Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 74.31 | 76.81 | 72.65 | 74.36 | 4,069 | +1.51(+2.07%) |
Jun 27, 2008 | 74.40 | 77.93 | 72.49 | 72.86 | 177,112 | -2.43(-3.23%) |
Jun 26, 2008 | 80.22 | 80.22 | 74.25 | 75.28 | 3,887 | -1.16(-1.51%) |
Jun 25, 2008 | 76.99 | 76.99 | 76.43 | 76.44 | 4,338 | -0.54(-0.71%) |
Jun 24, 2008 | 77.61 | 77.95 | 74.69 | 76.98 | 6,347 | -0.23(-0.30%) |
Jun 23, 2008 | 79.40 | 79.40 | 77.22 | 77.22 | 2,144 | -1.16(-1.49%) |
Jun 20, 2008 | 77.61 | 78.89 | 77.61 | 78.38 | 4,981 | +0.39(+0.50%) |
Jun 19, 2008 | 76.83 | 77.99 | 76.83 | 77.99 | 368 | +1.68(+2.20%) |
Jun 18, 2008 | 80.24 | 80.71 | 75.55 | 76.32 | 6,433 | -4.42(-5.48%) |
Jun 17, 2008 | 80.86 | 83.84 | 80.71 | 80.74 | 1,546 | -2.63(-3.15%) |
Jun 16, 2008 | 82.89 | 85.95 | 80.97 | 83.37 | 1,932 | -0.05(-0.06%) |
Jun 13, 2008 | 85.02 | 85.02 | 80.71 | 83.42 | 6,150 | -1.19(-1.40%) |
Jun 12, 2008 | 84.59 | 87.10 | 84.59 | 84.61 | 1,610 | -0.76(-0.89%) |
Jun 11, 2008 | 87.14 | 87.14 | 83.86 | 85.37 | 1,159 | +0.02(+0.03%) |
Jun 10, 2008 | 85.34 | 85.34 | 81.66 | 85.34 | 541 | +1.13(+1.35%) |
Jun 09, 2008 | 85.37 | 85.37 | 84.21 | 84.21 | 1,932 | +0.54(+0.65%) |
Jun 06, 2008 | 86.14 | 86.14 | 83.67 | 83.67 | 386 | -2.86(-3.31%) |
Jun 05, 2008 | 83.04 | 86.53 | 82.96 | 86.53 | 3,216 | +4.59(+5.60%) |
Jun 04, 2008 | 81.80 | 83.77 | 81.80 | 81.94 | 4,216 | -0.12(-0.15%) |
Jun 03, 2008 | 82.30 | 84.05 | 81.89 | 82.07 | 1,030 | -0.33(-0.40%) |
Jun 02, 2008 | 82.91 | 83.01 | 82.40 | 82.40 | 1,159 | -1.80(-2.13%) |
May 30, 2008 | 83.05 | 84.20 | 82.65 | 84.20 | 1,932 | +1.46(+1.77%) |
May 29, 2008 | 82.65 | 85.24 | 82.65 | 82.73 | 1,204 | -0.99(-1.18%) |
May 28, 2008 | 83.73 | 85.37 | 83.39 | 83.72 | 1,271 | -1.36(-1.60%) |
May 27, 2008 | 83.33 | 85.75 | 82.96 | 85.08 | 793 | -0.28(-0.33%) |
May 26, 2008 | 86.15 | 86.15 | 83.82 | 85.36 | 1,159 | +0.00(+0.00%) |
May 23, 2008 | 86.15 | 86.15 | 83.82 | 85.36 | 1,159 | +2.13(+2.55%) |
May 22, 2008 | 85.37 | 86.72 | 82.39 | 83.23 | 4,767 | -2.91(-3.38%) |
May 21, 2008 | 87.13 | 87.13 | 86.14 | 86.14 | 1,401 | +0.77(+0.90%) |
May 20, 2008 | 86.92 | 86.92 | 85.37 | 85.37 | 1,030 | -2.30(-2.62%) |
May 19, 2008 | 89.24 | 89.24 | 87.67 | 87.67 | 747 | +0.19(+0.22%) |
May 16, 2008 | 89.25 | 90.01 | 83.44 | 87.48 | 6,641 | -2.15(-2.40%) |
May 15, 2008 | 88.07 | 89.63 | 88.07 | 89.63 | 902 | +0.88(+0.99%) |
May 14, 2008 | 88.47 | 89.64 | 88.47 | 88.76 | 2,834 | -0.02(-0.03%) |
May 13, 2008 | 84.74 | 89.65 | 84.74 | 88.78 | 3,350 | +3.79(+4.47%) |
May 12, 2008 | 84.47 | 85.78 | 84.47 | 84.99 | 6,160 | -1.20(-1.40%) |
May 09, 2008 | 86.92 | 86.92 | 86.14 | 86.19 | 1,804 | -2.94(-3.30%) |
May 08, 2008 | 84.71 | 89.25 | 84.71 | 89.13 | 1,810 | +3.79(+4.45%) |
May 07, 2008 | 85.43 | 85.43 | 85.33 | 85.33 | 257 | -0.93(-1.08%) |
May 06, 2008 | 85.37 | 86.92 | 83.05 | 86.27 | 2,319 | +3.18(+3.83%) |
May 05, 2008 | 84.78 | 84.78 | 83.09 | 83.09 | 4,455 | -1.19(-1.42%) |
May 02, 2008 | 84.28 | 84.28 | 84.28 | 84.28 | 128 | -1.51(-1.76%) |
May 01, 2008 | 85.79 | 85.79 | 85.79 | 85.79 | 128 | -1.05(-1.21%) |
Apr 30, 2008 | 86.92 | 86.92 | 85.39 | 86.84 | 1,387 | -0.05(-0.06%) |
Apr 29, 2008 | 86.15 | 90.60 | 86.15 | 86.89 | 11,362 | -0.02(-0.03%) |
Apr 28, 2008 | 88.28 | 89.24 | 84.43 | 86.92 | 10,423 | +1.54(+1.81%) |
Apr 25, 2008 | 86.34 | 88.28 | 85.37 | 85.37 | 2,319 | -0.77(-0.89%) |
Apr 24, 2008 | 85.37 | 86.14 | 85.37 | 86.14 | 1,804 | +0.85(+1.00%) |
Apr 23, 2008 | 85.17 | 85.29 | 82.04 | 85.29 | 5,476 | +2.25(+2.71%) |
Apr 22, 2008 | 83.81 | 84.59 | 83.04 | 83.04 | 1,191 | -1.45(-1.72%) |
Apr 21, 2008 | 85.24 | 85.24 | 84.40 | 84.49 | 1,358 | -0.87(-1.02%) |
Apr 18, 2008 | 83.81 | 86.14 | 83.26 | 85.37 | 2,110 | +3.38(+4.12%) |
Apr 17, 2008 | 80.71 | 86.13 | 80.40 | 81.99 | 6,314 | +3.22(+4.09%) |
Apr 16, 2008 | 79.47 | 79.74 | 78.56 | 78.77 | 2,404 | +0.38(+0.49%) |
Apr 15, 2008 | 78.01 | 79.04 | 78.01 | 78.39 | 1,401 | -0.32(-0.41%) |
Apr 14, 2008 | 79.74 | 79.74 | 78.38 | 78.71 | 811 | -1.22(-1.53%) |
Apr 11, 2008 | 78.38 | 81.49 | 78.38 | 79.93 | 3,012 | -0.25(-0.31%) |
Apr 10, 2008 | 77.40 | 83.81 | 77.40 | 80.18 | 13,890 | +2.58(+3.32%) |
Apr 09, 2008 | 78.11 | 78.11 | 77.61 | 77.61 | 257 | -0.49(-0.63%) |
Apr 08, 2008 | 77.61 | 78.40 | 77.29 | 78.09 | 1,970 | +0.49(+0.63%) |
Apr 07, 2008 | 77.61 | 77.61 | 77.61 | 77.61 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 77.61 | 77.61 | 77.61 | 77.61 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 77.61 | 77.61 | 77.61 | 77.61 | 515 | -1.55(-1.96%) |
Apr 02, 2008 | 79.16 | 79.16 | 79.16 | 79.16 | 2,276 | +0.00(+0.00%) |