Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 60.70 | 63.00 | 59.20 | 59.80 | 18,696 | -0.90(-1.48%) |
Jun 27, 2008 | 62.80 | 63.40 | 60.70 | 60.70 | 19,219 | -2.80(-4.41%) |
Jun 26, 2008 | 66.30 | 66.30 | 62.90 | 63.50 | 24,469 | -2.40(-3.64%) |
Jun 25, 2008 | 65.00 | 67.40 | 64.31 | 65.90 | 24,536 | +0.70(+1.07%) |
Jun 24, 2008 | 66.20 | 67.90 | 62.60 | 65.20 | 115,845 | -1.00(-1.51%) |
Jun 23, 2008 | 66.40 | 68.20 | 65.20 | 66.20 | 22,625 | +0.10(+0.15%) |
Jun 20, 2008 | 69.00 | 70.50 | 66.10 | 66.10 | 28,807 | -3.40(-4.89%) |
Jun 19, 2008 | 69.70 | 73.40 | 67.50 | 69.50 | 72,182 | +1.10(+1.61%) |
Jun 18, 2008 | 68.70 | 70.80 | 67.00 | 68.40 | 40,511 | -1.30(-1.87%) |
Jun 17, 2008 | 68.50 | 72.00 | 65.50 | 69.70 | 107,345 | +3.30(+4.97%) |
Jun 16, 2008 | 67.60 | 71.00 | 65.00 | 66.40 | 59,648 | -1.70(-2.50%) |
Jun 13, 2008 | 63.00 | 68.80 | 62.50 | 68.10 | 200,140 | +7.10(+11.64%) |
Jun 12, 2008 | 59.40 | 61.20 | 58.50 | 61.00 | 32,528 | +1.70(+2.87%) |
Jun 11, 2008 | 59.30 | 62.00 | 58.60 | 59.30 | 45,523 | +0.70(+1.19%) |
Jun 10, 2008 | 57.80 | 59.00 | 57.00 | 58.60 | 25,071 | -0.60(-1.01%) |
Jun 09, 2008 | 61.60 | 61.60 | 58.20 | 59.20 | 35,002 | -0.10(-0.17%) |
Jun 06, 2008 | 61.00 | 61.50 | 59.00 | 59.30 | 27,721 | -2.20(-3.58%) |
Jun 05, 2008 | 59.20 | 62.50 | 57.50 | 61.50 | 48,773 | +2.30(+3.89%) |
Jun 04, 2008 | 60.40 | 62.40 | 59.10 | 59.20 | 34,980 | -1.80(-2.95%) |
Jun 03, 2008 | 61.40 | 64.40 | 60.50 | 61.00 | 87,513 | -6.20(-9.23%) |
Jun 02, 2008 | 64.00 | 69.20 | 64.00 | 67.20 | 79,100 | +3.90(+6.16%) |
May 30, 2008 | 64.40 | 65.39 | 61.80 | 63.30 | 45,787 | -1.20(-1.86%) |
May 29, 2008 | 64.80 | 66.90 | 63.80 | 64.50 | 34,150 | +0.40(+0.62%) |
May 28, 2008 | 63.00 | 64.90 | 62.50 | 64.10 | 24,639 | +2.00(+3.22%) |
May 27, 2008 | 65.30 | 65.80 | 61.30 | 62.10 | 36,569 | -1.70(-2.66%) |
May 26, 2008 | 65.20 | 65.20 | 61.70 | 63.80 | 30,728 | +0.00(+0.00%) |
May 23, 2008 | 65.20 | 65.20 | 61.70 | 63.80 | 30,728 | -0.60(-0.93%) |
May 22, 2008 | 67.30 | 67.40 | 63.90 | 64.40 | 42,467 | -1.90(-2.87%) |
May 21, 2008 | 71.40 | 71.40 | 65.70 | 66.30 | 58,206 | -4.60(-6.49%) |
May 20, 2008 | 72.50 | 72.50 | 69.40 | 70.90 | 34,665 | +0.00(+0.00%) |
May 19, 2008 | 76.10 | 76.50 | 69.50 | 70.90 | 127,239 | -4.00(-5.34%) |
May 16, 2008 | 68.00 | 74.90 | 67.20 | 74.90 | 220,115 | +8.50(+12.80%) |
May 15, 2008 | 66.00 | 67.10 | 64.50 | 66.40 | 30,906 | +0.40(+0.61%) |
May 14, 2008 | 67.80 | 68.00 | 65.11 | 66.00 | 48,584 | -0.40(-0.60%) |
May 13, 2008 | 67.00 | 68.00 | 66.00 | 66.40 | 24,810 | -0.40(-0.60%) |
May 12, 2008 | 68.00 | 68.50 | 65.00 | 66.80 | 36,427 | +1.50(+2.30%) |
May 09, 2008 | 66.00 | 66.20 | 63.10 | 65.30 | 32,970 | -0.30(-0.46%) |
May 08, 2008 | 67.00 | 67.79 | 65.10 | 65.60 | 30,625 | -1.00(-1.50%) |
May 07, 2008 | 69.10 | 69.70 | 65.20 | 66.60 | 55,975 | -2.00(-2.92%) |
May 06, 2008 | 69.40 | 72.40 | 66.20 | 68.60 | 100,563 | +1.60(+2.39%) |
May 05, 2008 | 69.20 | 69.20 | 65.70 | 67.00 | 34,264 | -0.90(-1.33%) |
May 02, 2008 | 71.20 | 71.60 | 66.10 | 67.90 | 51,703 | -0.10(-0.15%) |
May 01, 2008 | 64.50 | 68.80 | 62.10 | 68.00 | 93,855 | +4.20(+6.58%) |
Apr 30, 2008 | 68.30 | 68.80 | 63.10 | 63.80 | 94,363 | -4.40(-6.45%) |
Apr 29, 2008 | 69.10 | 71.40 | 67.30 | 68.20 | 103,323 | -1.30(-1.87%) |
Apr 28, 2008 | 64.40 | 76.20 | 64.00 | 69.50 | 494,691 | +4.70(+7.25%) |
Apr 25, 2008 | 58.60 | 65.90 | 58.10 | 64.80 | 172,283 | +6.00(+10.20%) |
Apr 24, 2008 | 57.50 | 59.30 | 55.90 | 58.80 | 76,790 | +3.10(+5.57%) |
Apr 23, 2008 | 57.50 | 57.70 | 54.50 | 55.70 | 48,970 | -1.70(-2.96%) |
Apr 22, 2008 | 59.00 | 59.00 | 56.80 | 57.40 | 31,391 | -0.50(-0.86%) |
Apr 21, 2008 | 58.10 | 58.40 | 56.60 | 57.90 | 26,078 | +0.50(+0.87%) |
Apr 18, 2008 | 59.30 | 59.90 | 57.30 | 57.40 | 42,450 | -1.10(-1.88%) |
Apr 17, 2008 | 60.80 | 60.80 | 57.50 | 58.50 | 31,936 | -1.50(-2.50%) |
Apr 16, 2008 | 59.50 | 61.70 | 59.00 | 60.00 | 100,941 | +2.10(+3.63%) |
Apr 15, 2008 | 59.90 | 59.90 | 56.50 | 57.90 | 32,250 | -0.20(-0.34%) |
Apr 14, 2008 | 57.30 | 60.70 | 56.61 | 58.10 | 75,307 | +1.10(+1.93%) |
Apr 11, 2008 | 56.60 | 60.50 | 56.00 | 57.00 | 71,995 | -1.00(-1.72%) |
Apr 10, 2008 | 57.60 | 58.80 | 55.85 | 58.00 | 34,560 | +1.50(+2.65%) |
Apr 09, 2008 | 57.90 | 59.50 | 56.10 | 56.50 | 28,999 | -1.90(-3.25%) |
Apr 08, 2008 | 57.70 | 59.10 | 55.20 | 58.40 | 52,932 | -0.10(-0.17%) |
Apr 07, 2008 | 62.00 | 63.70 | 57.20 | 58.50 | 96,275 | -2.30(-3.78%) |
Apr 04, 2008 | 61.00 | 63.80 | 60.00 | 60.80 | 217,739 | +3.20(+5.56%) |
Apr 03, 2008 | 54.10 | 60.50 | 53.60 | 57.60 | 168,569 | +2.70(+4.92%) |
Apr 02, 2008 | 53.50 | 56.50 | 52.40 | 54.90 | 90,462 | +1.60(+3.00%) |