Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 60.90 | 61.40 | 59.84 | 60.07 | 162,029 | -0.68(-1.11%) |
Jun 27, 2008 | 62.50 | 63.62 | 60.44 | 60.75 | 480,668 | -2.00(-3.19%) |
Jun 26, 2008 | 62.55 | 63.95 | 62.05 | 62.75 | 114,745 | -0.69(-1.08%) |
Jun 25, 2008 | 63.04 | 64.03 | 62.47 | 63.43 | 106,193 | +0.35(+0.56%) |
Jun 24, 2008 | 64.77 | 65.97 | 63.08 | 63.08 | 96,433 | -2.36(-3.61%) |
Jun 23, 2008 | 65.79 | 66.45 | 64.91 | 65.44 | 87,831 | -0.08(-0.12%) |
Jun 20, 2008 | 67.27 | 67.74 | 64.12 | 65.52 | 222,252 | -2.02(-2.99%) |
Jun 19, 2008 | 66.32 | 67.96 | 65.81 | 67.54 | 193,787 | +1.05(+1.58%) |
Jun 18, 2008 | 66.99 | 67.73 | 65.63 | 66.49 | 197,060 | -0.96(-1.43%) |
Jun 17, 2008 | 68.39 | 68.73 | 66.68 | 67.45 | 169,562 | -0.99(-1.45%) |
Jun 16, 2008 | 69.03 | 69.40 | 67.51 | 68.44 | 145,221 | -0.99(-1.43%) |
Jun 13, 2008 | 68.69 | 69.94 | 68.38 | 69.43 | 92,848 | +1.59(+2.34%) |
Jun 12, 2008 | 68.81 | 70.14 | 67.84 | 67.84 | 115,227 | -0.53(-0.78%) |
Jun 11, 2008 | 68.08 | 69.82 | 67.83 | 68.38 | 143,378 | -0.02(-0.03%) |
Jun 10, 2008 | 68.84 | 69.87 | 67.95 | 68.40 | 224,463 | -0.39(-0.57%) |
Jun 09, 2008 | 68.88 | 71.41 | 67.34 | 68.79 | 302,519 | -0.10(-0.14%) |
Jun 06, 2008 | 68.44 | 70.21 | 67.59 | 68.88 | 154,904 | -0.43(-0.62%) |
Jun 05, 2008 | 65.78 | 70.62 | 65.78 | 69.31 | 711,232 | +6.05(+9.56%) |
Jun 04, 2008 | 62.59 | 64.05 | 62.31 | 63.26 | 91,329 | +0.11(+0.18%) |
Jun 03, 2008 | 62.67 | 63.88 | 60.97 | 63.15 | 105,651 | +0.81(+1.30%) |
Jun 02, 2008 | 63.76 | 63.76 | 60.44 | 62.34 | 119,755 | -1.50(-2.34%) |
May 30, 2008 | 62.93 | 63.97 | 61.79 | 63.83 | 121,990 | +1.09(+1.73%) |
May 29, 2008 | 62.40 | 63.47 | 61.18 | 62.75 | 78,366 | +0.21(+0.34%) |
May 28, 2008 | 62.40 | 62.87 | 60.40 | 62.54 | 78,242 | +0.51(+0.83%) |
May 27, 2008 | 60.31 | 62.02 | 59.67 | 62.02 | 71,381 | +1.90(+3.15%) |
May 26, 2008 | 60.89 | 60.89 | 59.17 | 60.13 | 61,989 | +0.00(+0.00%) |
May 23, 2008 | 60.89 | 60.89 | 59.17 | 60.13 | 61,989 | -1.11(-1.82%) |
May 22, 2008 | 60.27 | 62.94 | 60.27 | 61.24 | 229,829 | +0.91(+1.52%) |
May 21, 2008 | 60.65 | 61.12 | 60.00 | 60.33 | 77,886 | -0.16(-0.27%) |
May 20, 2008 | 60.49 | 60.99 | 60.04 | 60.49 | 131,981 | +0.05(+0.08%) |
May 19, 2008 | 60.99 | 61.12 | 60.38 | 60.44 | 127,014 | -0.77(-1.26%) |
May 16, 2008 | 61.40 | 61.40 | 60.50 | 61.21 | 63,293 | +0.19(+0.31%) |
May 15, 2008 | 60.80 | 61.41 | 60.35 | 61.02 | 133,971 | +0.42(+0.69%) |
May 14, 2008 | 60.72 | 61.60 | 59.54 | 60.60 | 105,538 | +0.20(+0.33%) |
May 13, 2008 | 60.44 | 60.56 | 59.78 | 60.40 | 49,035 | -0.05(-0.08%) |
May 12, 2008 | 58.85 | 61.39 | 58.29 | 60.45 | 142,930 | +1.58(+2.69%) |
May 09, 2008 | 56.34 | 60.24 | 56.20 | 58.87 | 151,647 | +2.32(+4.11%) |
May 08, 2008 | 57.28 | 57.85 | 56.24 | 56.55 | 70,950 | -0.61(-1.07%) |
May 07, 2008 | 58.76 | 58.85 | 56.92 | 57.16 | 105,832 | -1.42(-2.42%) |
May 06, 2008 | 57.80 | 59.38 | 57.27 | 58.58 | 155,926 | +0.63(+1.08%) |
May 05, 2008 | 57.48 | 58.43 | 56.85 | 57.95 | 101,660 | +0.48(+0.83%) |
May 02, 2008 | 58.43 | 58.57 | 56.98 | 57.47 | 125,679 | -0.35(-0.61%) |
May 01, 2008 | 54.75 | 58.55 | 54.65 | 57.82 | 140,230 | +2.97(+5.42%) |
Apr 30, 2008 | 55.19 | 56.38 | 53.99 | 54.85 | 103,780 | -0.04(-0.07%) |
Apr 29, 2008 | 55.87 | 56.43 | 54.05 | 54.89 | 115,096 | -0.92(-1.66%) |
Apr 28, 2008 | 55.63 | 56.31 | 55.28 | 55.81 | 137,940 | +0.72(+1.31%) |
Apr 25, 2008 | 55.76 | 56.64 | 54.20 | 55.09 | 107,458 | -0.45(-0.81%) |
Apr 24, 2008 | 55.20 | 56.21 | 54.65 | 55.54 | 89,918 | +0.47(+0.85%) |
Apr 23, 2008 | 54.65 | 55.68 | 53.92 | 55.07 | 97,987 | +0.54(+1.00%) |
Apr 22, 2008 | 55.43 | 55.77 | 53.42 | 54.53 | 77,722 | -1.29(-2.30%) |
Apr 21, 2008 | 56.41 | 57.39 | 55.79 | 55.81 | 79,797 | -0.95(-1.68%) |
Apr 18, 2008 | 56.76 | 57.23 | 56.28 | 56.77 | 88,355 | +0.72(+1.29%) |
Apr 17, 2008 | 56.62 | 56.68 | 55.58 | 56.04 | 74,623 | -0.72(-1.28%) |
Apr 16, 2008 | 56.26 | 56.79 | 55.35 | 56.77 | 146,895 | +1.07(+1.92%) |
Apr 15, 2008 | 56.13 | 56.63 | 55.35 | 55.70 | 66,809 | -0.28(-0.49%) |
Apr 14, 2008 | 57.64 | 58.53 | 55.87 | 55.98 | 133,961 | -1.84(-3.18%) |
Apr 11, 2008 | 61.91 | 61.97 | 57.42 | 57.81 | 123,107 | -5.00(-7.96%) |
Apr 10, 2008 | 60.74 | 63.08 | 60.74 | 62.81 | 67,271 | +2.08(+3.42%) |
Apr 09, 2008 | 62.21 | 62.30 | 60.11 | 60.74 | 47,312 | -1.28(-2.06%) |
Apr 08, 2008 | 62.89 | 62.89 | 61.29 | 62.01 | 56,204 | -1.21(-1.91%) |
Apr 07, 2008 | 64.12 | 64.23 | 62.94 | 63.22 | 48,522 | -0.38(-0.60%) |
Apr 04, 2008 | 63.42 | 64.14 | 62.40 | 63.60 | 57,697 | +0.43(+0.68%) |
Apr 03, 2008 | 62.87 | 63.88 | 62.48 | 63.18 | 45,088 | -0.20(-0.32%) |
Apr 02, 2008 | 63.31 | 64.55 | 62.98 | 63.38 | 81,126 | -0.19(-0.30%) |