Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 65.51 | 67.90 | 63.82 | 64.41 | 35,419 | -2.18(-3.28%) |
Jul 30, 2008 | 66.98 | 67.97 | 65.28 | 66.59 | 34,131 | -0.38(-0.57%) |
Jul 29, 2008 | 66.97 | 68.14 | 61.17 | 66.97 | 83,514 | +4.72(+7.58%) |
Jul 28, 2008 | 64.58 | 66.62 | 62.25 | 62.25 | 65,419 | -1.82(-2.84%) |
Jul 25, 2008 | 64.35 | 67.46 | 63.48 | 64.07 | 39,249 | -0.50(-0.78%) |
Jul 24, 2008 | 67.05 | 67.05 | 64.05 | 64.58 | 63,001 | -2.74(-4.07%) |
Jul 23, 2008 | 67.97 | 67.97 | 64.35 | 67.32 | 59,590 | -0.38(-0.56%) |
Jul 22, 2008 | 64.98 | 69.01 | 64.03 | 67.70 | 47,136 | +2.27(+3.47%) |
Jul 21, 2008 | 64.14 | 66.13 | 63.43 | 65.43 | 37,817 | +0.64(+0.99%) |
Jul 18, 2008 | 68.39 | 68.39 | 64.37 | 64.79 | 45,882 | -4.15(-6.02%) |
Jul 17, 2008 | 70.09 | 70.09 | 64.36 | 68.94 | 68,007 | -0.87(-1.25%) |
Jul 16, 2008 | 62.99 | 69.82 | 61.39 | 69.81 | 70,956 | +7.07(+11.26%) |
Jul 15, 2008 | 63.52 | 65.81 | 62.75 | 62.75 | 41,630 | -1.11(-1.74%) |
Jul 14, 2008 | 65.23 | 65.43 | 63.54 | 63.86 | 32,108 | -1.38(-2.12%) |
Jul 11, 2008 | 66.90 | 68.42 | 64.37 | 65.24 | 32,235 | -0.55(-0.83%) |
Jul 10, 2008 | 66.11 | 68.84 | 65.31 | 65.79 | 41,218 | -0.15(-0.23%) |
Jul 09, 2008 | 70.59 | 76.17 | 65.91 | 65.94 | 50,687 | -4.94(-6.97%) |
Jul 08, 2008 | 65.33 | 71.46 | 64.75 | 70.88 | 40,277 | +5.81(+8.92%) |
Jul 07, 2008 | 66.34 | 67.86 | 64.78 | 65.07 | 19,723 | -1.01(-1.53%) |
Jul 04, 2008 | 65.89 | 66.94 | 65.87 | 66.08 | 7,300 | +0.00(+0.00%) |
Jul 03, 2008 | 65.89 | 66.94 | 65.87 | 66.08 | 7,300 | -0.75(-1.12%) |
Jul 02, 2008 | 66.83 | 68.12 | 66.83 | 66.83 | 16,238 | +0.00(+0.00%) |
Jul 01, 2008 | 66.54 | 68.21 | 66.03 | 66.83 | 23,811 | +0.02(+0.03%) |
Jun 30, 2008 | 66.67 | 68.69 | 66.45 | 66.81 | 37,175 | -0.40(-0.59%) |
Jun 27, 2008 | 68.85 | 71.22 | 66.48 | 67.20 | 84,949 | -2.07(-2.99%) |
Jun 26, 2008 | 70.34 | 72.11 | 69.27 | 69.27 | 27,382 | -0.97(-1.38%) |
Jun 25, 2008 | 69.53 | 71.54 | 69.53 | 70.24 | 9,376 | +0.69(+0.99%) |
Jun 24, 2008 | 70.52 | 73.06 | 69.55 | 69.55 | 25,359 | -1.25(-1.76%) |
Jun 23, 2008 | 70.93 | 74.24 | 70.61 | 70.80 | 35,080 | -0.48(-0.67%) |
Jun 20, 2008 | 71.15 | 72.57 | 70.48 | 71.28 | 21,554 | +0.33(+0.47%) |
Jun 19, 2008 | 71.28 | 72.42 | 70.37 | 70.94 | 15,492 | +0.04(+0.06%) |
Jun 18, 2008 | 71.07 | 73.94 | 70.72 | 70.90 | 34,947 | -0.80(-1.11%) |
Jun 17, 2008 | 76.14 | 76.14 | 71.19 | 71.70 | 18,739 | -4.38(-5.75%) |
Jun 16, 2008 | 74.58 | 76.33 | 72.62 | 76.08 | 10,172 | +0.68(+0.90%) |
Jun 13, 2008 | 74.44 | 75.84 | 72.25 | 75.40 | 23,105 | +1.36(+1.83%) |
Jun 12, 2008 | 72.25 | 74.82 | 71.67 | 74.04 | 8,553 | +3.61(+5.12%) |
Jun 11, 2008 | 74.28 | 76.51 | 70.43 | 70.43 | 18,149 | -3.77(-5.08%) |
Jun 10, 2008 | 74.11 | 74.44 | 72.45 | 74.20 | 12,484 | +1.65(+2.27%) |
Jun 09, 2008 | 76.08 | 76.08 | 72.55 | 72.55 | 23,359 | -2.79(-3.70%) |
Jun 06, 2008 | 77.02 | 77.30 | 74.37 | 75.34 | 41,361 | -2.02(-2.61%) |
Jun 05, 2008 | 74.46 | 77.36 | 74.43 | 77.36 | 13,294 | +3.40(+4.60%) |
Jun 04, 2008 | 74.96 | 77.32 | 73.88 | 73.96 | 11,670 | -1.30(-1.73%) |
Jun 03, 2008 | 73.15 | 76.99 | 73.15 | 75.26 | 4,670 | +1.81(+2.47%) |
Jun 02, 2008 | 75.46 | 78.10 | 73.45 | 73.45 | 26,770 | -1.71(-2.28%) |
May 30, 2008 | 74.67 | 76.86 | 74.67 | 75.16 | 4,521 | +0.18(+0.25%) |
May 29, 2008 | 79.32 | 79.32 | 72.92 | 74.97 | 52,772 | -2.70(-3.47%) |
May 28, 2008 | 79.14 | 79.14 | 76.55 | 77.67 | 31,180 | -1.04(-1.32%) |
May 27, 2008 | 76.17 | 79.33 | 76.17 | 78.71 | 12,648 | +2.23(+2.91%) |
May 26, 2008 | 78.33 | 78.59 | 76.48 | 76.48 | 6,964 | +0.00(+0.00%) |
May 23, 2008 | 78.33 | 78.59 | 76.48 | 76.48 | 6,964 | -1.93(-2.46%) |
May 22, 2008 | 76.58 | 80.42 | 76.44 | 78.41 | 14,721 | +1.70(+2.22%) |
May 21, 2008 | 77.88 | 78.66 | 76.63 | 76.70 | 16,121 | -0.93(-1.19%) |
May 20, 2008 | 76.91 | 80.15 | 76.91 | 77.63 | 10,270 | -1.78(-2.24%) |
May 19, 2008 | 81.03 | 81.04 | 79.13 | 79.41 | 10,031 | +0.27(+0.34%) |
May 16, 2008 | 80.29 | 80.64 | 78.73 | 79.14 | 9,390 | -1.32(-1.64%) |
May 15, 2008 | 79.70 | 80.46 | 79.32 | 80.46 | 12,462 | +0.22(+0.27%) |
May 14, 2008 | 78.99 | 80.58 | 78.88 | 80.24 | 13,430 | +1.22(+1.54%) |
May 13, 2008 | 77.70 | 79.02 | 76.32 | 79.02 | 11,821 | -0.04(-0.05%) |
May 12, 2008 | 77.94 | 79.50 | 76.85 | 79.06 | 7,115 | +0.94(+1.20%) |
May 09, 2008 | 78.53 | 78.93 | 77.73 | 78.12 | 4,348 | -2.19(-2.73%) |
May 08, 2008 | 78.11 | 80.32 | 78.11 | 80.32 | 12,033 | +2.75(+3.55%) |
May 07, 2008 | 81.19 | 81.48 | 77.56 | 77.56 | 20,686 | -3.95(-4.85%) |
May 06, 2008 | 80.87 | 81.55 | 80.26 | 81.52 | 14,597 | +0.92(+1.14%) |
May 05, 2008 | 80.43 | 81.44 | 79.40 | 80.60 | 16,259 | +0.57(+0.72%) |
May 02, 2008 | 79.62 | 80.02 | 77.41 | 80.02 | 14,051 | +0.63(+0.80%) |