Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 61.56 | 61.56 | 61.56 | 61.56 | 412 | -1.45(-2.30%) |
Jul 30, 2008 | 63.01 | 63.01 | 63.01 | 63.01 | 100 | -0.02(-0.03%) |
Jul 29, 2008 | 63.09 | 63.09 | 63.03 | 63.03 | 355 | -1.98(-3.05%) |
Jul 28, 2008 | 65.00 | 65.01 | 65.00 | 65.01 | 388 | +0.01(+0.02%) |
Jul 25, 2008 | 65.00 | 65.00 | 65.00 | 65.00 | 195 | -2.99(-4.40%) |
Jul 24, 2008 | 67.99 | 67.99 | 67.99 | 67.99 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 66.00 | 67.99 | 65.00 | 67.99 | 1,174 | +1.99(+3.02%) |
Jul 22, 2008 | 66.00 | 66.00 | 66.00 | 66.00 | 14 | +0.00(+0.00%) |
Jul 21, 2008 | 66.32 | 66.32 | 66.00 | 66.00 | 665 | -1.00(-1.49%) |
Jul 18, 2008 | 70.84 | 70.84 | 67.00 | 67.00 | 865 | -1.99(-2.88%) |
Jul 17, 2008 | 68.99 | 68.99 | 68.99 | 68.99 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 68.99 | 68.99 | 68.99 | 68.99 | 25 | +0.00(+0.00%) |
Jul 15, 2008 | 68.99 | 68.99 | 68.99 | 68.99 | 28 | +0.00(+0.00%) |
Jul 14, 2008 | 66.09 | 68.99 | 66.09 | 68.99 | 401 | -0.01(-0.01%) |
Jul 11, 2008 | 69.01 | 69.01 | 69.00 | 69.00 | 884 | +1.19(+1.75%) |
Jul 10, 2008 | 67.81 | 67.81 | 67.81 | 67.81 | 190 | +0.00(+0.00%) |
Jul 09, 2008 | 67.81 | 67.81 | 67.81 | 67.81 | 200 | +0.00(+0.00%) |
Jul 08, 2008 | 67.81 | 67.81 | 67.81 | 67.81 | 46 | +0.00(+0.00%) |
Jul 07, 2008 | 68.00 | 73.45 | 67.81 | 67.81 | 1,000 | +0.00(+0.00%) |
Jul 04, 2008 | 67.50 | 68.50 | 66.01 | 67.81 | 1,591 | -0.29(-0.43%) |
Jul 03, 2008 | 68.10 | 68.10 | 68.10 | 68.10 | 40 | +0.00(+0.00%) |
Jul 02, 2008 | 68.61 | 68.61 | 68.10 | 68.10 | 857 | -1.89(-2.70%) |
Jul 01, 2008 | 69.99 | 69.99 | 69.99 | 69.99 | 50 | +0.00(+0.00%) |
Jun 30, 2008 | 69.99 | 69.99 | 69.99 | 69.99 | 50 | +0.00(+0.00%) |
Jun 27, 2008 | 68.01 | 69.99 | 68.01 | 69.99 | 339 | +0.99(+1.43%) |
Jun 26, 2008 | 69.01 | 69.01 | 69.00 | 69.00 | 400 | -1.00(-1.43%) |
Jun 25, 2008 | 70.01 | 70.01 | 70.00 | 70.00 | 440 | +0.00(+0.00%) |
Jun 24, 2008 | 70.00 | 70.00 | 70.00 | 70.00 | 215 | -0.01(-0.01%) |
Jun 23, 2008 | 70.59 | 70.59 | 70.01 | 70.01 | 461 | -0.59(-0.84%) |
Jun 20, 2008 | 71.00 | 71.00 | 70.60 | 70.60 | 350 | -0.45(-0.63%) |
Jun 19, 2008 | 71.67 | 71.67 | 71.05 | 71.05 | 1,755 | -1.44(-1.99%) |
Jun 18, 2008 | 72.49 | 72.49 | 72.49 | 72.49 | 127 | +0.74(+1.03%) |
Jun 17, 2008 | 71.75 | 71.75 | 71.75 | 71.75 | 141 | +0.00(+0.00%) |
Jun 16, 2008 | 71.75 | 71.75 | 71.75 | 71.75 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 71.75 | 71.75 | 71.75 | 71.75 | 146 | -3.74(-4.95%) |
Jun 12, 2008 | 75.49 | 75.49 | 75.49 | 75.49 | 15 | +0.00(+0.00%) |
Jun 11, 2008 | 75.49 | 75.49 | 75.49 | 75.49 | 72 | +0.00(+0.00%) |
Jun 10, 2008 | 74.49 | 75.49 | 74.49 | 75.49 | 1,045 | +3.49(+4.85%) |
Jun 09, 2008 | 72.50 | 72.50 | 72.00 | 72.00 | 330 | +0.25(+0.35%) |
Jun 06, 2008 | 72.00 | 72.00 | 71.75 | 71.75 | 478 | +0.14(+0.20%) |
Jun 05, 2008 | 71.13 | 71.61 | 71.13 | 71.61 | 665 | -0.95(-1.31%) |
Jun 04, 2008 | 72.56 | 72.56 | 72.56 | 72.56 | 52 | +0.00(+0.00%) |
Jun 03, 2008 | 74.01 | 74.01 | 72.56 | 72.56 | 637 | -1.89(-2.54%) |
Jun 02, 2008 | 74.45 | 74.45 | 74.45 | 74.45 | 0 | +0.00(+0.00%) |
May 30, 2008 | 74.45 | 74.45 | 74.45 | 74.45 | 60 | +0.00(+0.00%) |
May 29, 2008 | 75.98 | 76.45 | 74.45 | 74.45 | 1,380 | -0.55(-0.73%) |
May 28, 2008 | 75.00 | 75.00 | 75.00 | 75.00 | 147 | +0.00(+0.00%) |
May 27, 2008 | 75.01 | 76.39 | 75.00 | 75.00 | 535 | -1.45(-1.90%) |
May 26, 2008 | 75.99 | 76.45 | 75.99 | 76.45 | 356 | +1.45(+1.93%) |
May 23, 2008 | 75.00 | 75.00 | 75.00 | 75.00 | 100 | +0.59(+0.79%) |
May 22, 2008 | 74.41 | 74.41 | 74.41 | 74.41 | 425 | -0.58(-0.77%) |
May 21, 2008 | 74.25 | 74.99 | 74.25 | 74.99 | 428 | +0.74(+1.00%) |
May 20, 2008 | 74.26 | 74.26 | 74.25 | 74.25 | 622 | -0.75(-1.00%) |
May 19, 2008 | 74.01 | 76.12 | 74.01 | 75.00 | 825 | +0.00(+0.00%) |
May 16, 2008 | 74.01 | 76.12 | 74.01 | 75.00 | 825 | -0.20(-0.27%) |
May 15, 2008 | 76.45 | 76.45 | 74.10 | 75.20 | 810 | -1.21(-1.58%) |
May 14, 2008 | 74.05 | 76.41 | 74.05 | 76.41 | 376 | +2.36(+3.19%) |
May 13, 2008 | 75.00 | 75.00 | 74.05 | 74.05 | 500 | +0.05(+0.07%) |
May 12, 2008 | 76.00 | 76.00 | 74.00 | 74.00 | 500 | -2.00(-2.63%) |
May 09, 2008 | 78.70 | 78.75 | 76.00 | 76.00 | 976 | -2.07(-2.65%) |
May 08, 2008 | 77.00 | 78.07 | 77.00 | 78.07 | 710 | +1.77(+2.32%) |
May 07, 2008 | 76.20 | 76.30 | 76.01 | 76.30 | 600 | +0.19(+0.25%) |
May 06, 2008 | 76.11 | 76.11 | 76.11 | 76.11 | 1 | +0.00(+0.00%) |
May 05, 2008 | 76.11 | 76.11 | 76.11 | 76.11 | 250 | +0.80(+1.06%) |
May 02, 2008 | 79.85 | 80.00 | 75.31 | 75.31 | 670 | -4.57(-5.72%) |