jun 24, 2008 | 68.63 | 68.63 | 66.52 | 66.87 | 774,456 | -1.65(-2.41%) |
Jun 23, 2008 | 68.18 | 68.59 | 67.23 | 68.53 | 874,705 | +0.96(+1.42%) |
Jun 20, 2008 | 68.35 | 68.47 | 67.13 | 67.56 | 689,392 | -0.94(-1.37%) |
Jun 19, 2008 | 68.91 | 69.49 | 68.39 | 68.50 | 661,869 | -0.48(-0.70%) |
Jun 18, 2008 | 68.61 | 69.18 | 68.02 | 68.98 | 711,500 | +0.28(+0.41%) |
Jun 17, 2008 | 68.86 | 69.38 | 68.49 | 68.70 | 851,692 | +0.48(+0.70%) |
Jun 16, 2008 | 68.15 | 68.66 | 67.81 | 68.22 | 500,805 | +0.12(+0.18%) |
Jun 13, 2008 | 66.67 | 68.10 | 66.32 | 68.10 | 522,592 | +2.02(+3.05%) |
Jun 12, 2008 | 66.46 | 67.03 | 65.56 | 66.08 | 719,984 | -0.37(-0.56%) |
Jun 11, 2008 | 67.35 | 67.93 | 66.46 | 66.46 | 601,274 | -0.85(-1.26%) |
Jun 10, 2008 | 67.29 | 67.68 | 66.71 | 67.30 | 751,331 | -1.09(-1.60%) |
Jun 09, 2008 | 67.46 | 68.72 | 67.18 | 68.39 | 618,751 | +1.16(+1.73%) |
Jun 06, 2008 | 67.71 | 68.88 | 67.21 | 67.23 | 728,234 | -1.26(-1.83%) |
Jun 05, 2008 | 66.39 | 68.54 | 66.33 | 68.49 | 668,875 | +2.43(+3.69%) |
Jun 04, 2008 | 66.55 | 67.29 | 65.90 | 66.05 | 870,128 | -0.55(-0.83%) |
Jun 03, 2008 | 66.96 | 67.75 | 65.81 | 66.60 | 1,314,862 | +0.05(+0.07%) |
Jun 02, 2008 | 66.32 | 67.24 | 65.97 | 66.56 | 1,132,240 | +0.12(+0.19%) |
May 30, 2008 | 66.29 | 66.70 | 65.87 | 66.43 | 391,846 | +0.80(+1.22%) |
May 29, 2008 | 66.36 | 66.36 | 65.32 | 65.63 | 469,225 | -1.00(-1.50%) |
May 28, 2008 | 64.52 | 66.64 | 64.23 | 66.63 | 567,886 | +1.99(+3.08%) |
May 27, 2008 | 64.90 | 64.99 | 63.87 | 64.64 | 662,719 | -0.46(-0.70%) |
May 26, 2008 | 65.76 | 65.93 | 64.24 | 65.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.76 | 65.93 | 64.24 | 65.10 | 585,829 | -0.84(-1.27%) |
May 22, 2008 | 66.24 | 67.14 | 65.70 | 65.94 | 1,171,835 | -0.23(-0.35%) |
May 21, 2008 | 68.25 | 68.29 | 65.97 | 66.17 | 1,059,001 | -1.82(-2.68%) |
May 20, 2008 | 67.40 | 68.02 | 66.71 | 67.99 | 583,682 | +0.33(+0.48%) |
May 19, 2008 | 68.35 | 68.87 | 67.35 | 67.66 | 788,245 | -0.53(-0.78%) |
May 16, 2008 | 67.62 | 68.20 | 67.16 | 68.20 | 563,042 | +1.03(+1.54%) |
May 15, 2008 | 66.32 | 67.23 | 66.21 | 67.17 | 584,634 | +1.25(+1.89%) |
May 14, 2008 | 66.28 | 67.10 | 65.87 | 65.92 | 519,923 | -0.04(-0.06%) |
May 13, 2008 | 65.46 | 65.99 | 64.81 | 65.96 | 444,026 | +0.67(+1.03%) |
May 12, 2008 | 64.73 | 65.42 | 63.78 | 65.28 | 494,571 | +0.81(+1.25%) |
May 09, 2008 | 64.86 | 64.86 | 63.72 | 64.48 | 259,210 | -0.71(-1.08%) |
May 08, 2008 | 63.87 | 65.27 | 63.87 | 65.18 | 827,637 | +1.36(+2.14%) |
May 07, 2008 | 64.43 | 65.05 | 63.56 | 63.82 | 421,603 | -0.81(-1.25%) |
May 06, 2008 | 63.63 | 64.75 | 63.39 | 64.63 | 213,531 | +0.91(+1.42%) |
May 05, 2008 | 62.62 | 63.80 | 62.51 | 63.72 | 613,257 | +1.25(+2.00%) |
May 02, 2008 | 61.78 | 62.78 | 61.70 | 62.47 | 601,885 | +0.98(+1.59%) |
May 01, 2008 | 61.73 | 61.73 | 60.06 | 61.49 | 584,899 | -0.47(-0.76%) |
Apr 30, 2008 | 61.44 | 62.64 | 61.44 | 61.97 | 768,267 | +0.52(+0.85%) |
Apr 29, 2008 | 62.69 | 63.01 | 61.21 | 61.45 | 540,663 | -2.06(-3.25%) |
Apr 28, 2008 | 64.31 | 64.31 | 63.23 | 63.51 | 342,816 | -0.66(-1.03%) |
Apr 25, 2008 | 62.49 | 64.30 | 62.44 | 64.17 | 669,881 | +1.86(+2.99%) |
Apr 24, 2008 | 63.45 | 63.49 | 61.76 | 62.31 | 697,118 | -1.06(-1.68%) |
Apr 23, 2008 | 64.91 | 64.91 | 63.36 | 63.37 | 568,892 | -1.26(-1.96%) |
Apr 22, 2008 | 65.47 | 65.57 | 63.94 | 64.63 | 604,438 | -0.79(-1.21%) |
Apr 21, 2008 | 65.00 | 65.59 | 64.58 | 65.42 | 401,266 | +0.36(+0.55%) |
Apr 18, 2008 | 64.52 | 65.41 | 64.01 | 65.07 | 540,001 | +0.94(+1.46%) |
Apr 17, 2008 | 64.35 | 65.09 | 63.46 | 64.13 | 590,333 | -0.45(-0.70%) |
Apr 16, 2008 | 62.40 | 64.70 | 62.40 | 64.58 | 870,100 | +2.85(+4.61%) |
Apr 15, 2008 | 61.87 | 62.37 | 61.00 | 61.73 | 486,829 | +0.40(+0.66%) |
Apr 14, 2008 | 61.34 | 61.87 | 61.04 | 61.33 | 351,996 | -0.07(-0.11%) |
Apr 11, 2008 | 61.63 | 62.14 | 61.13 | 61.40 | 800,967 | -0.76(-1.22%) |
Apr 10, 2008 | 61.83 | 62.36 | 60.93 | 62.16 | 414,878 | +0.20(+0.33%) |
Apr 09, 2008 | 62.36 | 62.87 | 61.55 | 61.96 | 407,408 | -0.36(-0.58%) |
Apr 08, 2008 | 61.33 | 62.55 | 61.19 | 62.32 | 422,306 | +0.59(+0.95%) |
Apr 07, 2008 | 62.78 | 63.47 | 61.35 | 61.73 | 916,329 | -0.17(-0.28%) |
Apr 04, 2008 | 61.10 | 62.33 | 60.97 | 61.90 | 1,282,399 | +1.38(+2.28%) |
Apr 03, 2008 | 58.96 | 61.32 | 58.96 | 60.52 | 618,666 | +1.12(+1.88%) |
Apr 02, 2008 | 58.73 | 59.66 | 58.34 | 59.41 | 719,011 | +0.71(+1.20%) |