Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 66.33 | 66.53 | 64.73 | 64.76 | 185,301 | -1.40(-2.12%) |
Jun 27, 2008 | 64.99 | 66.34 | 63.17 | 66.16 | 1,601,555 | +1.16(+1.78%) |
Jun 26, 2008 | 65.35 | 65.84 | 63.79 | 65.00 | 277,931 | -0.90(-1.36%) |
Jun 25, 2008 | 64.54 | 66.61 | 63.45 | 65.90 | 180,594 | +1.26(+1.95%) |
Jun 24, 2008 | 64.96 | 65.98 | 64.57 | 64.64 | 154,156 | -0.68(-1.05%) |
Jun 23, 2008 | 66.08 | 66.12 | 64.85 | 65.32 | 163,909 | -0.47(-0.71%) |
Jun 20, 2008 | 65.42 | 66.49 | 64.78 | 65.79 | 238,963 | -0.02(-0.03%) |
Jun 19, 2008 | 65.87 | 66.53 | 65.08 | 65.81 | 190,461 | -0.10(-0.15%) |
Jun 18, 2008 | 65.70 | 66.59 | 65.54 | 65.91 | 164,889 | -0.39(-0.58%) |
Jun 17, 2008 | 66.36 | 66.80 | 65.23 | 66.30 | 130,711 | -0.22(-0.34%) |
Jun 16, 2008 | 66.91 | 66.92 | 64.79 | 66.52 | 176,462 | -0.50(-0.75%) |
Jun 13, 2008 | 62.93 | 67.31 | 62.35 | 67.02 | 472,952 | +4.86(+7.82%) |
Jun 12, 2008 | 62.03 | 62.68 | 61.47 | 62.16 | 112,270 | +0.43(+0.70%) |
Jun 11, 2008 | 63.34 | 63.36 | 60.87 | 61.73 | 204,599 | -1.18(-1.87%) |
Jun 10, 2008 | 62.34 | 63.34 | 61.65 | 62.91 | 144,467 | +0.21(+0.33%) |
Jun 09, 2008 | 63.15 | 63.79 | 62.28 | 62.70 | 135,594 | -0.10(-0.16%) |
Jun 06, 2008 | 63.73 | 64.65 | 62.42 | 62.80 | 205,921 | -1.48(-2.31%) |
Jun 05, 2008 | 62.74 | 64.28 | 62.66 | 64.28 | 138,984 | +2.00(+3.20%) |
Jun 04, 2008 | 62.25 | 62.74 | 61.83 | 62.29 | 204,799 | -0.60(-0.96%) |
Jun 03, 2008 | 63.54 | 64.01 | 62.28 | 62.89 | 200,365 | -0.24(-0.38%) |
Jun 02, 2008 | 65.03 | 65.03 | 61.80 | 63.13 | 249,032 | -0.66(-1.03%) |
May 30, 2008 | 65.08 | 65.12 | 62.94 | 63.79 | 185,151 | -0.81(-1.25%) |
May 29, 2008 | 62.50 | 65.83 | 62.50 | 64.60 | 168,094 | +1.79(+2.85%) |
May 28, 2008 | 63.16 | 63.34 | 62.20 | 62.81 | 88,944 | -0.30(-0.47%) |
May 27, 2008 | 63.03 | 63.46 | 61.64 | 63.10 | 106,244 | +1.14(+1.84%) |
May 26, 2008 | 62.46 | 62.93 | 61.44 | 61.96 | 94,567 | +0.00(+0.00%) |
May 23, 2008 | 62.46 | 62.93 | 61.44 | 61.96 | 94,567 | -0.92(-1.46%) |
May 22, 2008 | 63.80 | 64.73 | 62.50 | 62.88 | 165,063 | -0.74(-1.16%) |
May 21, 2008 | 65.38 | 65.43 | 63.07 | 63.62 | 83,874 | -1.34(-2.06%) |
May 20, 2008 | 66.37 | 66.37 | 64.09 | 64.96 | 113,543 | -0.50(-0.77%) |
May 19, 2008 | 66.86 | 67.28 | 65.45 | 65.46 | 149,284 | -0.65(-0.98%) |
May 16, 2008 | 65.71 | 66.23 | 63.49 | 66.11 | 218,200 | +0.73(+1.11%) |
May 15, 2008 | 65.74 | 65.89 | 64.99 | 65.38 | 141,904 | -0.50(-0.76%) |
May 14, 2008 | 66.57 | 66.75 | 65.65 | 65.88 | 181,361 | -0.70(-1.05%) |
May 13, 2008 | 66.26 | 66.73 | 65.67 | 66.58 | 136,363 | +0.29(+0.43%) |
May 12, 2008 | 66.42 | 67.32 | 64.96 | 66.30 | 455,094 | -0.14(-0.22%) |
May 09, 2008 | 65.88 | 68.04 | 65.05 | 66.44 | 405,899 | +0.03(+0.04%) |
May 08, 2008 | 67.75 | 67.88 | 65.34 | 66.41 | 394,286 | -1.65(-2.42%) |
May 07, 2008 | 67.14 | 69.18 | 67.14 | 68.06 | 330,806 | +0.66(+0.97%) |
May 06, 2008 | 65.71 | 67.43 | 65.34 | 67.40 | 467,244 | -0.22(-0.32%) |
May 05, 2008 | 64.80 | 67.81 | 63.36 | 67.62 | 620,427 | +3.03(+4.69%) |
May 02, 2008 | 58.38 | 66.14 | 58.28 | 64.59 | 1,307,132 | +10.67(+19.79%) |
May 01, 2008 | 55.17 | 55.17 | 53.23 | 53.92 | 302,555 | +1.79(+3.43%) |
Apr 30, 2008 | 52.65 | 53.03 | 51.81 | 52.13 | 115,841 | -0.47(-0.89%) |
Apr 29, 2008 | 52.33 | 52.67 | 51.71 | 52.59 | 174,498 | +0.51(+0.98%) |
Apr 28, 2008 | 52.37 | 52.59 | 51.78 | 52.08 | 154,081 | +0.03(+0.05%) |
Apr 25, 2008 | 52.65 | 53.03 | 51.71 | 52.05 | 154,396 | +0.15(+0.29%) |
Apr 24, 2008 | 50.89 | 52.77 | 50.16 | 51.90 | 250,465 | +1.24(+2.45%) |
Apr 23, 2008 | 49.39 | 50.89 | 48.75 | 50.66 | 166,127 | +1.57(+3.21%) |
Apr 22, 2008 | 50.01 | 50.01 | 48.25 | 49.09 | 289,815 | -1.13(-2.26%) |
Apr 21, 2008 | 50.98 | 51.13 | 49.90 | 50.22 | 135,271 | -0.80(-1.57%) |
Apr 18, 2008 | 51.07 | 52.14 | 50.62 | 51.02 | 197,233 | +0.91(+1.81%) |
Apr 17, 2008 | 51.52 | 51.55 | 49.84 | 50.11 | 193,572 | -1.45(-2.81%) |
Apr 16, 2008 | 51.65 | 52.25 | 51.29 | 51.56 | 236,249 | +0.31(+0.61%) |
Apr 15, 2008 | 53.21 | 54.10 | 50.98 | 51.25 | 287,774 | -2.09(-3.93%) |
Apr 14, 2008 | 55.02 | 55.07 | 53.12 | 53.34 | 192,511 | -1.68(-3.06%) |
Apr 11, 2008 | 55.04 | 56.04 | 54.83 | 55.02 | 68,908 | -1.52(-2.69%) |
Apr 10, 2008 | 56.61 | 57.53 | 55.63 | 56.54 | 106,614 | -0.31(-0.54%) |
Apr 09, 2008 | 58.47 | 58.68 | 56.43 | 56.85 | 134,362 | -1.44(-2.47%) |
Apr 08, 2008 | 57.66 | 58.45 | 57.51 | 58.28 | 141,021 | +0.42(+0.73%) |
Apr 07, 2008 | 59.09 | 59.09 | 57.81 | 57.86 | 86,850 | -0.69(-1.18%) |
Apr 04, 2008 | 59.89 | 59.89 | 57.48 | 58.55 | 321,859 | -1.12(-1.88%) |
Apr 03, 2008 | 59.67 | 60.43 | 59.34 | 59.68 | 188,042 | -0.41(-0.69%) |
Apr 02, 2008 | 59.26 | 61.34 | 58.08 | 60.09 | 255,968 | +0.94(+1.58%) |