Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 67.91 | 68.47 | 64.68 | 64.75 | 197,974 | -3.55(-5.20%) |
Jun 27, 2008 | 69.77 | 69.98 | 67.99 | 68.30 | 160,755 | -1.41(-2.02%) |
Jun 26, 2008 | 69.99 | 71.04 | 69.54 | 69.71 | 115,908 | -1.02(-1.44%) |
Jun 25, 2008 | 68.94 | 71.60 | 68.50 | 70.73 | 105,371 | +1.74(+2.52%) |
Jun 24, 2008 | 70.00 | 71.25 | 68.45 | 68.99 | 158,505 | -1.05(-1.50%) |
Jun 23, 2008 | 73.66 | 73.66 | 70.00 | 70.04 | 207,869 | -2.96(-4.05%) |
Jun 20, 2008 | 74.49 | 75.63 | 72.95 | 73.00 | 253,193 | -2.01(-2.68%) |
Jun 19, 2008 | 74.66 | 75.32 | 73.66 | 75.01 | 80,865 | -0.03(-0.04%) |
Jun 18, 2008 | 74.93 | 75.78 | 74.91 | 75.04 | 66,841 | +0.04(+0.05%) |
Jun 17, 2008 | 74.91 | 75.89 | 74.90 | 75.00 | 63,949 | +0.10(+0.13%) |
Jun 16, 2008 | 74.60 | 75.88 | 74.46 | 74.90 | 76,789 | -0.13(-0.17%) |
Jun 13, 2008 | 75.03 | 75.71 | 73.63 | 75.03 | 95,986 | +0.82(+1.10%) |
Jun 12, 2008 | 74.48 | 75.63 | 73.72 | 74.21 | 320,169 | +0.44(+0.60%) |
Jun 11, 2008 | 74.91 | 75.36 | 73.75 | 73.77 | 77,484 | -1.56(-2.07%) |
Jun 10, 2008 | 76.45 | 77.13 | 74.20 | 75.33 | 98,761 | -0.34(-0.45%) |
Jun 09, 2008 | 77.44 | 77.44 | 74.85 | 75.67 | 83,320 | -0.96(-1.25%) |
Jun 06, 2008 | 78.23 | 78.77 | 76.63 | 76.63 | 88,992 | -1.95(-2.48%) |
Jun 05, 2008 | 76.18 | 78.58 | 75.59 | 78.58 | 162,066 | +2.46(+3.23%) |
Jun 04, 2008 | 76.14 | 76.50 | 75.50 | 76.12 | 261,218 | -0.17(-0.22%) |
Jun 03, 2008 | 77.88 | 77.88 | 74.25 | 76.29 | 297,844 | -1.47(-1.89%) |
Jun 02, 2008 | 79.20 | 80.40 | 76.44 | 77.76 | 273,745 | -1.85(-2.32%) |
May 30, 2008 | 81.10 | 81.25 | 79.03 | 79.61 | 230,879 | -1.41(-1.74%) |
May 29, 2008 | 79.45 | 81.86 | 79.35 | 81.02 | 213,799 | +1.11(+1.39%) |
May 28, 2008 | 80.68 | 81.24 | 78.34 | 79.91 | 273,848 | -0.59(-0.73%) |
May 27, 2008 | 79.17 | 80.82 | 77.26 | 80.50 | 188,795 | +1.25(+1.58%) |
May 26, 2008 | 79.20 | 79.68 | 78.15 | 79.25 | 393,160 | +0.00(+0.00%) |
May 23, 2008 | 79.20 | 79.68 | 78.15 | 79.25 | 393,160 | -0.63(-0.79%) |
May 22, 2008 | 78.40 | 81.79 | 78.40 | 79.88 | 178,935 | +1.46(+1.86%) |
May 21, 2008 | 79.43 | 80.66 | 77.76 | 78.42 | 219,905 | -0.60(-0.76%) |
May 20, 2008 | 76.97 | 79.57 | 76.66 | 79.02 | 224,828 | +1.55(+2.00%) |
May 19, 2008 | 78.44 | 78.91 | 76.75 | 77.47 | 152,679 | -0.84(-1.07%) |
May 16, 2008 | 78.87 | 79.24 | 76.25 | 78.31 | 122,943 | +0.07(+0.09%) |
May 15, 2008 | 76.82 | 78.84 | 76.26 | 78.24 | 136,175 | +1.75(+2.29%) |
May 14, 2008 | 76.93 | 77.33 | 76.25 | 76.49 | 210,675 | -0.41(-0.53%) |
May 13, 2008 | 78.28 | 78.28 | 76.17 | 76.90 | 202,965 | -1.44(-1.84%) |
May 12, 2008 | 77.91 | 78.89 | 75.59 | 78.34 | 195,778 | +1.17(+1.52%) |
May 09, 2008 | 76.96 | 77.78 | 76.39 | 77.17 | 167,328 | -1.14(-1.46%) |
May 08, 2008 | 77.97 | 78.50 | 76.92 | 78.31 | 145,768 | +0.50(+0.64%) |
May 07, 2008 | 77.97 | 79.15 | 77.43 | 77.81 | 260,098 | -0.23(-0.29%) |
May 06, 2008 | 75.62 | 78.70 | 75.13 | 78.04 | 260,129 | +2.11(+2.78%) |
May 05, 2008 | 72.54 | 76.51 | 72.54 | 75.93 | 422,745 | +2.52(+3.43%) |
May 02, 2008 | 76.25 | 80.87 | 72.40 | 73.41 | 1,445,295 | -16.84(-18.66%) |
May 01, 2008 | 88.57 | 90.98 | 88.57 | 90.25 | 208,467 | +1.52(+1.71%) |
Apr 30, 2008 | 90.75 | 90.75 | 88.06 | 88.73 | 139,615 | -0.99(-1.10%) |
Apr 29, 2008 | 90.21 | 90.48 | 87.21 | 89.72 | 170,344 | -0.06(-0.07%) |
Apr 28, 2008 | 87.77 | 90.93 | 87.24 | 89.78 | 305,986 | +1.92(+2.19%) |
Apr 25, 2008 | 87.18 | 88.55 | 85.76 | 87.86 | 164,002 | +0.62(+0.71%) |
Apr 24, 2008 | 87.46 | 87.46 | 84.94 | 87.24 | 189,024 | -0.17(-0.19%) |
Apr 23, 2008 | 85.20 | 87.45 | 83.19 | 87.41 | 168,876 | +2.59(+3.05%) |
Apr 22, 2008 | 86.22 | 86.22 | 83.62 | 84.82 | 205,126 | -1.49(-1.73%) |
Apr 21, 2008 | 83.72 | 86.32 | 82.23 | 86.31 | 269,844 | +2.07(+2.46%) |
Apr 18, 2008 | 82.00 | 84.33 | 81.97 | 84.24 | 171,470 | +3.41(+4.22%) |
Apr 17, 2008 | 80.94 | 81.99 | 80.22 | 80.83 | 90,281 | -0.31(-0.38%) |
Apr 16, 2008 | 78.54 | 82.43 | 78.54 | 81.14 | 338,734 | +3.52(+4.53%) |
Apr 15, 2008 | 76.15 | 78.36 | 74.89 | 77.62 | 185,570 | +1.83(+2.41%) |
Apr 14, 2008 | 74.35 | 77.42 | 74.17 | 75.79 | 133,493 | +0.98(+1.31%) |
Apr 11, 2008 | 74.92 | 77.40 | 74.72 | 74.81 | 248,503 | -3.18(-4.08%) |
Apr 10, 2008 | 76.28 | 78.74 | 75.82 | 77.99 | 100,017 | +1.54(+2.01%) |
Apr 09, 2008 | 79.85 | 80.32 | 75.25 | 76.45 | 181,636 | -3.45(-4.32%) |
Apr 08, 2008 | 78.73 | 80.29 | 77.55 | 79.90 | 180,893 | +1.52(+1.94%) |
Apr 07, 2008 | 80.93 | 81.12 | 78.02 | 78.38 | 200,366 | -1.96(-2.44%) |
Apr 04, 2008 | 78.57 | 80.83 | 77.61 | 80.34 | 374,397 | +2.36(+3.03%) |
Apr 03, 2008 | 75.30 | 78.80 | 75.08 | 77.98 | 222,548 | +2.15(+2.84%) |
Apr 02, 2008 | 76.55 | 77.09 | 75.33 | 75.83 | 150,636 | -0.89(-1.16%) |