Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 58.80 | 59.04 | 58.80 | 59.03 | 121,966 | +0.13(+0.22%) |
Jun 27, 2008 | 59.02 | 60.46 | 58.59 | 58.90 | 324,330 | +0.02(+0.04%) |
Jun 26, 2008 | 58.57 | 59.00 | 58.57 | 58.87 | 132,218 | +0.04(+0.06%) |
Jun 25, 2008 | 58.77 | 58.84 | 58.58 | 58.83 | 130,461 | +0.14(+0.23%) |
Jun 24, 2008 | 58.68 | 58.73 | 58.57 | 58.70 | 175,755 | +0.09(+0.16%) |
Jun 23, 2008 | 58.72 | 58.74 | 58.55 | 58.61 | 67,567 | -0.08(-0.14%) |
Jun 20, 2008 | 58.74 | 58.77 | 58.61 | 58.69 | 96,057 | +0.09(+0.16%) |
Jun 19, 2008 | 58.65 | 58.73 | 58.54 | 58.60 | 104,803 | -0.13(-0.22%) |
Jun 18, 2008 | 58.67 | 58.76 | 58.58 | 58.73 | 128,468 | +0.06(+0.10%) |
Jun 17, 2008 | 58.61 | 58.69 | 58.52 | 58.67 | 116,545 | +0.16(+0.27%) |
Jun 16, 2008 | 58.56 | 58.58 | 58.47 | 58.51 | 48,789 | +0.04(+0.07%) |
Jun 13, 2008 | 58.37 | 58.65 | 58.37 | 58.46 | 105,545 | -0.06(-0.10%) |
Jun 12, 2008 | 58.66 | 58.72 | 58.49 | 58.52 | 121,621 | -0.28(-0.48%) |
Jun 11, 2008 | 58.66 | 58.89 | 58.66 | 58.80 | 102,602 | +0.15(+0.26%) |
Jun 10, 2008 | 58.67 | 58.83 | 58.61 | 58.65 | 148,153 | -0.22(-0.38%) |
Jun 09, 2008 | 59.01 | 59.08 | 58.85 | 58.87 | 85,950 | -0.34(-0.58%) |
Jun 06, 2008 | 59.03 | 59.43 | 59.03 | 59.22 | 117,915 | +0.17(+0.28%) |
Jun 05, 2008 | 59.08 | 59.13 | 58.99 | 59.05 | 156,715 | -0.09(-0.15%) |
Jun 04, 2008 | 59.15 | 59.29 | 59.12 | 59.14 | 99,258 | -0.08(-0.14%) |
Jun 03, 2008 | 58.98 | 59.27 | 58.93 | 59.22 | 106,376 | +0.15(+0.25%) |
Jun 02, 2008 | 59.03 | 59.12 | 58.98 | 59.08 | 63,539 | -0.04(-0.06%) |
May 30, 2008 | 59.15 | 59.17 | 59.05 | 59.12 | 88,198 | +0.05(+0.09%) |
May 29, 2008 | 59.03 | 59.09 | 58.93 | 59.06 | 125,035 | -0.07(-0.12%) |
May 28, 2008 | 59.20 | 59.25 | 59.07 | 59.13 | 109,890 | -0.13(-0.22%) |
May 27, 2008 | 59.35 | 59.40 | 59.22 | 59.26 | 129,119 | -0.14(-0.24%) |
May 26, 2008 | 59.33 | 59.42 | 59.32 | 59.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.33 | 59.42 | 59.32 | 59.41 | 71,638 | +0.14(+0.24%) |
May 22, 2008 | 59.38 | 59.38 | 59.16 | 59.26 | 121,388 | -0.24(-0.41%) |
May 21, 2008 | 59.52 | 59.57 | 59.42 | 59.51 | 138,771 | -0.03(-0.05%) |
May 20, 2008 | 59.58 | 59.62 | 59.51 | 59.54 | 186,574 | +0.01(+0.02%) |
May 19, 2008 | 59.38 | 59.54 | 59.38 | 59.53 | 87,183 | +0.06(+0.10%) |
May 16, 2008 | 59.47 | 59.57 | 59.38 | 59.47 | 157,211 | -0.02(-0.04%) |
May 15, 2008 | 59.36 | 59.50 | 59.35 | 59.49 | 87,484 | +0.19(+0.32%) |
May 14, 2008 | 59.42 | 59.42 | 59.19 | 59.30 | 135,684 | -0.04(-0.06%) |
May 13, 2008 | 59.47 | 59.48 | 59.31 | 59.34 | 117,129 | -0.15(-0.24%) |
May 12, 2008 | 59.61 | 59.61 | 59.32 | 59.48 | 74,948 | -0.16(-0.27%) |
May 09, 2008 | 59.66 | 59.70 | 59.60 | 59.64 | 64,011 | +0.06(+0.10%) |
May 08, 2008 | 59.48 | 59.60 | 59.41 | 59.58 | 67,785 | +0.18(+0.30%) |
May 07, 2008 | 59.20 | 59.46 | 59.20 | 59.41 | 70,248 | +0.08(+0.14%) |
May 06, 2008 | 59.46 | 59.48 | 59.28 | 59.33 | 88,840 | -0.04(-0.06%) |
May 05, 2008 | 59.21 | 59.37 | 59.21 | 59.36 | 58,192 | +0.09(+0.14%) |
May 02, 2008 | 59.21 | 59.35 | 59.13 | 59.28 | 142,588 | -0.08(-0.14%) |
May 01, 2008 | 59.66 | 59.66 | 59.32 | 59.36 | 421,920 | -0.39(-0.65%) |
Apr 30, 2008 | 59.58 | 59.75 | 59.48 | 59.75 | 95,803 | +0.22(+0.37%) |
Apr 29, 2008 | 59.57 | 59.63 | 59.51 | 59.53 | 77,272 | +0.04(+0.06%) |
Apr 28, 2008 | 59.34 | 59.54 | 59.34 | 59.49 | 59,234 | +0.05(+0.08%) |
Apr 25, 2008 | 59.28 | 59.51 | 59.28 | 59.44 | 186,073 | +0.00(+0.00%) |
Apr 24, 2008 | 59.44 | 59.62 | 59.35 | 59.44 | 98,782 | -0.19(-0.32%) |
Apr 23, 2008 | 59.60 | 59.67 | 59.58 | 59.64 | 199,058 | +0.02(+0.04%) |
Apr 22, 2008 | 59.45 | 59.64 | 59.45 | 59.61 | 244,555 | +0.05(+0.09%) |
Apr 21, 2008 | 59.65 | 59.68 | 59.52 | 59.56 | 91,625 | -0.07(-0.11%) |
Apr 18, 2008 | 59.59 | 59.64 | 59.38 | 59.63 | 77,192 | +0.00(+0.00%) |
Apr 17, 2008 | 59.75 | 59.76 | 59.49 | 59.63 | 92,134 | -0.11(-0.19%) |
Apr 16, 2008 | 59.91 | 59.93 | 59.68 | 59.74 | 112,300 | -0.14(-0.24%) |
Apr 15, 2008 | 59.96 | 60.02 | 59.85 | 59.89 | 97,165 | -0.14(-0.23%) |
Apr 14, 2008 | 60.06 | 60.12 | 59.93 | 60.02 | 64,082 | -0.02(-0.03%) |
Apr 11, 2008 | 59.78 | 60.08 | 59.78 | 60.04 | 72,880 | +0.08(+0.13%) |
Apr 10, 2008 | 59.84 | 60.06 | 59.84 | 59.96 | 55,577 | -0.11(-0.18%) |
Apr 09, 2008 | 59.73 | 60.09 | 59.73 | 60.07 | 65,670 | +0.18(+0.29%) |
Apr 08, 2008 | 59.70 | 59.93 | 59.70 | 59.90 | 118,010 | +0.09(+0.15%) |
Apr 07, 2008 | 59.84 | 59.86 | 59.66 | 59.80 | 126,950 | -0.12(-0.20%) |
Apr 04, 2008 | 59.76 | 60.02 | 59.76 | 59.93 | 57,412 | +0.14(+0.23%) |
Apr 03, 2008 | 60.02 | 60.02 | 59.71 | 59.79 | 65,277 | -0.01(-0.01%) |
Apr 02, 2008 | 60.05 | 60.05 | 59.44 | 59.80 | 105,666 | -0.08(-0.13%) |