Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 74.33 | 74.43 | 71.24 | 72.12 | 40,529 | -1.75(-2.38%) |
Jun 27, 2008 | 75.15 | 75.30 | 73.70 | 73.88 | 83,302 | -0.55(-0.74%) |
Jun 26, 2008 | 73.61 | 75.28 | 73.04 | 74.43 | 58,672 | +1.91(+2.63%) |
Jun 25, 2008 | 71.06 | 72.55 | 70.53 | 72.52 | 25,748 | +2.01(+2.85%) |
Jun 24, 2008 | 71.38 | 71.71 | 70.36 | 70.51 | 22,027 | -0.79(-1.11%) |
Jun 23, 2008 | 70.49 | 71.43 | 69.87 | 71.30 | 89,005 | +0.26(+0.37%) |
Jun 20, 2008 | 71.76 | 72.93 | 71.04 | 71.04 | 78,645 | -1.00(-1.39%) |
Jun 19, 2008 | 72.92 | 72.92 | 70.94 | 72.04 | 54,526 | -2.03(-2.74%) |
Jun 18, 2008 | 73.71 | 74.07 | 72.49 | 74.07 | 42,624 | +0.60(+0.82%) |
Jun 17, 2008 | 72.20 | 73.50 | 71.79 | 73.47 | 46,959 | +1.29(+1.79%) |
Jun 16, 2008 | 74.10 | 74.28 | 71.72 | 72.18 | 72,897 | -0.14(-0.19%) |
Jun 13, 2008 | 70.40 | 72.68 | 69.80 | 72.32 | 55,735 | +1.73(+2.45%) |
Jun 12, 2008 | 71.09 | 71.49 | 69.18 | 70.59 | 38,558 | -0.37(-0.52%) |
Jun 11, 2008 | 67.86 | 71.50 | 67.69 | 70.96 | 123,164 | +4.09(+6.11%) |
Jun 10, 2008 | 65.78 | 67.07 | 65.71 | 66.87 | 27,940 | +0.67(+1.01%) |
Jun 09, 2008 | 67.37 | 67.88 | 66.06 | 66.20 | 67,593 | -0.15(-0.23%) |
Jun 06, 2008 | 64.50 | 67.68 | 64.50 | 66.35 | 67,294 | +0.90(+1.38%) |
Jun 05, 2008 | 63.21 | 65.45 | 63.21 | 65.45 | 33,582 | +2.79(+4.45%) |
Jun 04, 2008 | 61.35 | 62.66 | 60.67 | 62.66 | 23,684 | +0.90(+1.47%) |
Jun 03, 2008 | 62.40 | 62.89 | 61.39 | 61.76 | 24,444 | -0.85(-1.35%) |
Jun 02, 2008 | 59.87 | 63.15 | 59.87 | 62.60 | 24,818 | +1.00(+1.62%) |
May 30, 2008 | 59.45 | 61.60 | 59.44 | 61.60 | 35,241 | +1.71(+2.86%) |
May 29, 2008 | 60.99 | 61.13 | 59.20 | 59.89 | 29,992 | -1.54(-2.51%) |
May 28, 2008 | 60.54 | 61.74 | 60.36 | 61.43 | 18,865 | +0.30(+0.49%) |
May 27, 2008 | 62.20 | 62.20 | 61.13 | 61.13 | 38,505 | -0.54(-0.88%) |
May 26, 2008 | 60.96 | 61.70 | 60.96 | 61.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.96 | 61.70 | 60.96 | 61.67 | 16,034 | +1.17(+1.93%) |
May 22, 2008 | 62.38 | 62.38 | 60.47 | 60.50 | 22,789 | -1.63(-2.62%) |
May 21, 2008 | 61.50 | 62.37 | 61.15 | 62.13 | 27,343 | +1.09(+1.79%) |
May 20, 2008 | 61.39 | 62.38 | 61.04 | 61.04 | 28,503 | -0.04(-0.07%) |
May 19, 2008 | 61.34 | 61.50 | 60.64 | 61.08 | 14,827 | -0.69(-1.12%) |
May 16, 2008 | 61.89 | 62.82 | 61.57 | 61.77 | 12,945 | +0.43(+0.70%) |
May 15, 2008 | 61.46 | 61.68 | 60.03 | 61.34 | 14,434 | -0.45(-0.73%) |
May 14, 2008 | 62.43 | 62.64 | 61.79 | 61.79 | 34,029 | -1.10(-1.75%) |
May 13, 2008 | 62.56 | 62.89 | 61.40 | 62.89 | 50,114 | +0.29(+0.46%) |
May 12, 2008 | 63.73 | 63.73 | 62.42 | 62.60 | 21,645 | -0.87(-1.37%) |
May 09, 2008 | 63.75 | 63.98 | 62.56 | 63.47 | 26,008 | +0.74(+1.18%) |
May 08, 2008 | 61.95 | 63.24 | 61.95 | 62.73 | 43,090 | +0.83(+1.34%) |
May 07, 2008 | 61.47 | 61.90 | 61.26 | 61.90 | 10,288 | +0.69(+1.13%) |
May 06, 2008 | 60.88 | 62.89 | 60.88 | 61.21 | 71,540 | +0.69(+1.14%) |
May 05, 2008 | 61.91 | 61.91 | 60.52 | 60.52 | 20,587 | -1.22(-1.98%) |
May 02, 2008 | 61.20 | 62.20 | 60.64 | 61.74 | 18,212 | +0.98(+1.61%) |
May 01, 2008 | 62.00 | 62.14 | 59.75 | 60.76 | 52,532 | -1.23(-1.98%) |
Apr 30, 2008 | 61.35 | 62.39 | 60.96 | 61.99 | 27,715 | +0.90(+1.47%) |
Apr 29, 2008 | 62.25 | 62.73 | 60.80 | 61.09 | 39,035 | -1.13(-1.82%) |
Apr 28, 2008 | 62.31 | 62.87 | 60.95 | 62.22 | 16,519 | +0.49(+0.79%) |
Apr 25, 2008 | 62.00 | 63.05 | 61.35 | 61.73 | 15,468 | -0.57(-0.92%) |
Apr 24, 2008 | 63.54 | 63.54 | 61.83 | 62.30 | 54,494 | -0.98(-1.55%) |
Apr 23, 2008 | 64.31 | 64.31 | 63.07 | 63.28 | 23,777 | -0.96(-1.49%) |
Apr 22, 2008 | 62.36 | 64.63 | 62.36 | 64.24 | 83,161 | +2.07(+3.33%) |
Apr 21, 2008 | 64.31 | 64.31 | 61.42 | 62.17 | 43,304 | -2.31(-3.58%) |
Apr 18, 2008 | 65.01 | 65.01 | 63.38 | 64.48 | 65,734 | -0.66(-1.01%) |
Apr 17, 2008 | 65.89 | 66.10 | 64.36 | 65.14 | 45,975 | -0.07(-0.11%) |
Apr 16, 2008 | 65.93 | 65.96 | 64.64 | 65.21 | 61,591 | -0.45(-0.69%) |
Apr 15, 2008 | 65.79 | 66.15 | 65.50 | 65.66 | 19,367 | +0.81(+1.25%) |
Apr 14, 2008 | 64.73 | 64.97 | 64.39 | 64.85 | 11,649 | +1.02(+1.60%) |
Apr 11, 2008 | 65.10 | 65.31 | 63.75 | 63.83 | 16,500 | -1.27(-1.95%) |
Apr 10, 2008 | 65.97 | 66.01 | 64.62 | 65.10 | 21,900 | +0.25(+0.39%) |
Apr 09, 2008 | 64.35 | 65.70 | 63.00 | 64.85 | 39,700 | +1.87(+2.97%) |
Apr 08, 2008 | 63.28 | 63.61 | 62.73 | 62.98 | 18,200 | +0.14(+0.22%) |
Apr 07, 2008 | 65.02 | 65.02 | 62.80 | 62.84 | 98,200 | -1.75(-2.71%) |
Apr 04, 2008 | 64.08 | 64.59 | 63.32 | 64.59 | 21,100 | +1.30(+2.05%) |
Apr 03, 2008 | 63.75 | 63.75 | 62.88 | 63.29 | 39,400 | +0.06(+0.09%) |
Apr 02, 2008 | 62.00 | 63.40 | 61.53 | 63.23 | 37,100 | +2.10(+3.44%) |