Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 74.28 | 76.77 | 72.62 | 74.33 | 4,070 | +1.50(+2.07%) |
Jun 27, 2008 | 74.37 | 77.90 | 72.46 | 72.83 | 177,184 | -2.43(-3.23%) |
Jun 26, 2008 | 80.19 | 80.19 | 74.22 | 75.25 | 3,889 | -1.16(-1.51%) |
Jun 25, 2008 | 76.96 | 76.96 | 76.39 | 76.41 | 4,340 | -0.54(-0.71%) |
Jun 24, 2008 | 77.57 | 77.92 | 74.66 | 76.95 | 6,350 | -0.23(-0.30%) |
Jun 23, 2008 | 79.37 | 79.37 | 77.19 | 77.19 | 2,145 | -1.16(-1.49%) |
Jun 20, 2008 | 77.57 | 78.85 | 77.57 | 78.35 | 4,983 | +0.39(+0.50%) |
Jun 19, 2008 | 76.80 | 77.96 | 76.80 | 77.96 | 368 | +1.68(+2.20%) |
Jun 18, 2008 | 80.21 | 80.68 | 75.52 | 76.29 | 6,436 | -4.42(-5.48%) |
Jun 17, 2008 | 80.83 | 83.80 | 80.68 | 80.71 | 1,546 | -2.63(-3.15%) |
Jun 16, 2008 | 82.86 | 85.91 | 80.93 | 83.33 | 1,933 | -0.05(-0.06%) |
Jun 13, 2008 | 84.98 | 84.98 | 80.68 | 83.38 | 6,152 | -1.19(-1.40%) |
Jun 12, 2008 | 84.55 | 87.07 | 84.55 | 84.57 | 1,611 | -0.76(-0.89%) |
Jun 11, 2008 | 87.11 | 87.11 | 83.83 | 85.33 | 1,160 | +0.02(+0.03%) |
Jun 10, 2008 | 85.31 | 85.31 | 81.62 | 85.31 | 541 | +1.13(+1.35%) |
Jun 09, 2008 | 85.33 | 85.33 | 84.17 | 84.17 | 1,933 | +0.54(+0.65%) |
Jun 06, 2008 | 86.11 | 86.11 | 83.63 | 83.63 | 386 | -2.86(-3.31%) |
Jun 05, 2008 | 83.00 | 86.49 | 82.93 | 86.49 | 3,217 | +4.58(+5.60%) |
Jun 04, 2008 | 81.76 | 83.73 | 81.76 | 81.91 | 4,217 | -0.12(-0.15%) |
Jun 03, 2008 | 82.27 | 84.01 | 81.86 | 82.03 | 1,031 | -0.33(-0.41%) |
Jun 02, 2008 | 82.87 | 82.97 | 82.37 | 82.37 | 1,160 | -1.80(-2.13%) |
May 30, 2008 | 83.01 | 84.16 | 82.62 | 84.16 | 1,933 | +1.46(+1.77%) |
May 29, 2008 | 82.62 | 85.20 | 82.62 | 82.70 | 1,205 | -0.99(-1.18%) |
May 28, 2008 | 83.69 | 85.33 | 83.36 | 83.69 | 1,272 | -1.36(-1.60%) |
May 27, 2008 | 83.30 | 85.72 | 82.93 | 85.04 | 794 | -0.28(-0.33%) |
May 26, 2008 | 86.11 | 86.11 | 83.79 | 85.32 | 1,160 | +0.00(+0.00%) |
May 23, 2008 | 86.11 | 86.11 | 83.79 | 85.32 | 1,160 | +2.13(+2.55%) |
May 22, 2008 | 85.34 | 86.69 | 82.35 | 83.20 | 4,769 | -2.91(-3.38%) |
May 21, 2008 | 87.09 | 87.09 | 86.11 | 86.11 | 1,402 | +0.77(+0.90%) |
May 20, 2008 | 86.88 | 86.88 | 85.34 | 85.34 | 1,031 | -2.30(-2.62%) |
May 19, 2008 | 89.20 | 89.20 | 87.63 | 87.63 | 747 | +0.19(+0.22%) |
May 16, 2008 | 89.21 | 89.98 | 83.41 | 87.44 | 6,644 | -2.15(-2.40%) |
May 15, 2008 | 88.04 | 89.60 | 88.04 | 89.60 | 902 | +0.88(+0.99%) |
May 14, 2008 | 88.43 | 89.60 | 88.43 | 88.72 | 2,836 | -0.02(-0.03%) |
May 13, 2008 | 84.71 | 89.61 | 84.71 | 88.74 | 3,351 | +3.79(+4.47%) |
May 12, 2008 | 84.43 | 85.74 | 84.43 | 84.95 | 6,163 | -1.20(-1.40%) |
May 09, 2008 | 86.88 | 86.88 | 86.11 | 86.15 | 1,804 | -2.94(-3.30%) |
May 08, 2008 | 84.67 | 89.21 | 84.67 | 89.09 | 1,811 | +3.79(+4.45%) |
May 07, 2008 | 85.39 | 85.39 | 85.30 | 85.30 | 257 | -0.93(-1.08%) |
May 06, 2008 | 85.33 | 86.88 | 83.01 | 86.23 | 2,320 | +3.18(+3.83%) |
May 05, 2008 | 84.75 | 84.75 | 83.05 | 83.05 | 4,457 | -1.19(-1.42%) |
May 02, 2008 | 84.24 | 84.24 | 84.24 | 84.24 | 128 | -1.51(-1.76%) |
May 01, 2008 | 85.76 | 85.76 | 85.76 | 85.76 | 128 | -1.05(-1.21%) |
Apr 30, 2008 | 86.88 | 86.88 | 85.35 | 86.80 | 1,388 | -0.05(-0.06%) |
Apr 29, 2008 | 86.11 | 90.57 | 86.11 | 86.86 | 11,367 | -0.02(-0.03%) |
Apr 28, 2008 | 88.24 | 89.20 | 84.39 | 86.88 | 10,427 | +1.54(+1.81%) |
Apr 25, 2008 | 86.30 | 88.24 | 85.34 | 85.34 | 2,320 | -0.77(-0.89%) |
Apr 24, 2008 | 85.33 | 86.11 | 85.33 | 86.11 | 1,804 | +0.85(+1.00%) |
Apr 23, 2008 | 85.14 | 85.25 | 82.00 | 85.25 | 5,478 | +2.25(+2.71%) |
Apr 22, 2008 | 83.78 | 84.55 | 83.00 | 83.00 | 1,192 | -1.45(-1.72%) |
Apr 21, 2008 | 85.21 | 85.21 | 84.36 | 84.46 | 1,358 | -0.87(-1.02%) |
Apr 18, 2008 | 83.78 | 86.11 | 83.23 | 85.33 | 2,111 | +3.37(+4.12%) |
Apr 17, 2008 | 80.68 | 86.09 | 80.37 | 81.96 | 6,316 | +3.22(+4.09%) |
Apr 16, 2008 | 79.44 | 79.71 | 78.53 | 78.74 | 2,405 | +0.38(+0.49%) |
Apr 15, 2008 | 77.98 | 79.01 | 77.98 | 78.36 | 1,402 | -0.32(-0.41%) |
Apr 14, 2008 | 79.71 | 79.71 | 78.35 | 78.68 | 812 | -1.22(-1.53%) |
Apr 11, 2008 | 78.35 | 81.45 | 78.35 | 79.90 | 3,013 | -0.25(-0.31%) |
Apr 10, 2008 | 77.37 | 83.77 | 77.37 | 80.15 | 13,896 | +2.58(+3.32%) |
Apr 09, 2008 | 78.08 | 78.08 | 77.57 | 77.57 | 257 | -0.49(-0.63%) |
Apr 08, 2008 | 77.57 | 78.36 | 77.26 | 78.06 | 1,971 | +0.49(+0.63%) |
Apr 07, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 515 | -1.55(-1.96%) |
Apr 02, 2008 | 79.12 | 79.12 | 79.12 | 79.12 | 2,277 | +0.00(+0.00%) |