Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 58.97 | 59.21 | 58.97 | 59.20 | 121,613 | +0.13(+0.22%) |
Jun 27, 2008 | 59.19 | 60.63 | 58.76 | 59.07 | 323,392 | +0.02(+0.04%) |
Jun 26, 2008 | 58.74 | 59.17 | 58.74 | 59.04 | 131,835 | +0.04(+0.06%) |
Jun 25, 2008 | 58.94 | 59.01 | 58.75 | 59.01 | 130,084 | +0.14(+0.23%) |
Jun 24, 2008 | 58.85 | 58.90 | 58.74 | 58.87 | 175,246 | +0.09(+0.16%) |
Jun 23, 2008 | 58.89 | 58.91 | 58.72 | 58.78 | 67,371 | -0.08(-0.14%) |
Jun 20, 2008 | 58.91 | 58.94 | 58.78 | 58.86 | 95,779 | +0.09(+0.16%) |
Jun 19, 2008 | 58.82 | 58.90 | 58.71 | 58.77 | 104,499 | -0.13(-0.22%) |
Jun 18, 2008 | 58.84 | 58.93 | 58.75 | 58.90 | 128,096 | +0.06(+0.10%) |
Jun 17, 2008 | 58.78 | 58.86 | 58.69 | 58.84 | 116,207 | +0.16(+0.27%) |
Jun 16, 2008 | 58.73 | 58.75 | 58.64 | 58.68 | 48,647 | +0.04(+0.07%) |
Jun 13, 2008 | 58.54 | 58.82 | 58.54 | 58.63 | 105,239 | -0.06(-0.10%) |
Jun 12, 2008 | 58.83 | 58.89 | 58.66 | 58.69 | 121,269 | -0.28(-0.48%) |
Jun 11, 2008 | 58.83 | 59.06 | 58.83 | 58.97 | 102,305 | +0.15(+0.26%) |
Jun 10, 2008 | 58.84 | 59.00 | 58.78 | 58.82 | 147,724 | -0.22(-0.38%) |
Jun 09, 2008 | 59.18 | 59.25 | 59.02 | 59.04 | 85,701 | -0.34(-0.58%) |
Jun 06, 2008 | 59.20 | 59.60 | 59.20 | 59.39 | 117,573 | +0.17(+0.28%) |
Jun 05, 2008 | 59.25 | 59.30 | 59.17 | 59.22 | 156,262 | -0.09(-0.15%) |
Jun 04, 2008 | 59.32 | 59.46 | 59.30 | 59.31 | 98,971 | -0.08(-0.14%) |
Jun 03, 2008 | 59.15 | 59.44 | 59.10 | 59.40 | 106,068 | +0.15(+0.25%) |
Jun 02, 2008 | 59.20 | 59.30 | 59.15 | 59.25 | 63,355 | -0.04(-0.06%) |
May 30, 2008 | 59.32 | 59.34 | 59.22 | 59.29 | 87,942 | +0.05(+0.09%) |
May 29, 2008 | 59.20 | 59.26 | 59.10 | 59.23 | 124,673 | -0.07(-0.12%) |
May 28, 2008 | 59.37 | 59.42 | 59.24 | 59.30 | 109,572 | -0.13(-0.22%) |
May 27, 2008 | 59.53 | 59.57 | 59.40 | 59.43 | 128,746 | -0.15(-0.24%) |
May 26, 2008 | 59.50 | 59.59 | 59.49 | 59.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.50 | 59.59 | 59.49 | 59.58 | 71,431 | +0.15(+0.24%) |
May 22, 2008 | 59.55 | 59.55 | 59.33 | 59.43 | 121,037 | -0.24(-0.41%) |
May 21, 2008 | 59.69 | 59.75 | 59.59 | 59.68 | 138,369 | -0.03(-0.05%) |
May 20, 2008 | 59.76 | 59.79 | 59.69 | 59.71 | 186,034 | +0.01(+0.02%) |
May 19, 2008 | 59.56 | 59.72 | 59.56 | 59.70 | 86,931 | +0.06(+0.10%) |
May 16, 2008 | 59.64 | 59.75 | 59.56 | 59.64 | 156,756 | -0.02(-0.04%) |
May 15, 2008 | 59.53 | 59.67 | 59.53 | 59.66 | 87,231 | +0.19(+0.32%) |
May 14, 2008 | 59.59 | 59.59 | 59.36 | 59.47 | 135,291 | -0.04(-0.06%) |
May 13, 2008 | 59.64 | 59.65 | 59.48 | 59.51 | 116,790 | -0.15(-0.24%) |
May 12, 2008 | 59.79 | 59.79 | 59.49 | 59.66 | 74,731 | -0.16(-0.27%) |
May 09, 2008 | 59.83 | 59.88 | 59.77 | 59.82 | 63,826 | +0.06(+0.10%) |
May 08, 2008 | 59.65 | 59.77 | 59.58 | 59.76 | 67,588 | +0.18(+0.30%) |
May 07, 2008 | 59.37 | 59.63 | 59.37 | 59.58 | 70,044 | +0.08(+0.13%) |
May 06, 2008 | 59.63 | 59.66 | 59.46 | 59.50 | 88,583 | -0.04(-0.06%) |
May 05, 2008 | 59.38 | 59.54 | 59.38 | 59.53 | 58,024 | +0.09(+0.14%) |
May 02, 2008 | 59.38 | 59.53 | 59.30 | 59.45 | 142,175 | -0.08(-0.14%) |
May 01, 2008 | 59.83 | 59.83 | 59.49 | 59.53 | 420,699 | -0.39(-0.65%) |
Apr 30, 2008 | 59.76 | 59.92 | 59.66 | 59.92 | 95,526 | +0.22(+0.37%) |
Apr 29, 2008 | 59.75 | 59.80 | 59.68 | 59.70 | 77,048 | +0.04(+0.06%) |
Apr 28, 2008 | 59.51 | 59.71 | 59.51 | 59.66 | 59,063 | +0.05(+0.08%) |
Apr 25, 2008 | 59.46 | 59.68 | 59.46 | 59.62 | 185,535 | +0.00(+0.00%) |
Apr 24, 2008 | 59.62 | 59.79 | 59.52 | 59.62 | 98,496 | -0.19(-0.32%) |
Apr 23, 2008 | 59.77 | 59.85 | 59.76 | 59.81 | 198,482 | +0.02(+0.04%) |
Apr 22, 2008 | 59.63 | 59.82 | 59.63 | 59.79 | 243,848 | +0.05(+0.09%) |
Apr 21, 2008 | 59.82 | 59.85 | 59.69 | 59.73 | 91,360 | -0.07(-0.11%) |
Apr 18, 2008 | 59.76 | 59.81 | 59.55 | 59.80 | 76,969 | +0.00(+0.00%) |
Apr 17, 2008 | 59.92 | 59.93 | 59.66 | 59.80 | 91,867 | -0.11(-0.19%) |
Apr 16, 2008 | 60.08 | 60.11 | 59.85 | 59.92 | 111,975 | -0.15(-0.24%) |
Apr 15, 2008 | 60.14 | 60.20 | 60.02 | 60.06 | 96,883 | -0.14(-0.23%) |
Apr 14, 2008 | 60.24 | 60.29 | 60.11 | 60.20 | 63,896 | -0.02(-0.03%) |
Apr 11, 2008 | 59.95 | 60.25 | 59.95 | 60.21 | 72,669 | +0.08(+0.13%) |
Apr 10, 2008 | 60.02 | 60.24 | 60.02 | 60.14 | 55,416 | -0.11(-0.18%) |
Apr 09, 2008 | 59.91 | 60.26 | 59.91 | 60.24 | 65,480 | +0.18(+0.29%) |
Apr 08, 2008 | 59.87 | 60.11 | 59.87 | 60.07 | 117,669 | +0.09(+0.15%) |
Apr 07, 2008 | 60.02 | 60.04 | 59.83 | 59.98 | 126,582 | -0.12(-0.20%) |
Apr 04, 2008 | 59.93 | 60.19 | 59.93 | 60.10 | 57,246 | +0.14(+0.23%) |
Apr 03, 2008 | 60.19 | 60.19 | 59.89 | 59.96 | 65,088 | -0.01(-0.01%) |
Apr 02, 2008 | 60.22 | 60.22 | 59.62 | 59.97 | 105,361 | -0.08(-0.13%) |