Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 55.33 | 56.88 | 55.33 | 56.51 | 1,166 | +0.39(+0.69%) |
Jun 27, 2008 | 56.29 | 56.60 | 55.93 | 56.12 | 2,014 | -1.00(-1.75%) |
Jun 26, 2008 | 58.70 | 58.70 | 57.11 | 57.12 | 1,590 | -2.95(-4.91%) |
Jun 25, 2008 | 60.15 | 60.24 | 59.29 | 60.08 | 2,650 | +0.90(+1.51%) |
Jun 24, 2008 | 58.86 | 59.67 | 58.86 | 59.18 | 2,756 | -0.69(-1.15%) |
Jun 23, 2008 | 62.52 | 62.52 | 59.83 | 59.87 | 3,498 | -0.65(-1.08%) |
Jun 20, 2008 | 60.93 | 60.93 | 60.52 | 60.52 | 1,060 | -1.39(-2.24%) |
Jun 19, 2008 | 61.31 | 62.12 | 61.31 | 61.91 | 2,968 | -0.02(-0.03%) |
Jun 18, 2008 | 61.92 | 61.92 | 61.92 | 61.92 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 61.13 | 62.03 | 61.13 | 61.92 | 1,378 | +0.14(+0.23%) |
Jun 16, 2008 | 59.27 | 61.78 | 59.27 | 61.78 | 5,618 | +0.92(+1.52%) |
Jun 13, 2008 | 60.23 | 60.90 | 60.23 | 60.86 | 2,756 | +0.75(+1.26%) |
Jun 12, 2008 | 60.59 | 60.59 | 60.10 | 60.10 | 10,707 | -0.69(-1.13%) |
Jun 11, 2008 | 60.79 | 60.79 | 60.79 | 60.79 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 61.07 | 61.07 | 56.62 | 60.79 | 86,403 | -0.27(-0.45%) |
Jun 09, 2008 | 60.54 | 61.07 | 60.15 | 61.07 | 1,484 | -0.13(-0.22%) |
Jun 06, 2008 | 61.91 | 61.91 | 61.20 | 61.20 | 954 | -0.84(-1.35%) |
Jun 05, 2008 | 62.04 | 62.04 | 62.04 | 62.04 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 61.42 | 62.27 | 61.42 | 62.04 | 4,876 | +0.12(+0.20%) |
Jun 03, 2008 | 62.75 | 62.75 | 61.91 | 61.91 | 424 | -1.02(-1.62%) |
Jun 02, 2008 | 63.18 | 63.18 | 62.93 | 62.93 | 1,378 | -0.99(-1.55%) |
May 30, 2008 | 63.96 | 63.96 | 63.92 | 63.92 | 6,042 | +0.72(+1.13%) |
May 29, 2008 | 63.21 | 63.21 | 63.21 | 63.21 | 212 | +1.59(+2.59%) |
May 28, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 27, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 26, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 22, 2008 | 62.23 | 62.23 | 61.61 | 61.61 | 954 | -0.01(-0.02%) |
May 21, 2008 | 62.82 | 63.04 | 61.55 | 61.62 | 63,185 | -1.38(-2.19%) |
May 20, 2008 | 63.19 | 63.19 | 63.00 | 63.00 | 1,484 | -1.18(-1.84%) |
May 19, 2008 | 64.91 | 64.91 | 64.18 | 64.18 | 1,166 | +0.21(+0.32%) |
May 16, 2008 | 63.95 | 63.97 | 63.95 | 63.97 | 212 | +0.36(+0.56%) |
May 15, 2008 | 63.05 | 63.61 | 63.05 | 63.61 | 3,392 | +0.97(+1.55%) |
May 14, 2008 | 63.12 | 63.53 | 62.64 | 62.64 | 7,527 | -0.23(-0.36%) |
May 13, 2008 | 62.51 | 62.87 | 62.51 | 62.87 | 62,761 | -0.33(-0.52%) |
May 12, 2008 | 62.62 | 63.20 | 62.62 | 63.20 | 424 | +1.17(+1.88%) |
May 09, 2008 | 62.11 | 62.11 | 62.03 | 62.03 | 212 | +0.35(+0.57%) |
May 08, 2008 | 61.71 | 61.79 | 61.68 | 61.68 | 2,332 | +0.08(+0.13%) |
May 07, 2008 | 62.32 | 62.32 | 61.59 | 61.60 | 530 | -0.51(-0.82%) |
May 06, 2008 | 61.69 | 62.11 | 61.59 | 62.11 | 530 | +0.27(+0.44%) |
May 05, 2008 | 62.25 | 62.28 | 61.84 | 61.84 | 3,710 | +0.00(+0.00%) |
May 02, 2008 | 61.94 | 61.94 | 61.84 | 61.84 | 1,272 | +0.61(+0.99%) |
May 01, 2008 | 60.31 | 61.31 | 60.31 | 61.23 | 530 | +1.02(+1.69%) |
Apr 30, 2008 | 60.96 | 61.34 | 59.70 | 60.22 | 13,782 | -0.49(-0.81%) |
Apr 29, 2008 | 60.25 | 60.71 | 60.25 | 60.71 | 636 | +1.12(+1.88%) |
Apr 28, 2008 | 58.64 | 59.59 | 58.64 | 59.59 | 212 | +0.36(+0.61%) |
Apr 25, 2008 | 59.23 | 59.23 | 59.23 | 59.23 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 58.91 | 59.23 | 58.91 | 59.23 | 1,696 | +1.29(+2.23%) |
Apr 23, 2008 | 57.93 | 58.33 | 57.76 | 57.93 | 1,696 | +0.34(+0.59%) |
Apr 22, 2008 | 57.98 | 57.98 | 57.34 | 57.59 | 1,166 | -1.10(-1.88%) |
Apr 21, 2008 | 58.02 | 58.70 | 58.02 | 58.70 | 742 | +0.42(+0.73%) |
Apr 18, 2008 | 58.08 | 58.28 | 58.08 | 58.28 | 954 | +1.00(+1.75%) |
Apr 17, 2008 | 57.53 | 57.53 | 57.05 | 57.27 | 6,466 | -0.97(-1.67%) |
Apr 16, 2008 | 58.25 | 58.25 | 58.25 | 58.25 | 106 | +0.71(+1.23%) |
Apr 15, 2008 | 57.21 | 57.54 | 57.21 | 57.54 | 424 | +0.31(+0.54%) |
Apr 14, 2008 | 56.43 | 57.23 | 56.43 | 57.23 | 212 | -0.14(-0.25%) |
Apr 11, 2008 | 58.03 | 58.04 | 57.37 | 57.37 | 9,011 | -1.44(-2.45%) |
Apr 10, 2008 | 58.81 | 58.81 | 58.81 | 58.81 | 106 | -0.12(-0.21%) |
Apr 09, 2008 | 58.93 | 58.93 | 58.93 | 58.93 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 58.93 | 58.93 | 58.93 | 58.93 | 106 | -0.45(-0.76%) |
Apr 07, 2008 | 59.59 | 59.97 | 59.39 | 59.39 | 530 | -0.21(-0.35%) |
Apr 04, 2008 | 59.42 | 59.68 | 59.01 | 59.59 | 3,074 | -0.21(-0.35%) |
Apr 03, 2008 | 58.48 | 60.11 | 58.48 | 59.80 | 6,360 | +1.13(+1.93%) |
Apr 02, 2008 | 58.76 | 58.99 | 58.21 | 58.67 | 1,378 | +0.14(+0.23%) |