Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 68.39 | 68.85 | 68.28 | 68.39 | 36,493 | +0.39(+0.57%) |
Jun 27, 2008 | 68.00 | 68.80 | 67.75 | 68.00 | 24,121 | -0.26(-0.38%) |
Jun 26, 2008 | 68.26 | 69.40 | 68.26 | 68.26 | 90,097 | -0.38(-0.55%) |
Jun 25, 2008 | 68.64 | 68.99 | 66.95 | 68.64 | 23,334 | +2.83(+4.30%) |
Jun 24, 2008 | 65.81 | 66.60 | 65.45 | 65.81 | 55,511 | -0.84(-1.26%) |
Jun 23, 2008 | 68.15 | 67.20 | 66.50 | 66.65 | 13,751 | -1.50(-2.20%) |
Jun 20, 2008 | 68.15 | 69.00 | 67.75 | 68.15 | 8,163 | -2.20(-3.13%) |
Jun 19, 2008 | 70.35 | 70.80 | 69.59 | 70.35 | 86,189 | -2.28(-3.14%) |
Jun 18, 2008 | 72.63 | 73.05 | 72.15 | 72.63 | 15,079 | -1.52(-2.05%) |
Jun 17, 2008 | 74.15 | 75.20 | 74.15 | 74.15 | 7,746 | -2.85(-3.70%) |
Jun 16, 2008 | 77.00 | 77.10 | 76.40 | 77.00 | 20,358 | +1.35(+1.78%) |
Jun 13, 2008 | 75.65 | 75.65 | 74.90 | 75.65 | 41,842 | -0.20(-0.26%) |
Jun 12, 2008 | 75.85 | 76.21 | 75.40 | 75.85 | 100,034 | -0.49(-0.64%) |
Jun 11, 2008 | 76.34 | 77.10 | 76.31 | 76.34 | 12,244 | -0.86(-1.11%) |
Jun 10, 2008 | 77.20 | 77.95 | 77.05 | 77.20 | 39,957 | -1.77(-2.24%) |
Jun 09, 2008 | 78.97 | 80.16 | 78.80 | 78.97 | 17,382 | -2.23(-2.75%) |
Jun 06, 2008 | 81.20 | 82.20 | 81.20 | 81.20 | 75,063 | -1.99(-2.39%) |
Jun 05, 2008 | 83.19 | 83.19 | 81.70 | 83.19 | 21,425 | +2.64(+3.28%) |
Jun 04, 2008 | 80.55 | 81.60 | 80.30 | 80.55 | 21,718 | +0.55(+0.69%) |
Jun 03, 2008 | 80.00 | 80.75 | 79.25 | 80.00 | 12,421 | -2.30(-2.79%) |
Jun 02, 2008 | 82.30 | 83.09 | 82.30 | 82.30 | 20,235 | -2.45(-2.89%) |
May 30, 2008 | 83.36 | 84.85 | 84.35 | 84.75 | 8,567 | +1.39(+1.67%) |
May 29, 2008 | 83.36 | 83.70 | 82.90 | 83.36 | 16,835 | -0.29(-0.35%) |
May 28, 2008 | 83.65 | 83.65 | 82.65 | 83.65 | 29,233 | +2.46(+3.03%) |
May 27, 2008 | 81.80 | 82.00 | 80.95 | 81.19 | 37,082 | -0.61(-0.75%) |
May 26, 2008 | 81.80 | 82.65 | 81.80 | 81.80 | 70,002 | +0.00(+0.00%) |
May 23, 2008 | 81.80 | 82.65 | 81.80 | 81.80 | 70,002 | -0.74(-0.90%) |
May 22, 2008 | 82.54 | 83.14 | 82.49 | 82.54 | 18,098 | -0.11(-0.13%) |
May 21, 2008 | 82.65 | 83.85 | 82.65 | 82.65 | 9,614 | -0.05(-0.06%) |
May 20, 2008 | 82.70 | 83.25 | 82.70 | 82.70 | 10,251 | -0.25(-0.30%) |
May 19, 2008 | 82.05 | 83.60 | 82.75 | 82.95 | 10,737 | +0.90(+1.10%) |
May 16, 2008 | 82.05 | 82.55 | 81.25 | 82.05 | 14,279 | -0.16(-0.19%) |
May 15, 2008 | 82.21 | 82.40 | 81.71 | 82.21 | 11,309 | +1.61(+2.00%) |
May 14, 2008 | 80.60 | 81.16 | 80.40 | 80.60 | 10,161 | +0.70(+0.88%) |
May 13, 2008 | 79.90 | 79.90 | 79.45 | 79.90 | 4,488 | -0.25(-0.31%) |
May 12, 2008 | 80.15 | 80.52 | 79.55 | 80.15 | 6,759 | +1.00(+1.26%) |
May 09, 2008 | 79.80 | 79.45 | 78.52 | 79.15 | 7,858 | -0.65(-0.81%) |
May 08, 2008 | 79.80 | 79.80 | 79.05 | 79.80 | 15,213 | +0.80(+1.01%) |
May 07, 2008 | 79.00 | 80.85 | 78.80 | 79.00 | 29,340 | -3.15(-3.83%) |
May 06, 2008 | 82.15 | 82.50 | 81.95 | 82.15 | 52,755 | -1.00(-1.20%) |
May 05, 2008 | 83.15 | 83.30 | 82.75 | 83.15 | 10,190 | +0.15(+0.18%) |
May 02, 2008 | 84.95 | 83.85 | 82.96 | 83.00 | 12,668 | -1.95(-2.30%) |
May 01, 2008 | 84.95 | 84.95 | 84.15 | 84.95 | 12,896 | +0.45(+0.53%) |
Apr 30, 2008 | 84.50 | 85.00 | 84.50 | 84.50 | 28,892 | +0.40(+0.48%) |
Apr 29, 2008 | 84.10 | 84.30 | 83.67 | 84.10 | 66,763 | +0.00(+0.00%) |
Apr 28, 2008 | 84.10 | 84.70 | 84.10 | 84.10 | 32,783 | -0.15(-0.18%) |
Apr 25, 2008 | 83.30 | 84.50 | 83.70 | 84.25 | 34,669 | +0.95(+1.14%) |
Apr 24, 2008 | 83.30 | 84.00 | 82.80 | 83.30 | 29,645 | -3.20(-3.70%) |
Apr 23, 2008 | 86.50 | 86.80 | 85.90 | 86.50 | 42,669 | +1.30(+1.53%) |
Apr 22, 2008 | 85.20 | 86.13 | 84.75 | 85.20 | 45,083 | -6.42(-7.01%) |
Apr 21, 2008 | 91.62 | 91.62 | 90.45 | 91.62 | 13,526 | +1.92(+2.14%) |
Apr 18, 2008 | 89.70 | 90.05 | 88.95 | 89.70 | 29,658 | -0.75(-0.83%) |
Apr 17, 2008 | 90.45 | 90.60 | 90.15 | 90.45 | 33,483 | -1.00(-1.09%) |
Apr 16, 2008 | 91.45 | 91.75 | 90.05 | 91.45 | 50,024 | +2.40(+2.70%) |
Apr 15, 2008 | 89.05 | 89.60 | 88.76 | 89.05 | 24,107 | +0.85(+0.96%) |
Apr 14, 2008 | 87.20 | 88.90 | 88.00 | 88.20 | 20,105 | +1.00(+1.15%) |
Apr 11, 2008 | 86.79 | 87.90 | 87.00 | 87.20 | 29,299 | +0.41(+0.47%) |
Apr 10, 2008 | 86.79 | 87.50 | 86.79 | 86.79 | 153,608 | -1.51(-1.71%) |
Apr 09, 2008 | 88.30 | 89.05 | 88.10 | 88.30 | 36,667 | +1.60(+1.85%) |
Apr 08, 2008 | 84.70 | 86.84 | 85.35 | 86.70 | 16,117 | +2.00(+2.36%) |
Apr 07, 2008 | 84.70 | 85.65 | 84.60 | 84.70 | 51,239 | -0.30(-0.35%) |
Apr 04, 2008 | 85.00 | 85.10 | 83.85 | 85.00 | 53,900 | +1.85(+2.22%) |
Apr 03, 2008 | 83.15 | 83.60 | 81.63 | 83.15 | 36,944 | +2.30(+2.84%) |
Apr 02, 2008 | 80.00 | 81.40 | 80.30 | 80.85 | 52,944 | +0.85(+1.06%) |