Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 66.30 | 65.94 | 64.75 | 65.20 | 4,338 | -1.10(-1.66%) |
Jul 30, 2008 | 65.84 | 67.55 | 66.30 | 66.30 | 6,713 | +0.46(+0.70%) |
Jul 29, 2008 | 65.84 | 65.84 | 65.84 | 65.84 | 500 | +0.54(+0.83%) |
Jul 28, 2008 | 65.30 | 66.07 | 65.30 | 65.30 | 1,043 | -2.15(-3.19%) |
Jul 25, 2008 | 67.45 | 67.55 | 67.45 | 67.45 | 1,140 | +0.62(+0.93%) |
Jul 24, 2008 | 66.83 | 66.83 | 66.78 | 66.83 | 300 | -1.08(-1.59%) |
Jul 23, 2008 | 67.91 | 68.46 | 67.35 | 67.91 | 1,543 | +2.21(+3.36%) |
Jul 22, 2008 | 65.70 | 65.80 | 65.20 | 65.70 | 1,200 | -0.10(-0.15%) |
Jul 21, 2008 | 65.96 | 65.80 | 65.33 | 65.80 | 535 | -0.16(-0.24%) |
Jul 18, 2008 | 65.96 | 66.23 | 65.95 | 65.96 | 1,140 | +0.51(+0.78%) |
Jul 17, 2008 | 62.75 | 65.45 | 65.45 | 65.45 | 2,100 | +2.70(+4.30%) |
Jul 16, 2008 | 62.75 | 62.90 | 62.05 | 62.75 | 1,044 | +1.15(+1.87%) |
Jul 15, 2008 | 61.60 | 62.03 | 61.30 | 61.60 | 414 | -1.05(-1.68%) |
Jul 14, 2008 | 62.65 | 62.65 | 62.27 | 62.65 | 400 | +1.60(+2.62%) |
Jul 11, 2008 | 61.05 | 61.90 | 61.05 | 61.05 | 1,700 | -0.20(-0.33%) |
Jul 10, 2008 | 61.25 | 61.25 | 60.90 | 61.25 | 978 | -0.50(-0.81%) |
Jul 09, 2008 | 61.75 | 62.74 | 61.75 | 61.75 | 1,000 | +0.35(+0.57%) |
Jul 08, 2008 | 61.40 | 61.44 | 60.65 | 61.40 | 1,400 | -0.50(-0.81%) |
Jul 07, 2008 | 61.90 | 61.90 | 61.18 | 61.90 | 2,679 | -0.90(-1.43%) |
Jul 04, 2008 | 62.80 | 63.05 | 62.35 | 62.80 | 3,087 | +0.00(+0.00%) |
Jul 03, 2008 | 62.80 | 63.05 | 62.35 | 62.80 | 3,087 | +1.30(+2.11%) |
Jul 02, 2008 | 61.50 | 63.00 | 61.45 | 61.50 | 10,000 | -2.50(-3.91%) |
Jul 01, 2008 | 64.00 | 64.80 | 64.00 | 64.00 | 1,380 | -1.55(-2.36%) |
Jun 30, 2008 | 65.55 | 65.80 | 65.55 | 65.55 | 400 | -1.05(-1.58%) |
Jun 27, 2008 | 66.60 | 67.20 | 66.60 | 66.60 | 361 | -1.25(-1.84%) |
Jun 26, 2008 | 67.85 | 67.95 | 67.70 | 67.85 | 1,679 | -0.90(-1.31%) |
Jun 25, 2008 | 68.75 | 68.75 | 67.96 | 68.75 | 4,036 | +1.25(+1.85%) |
Jun 24, 2008 | 67.50 | 68.00 | 67.50 | 67.50 | 1,826 | +0.80(+1.20%) |
Jun 23, 2008 | 67.50 | 66.70 | 66.25 | 66.70 | 709 | -0.80(-1.19%) |
Jun 20, 2008 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 67.50 | 68.05 | 67.50 | 67.50 | 8,524 | -2.00(-2.88%) |
Jun 17, 2008 | 69.50 | 70.30 | 69.50 | 69.50 | 2,295 | -0.40(-0.57%) |
Jun 16, 2008 | 69.90 | 69.90 | 69.45 | 69.90 | 2,342 | +0.15(+0.22%) |
Jun 13, 2008 | 69.75 | 70.00 | 69.75 | 69.75 | 878 | -1.00(-1.41%) |
Jun 12, 2008 | 70.75 | 70.75 | 70.05 | 70.75 | 8,518 | +0.16(+0.23%) |
Jun 11, 2008 | 70.59 | 70.60 | 70.19 | 70.59 | 8,762 | -0.51(-0.72%) |
Jun 10, 2008 | 71.10 | 71.10 | 70.60 | 71.10 | 521 | +1.40(+2.01%) |
Jun 09, 2008 | 69.70 | 70.35 | 69.65 | 69.70 | 1,321 | -0.50(-0.71%) |
Jun 06, 2008 | 70.20 | 70.66 | 70.20 | 70.20 | 1,300 | -1.80(-2.50%) |
Jun 05, 2008 | 72.00 | 72.65 | 71.50 | 72.00 | 4,444 | +1.80(+2.56%) |
Jun 04, 2008 | 70.20 | 70.20 | 69.15 | 70.20 | 1,718 | +2.70(+4.00%) |
Jun 03, 2008 | 67.50 | 68.09 | 67.50 | 67.50 | 737 | -2.50(-3.57%) |
Jun 02, 2008 | 70.00 | 70.00 | 69.34 | 70.00 | 588 | +0.75(+1.08%) |
May 30, 2008 | 67.00 | 69.70 | 68.91 | 69.25 | 3,903 | +2.25(+3.36%) |
May 29, 2008 | 67.00 | 67.10 | 66.91 | 67.00 | 6,500 | +0.10(+0.15%) |
May 28, 2008 | 66.90 | 66.90 | 66.90 | 66.90 | 248 | +0.56(+0.84%) |
May 27, 2008 | 65.90 | 66.75 | 66.34 | 66.34 | 648 | +0.44(+0.67%) |
May 26, 2008 | 65.90 | 65.90 | 65.90 | 65.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.90 | 65.90 | 65.90 | 65.90 | 0 | +0.00(+0.00%) |
May 22, 2008 | 65.90 | 66.40 | 65.90 | 65.90 | 4,429 | -0.35(-0.53%) |
May 21, 2008 | 66.25 | 66.50 | 66.25 | 66.25 | 6,100 | -0.90(-1.34%) |
May 20, 2008 | 67.15 | 67.25 | 67.15 | 67.15 | 1,540 | -1.85(-2.68%) |
May 19, 2008 | 68.20 | 69.00 | 68.50 | 69.00 | 324 | +0.80(+1.17%) |
May 16, 2008 | 68.20 | 68.20 | 67.70 | 68.20 | 692 | +1.50(+2.25%) |
May 15, 2008 | 66.70 | 66.85 | 66.70 | 66.70 | 2,062 | +0.29(+0.44%) |
May 14, 2008 | 65.95 | 66.41 | 65.95 | 66.41 | 3,038 | +0.46(+0.70%) |
May 13, 2008 | 65.95 | 65.95 | 65.95 | 65.95 | 189 | -1.25(-1.86%) |
May 12, 2008 | 67.20 | 67.20 | 66.65 | 67.20 | 668 | +0.65(+0.98%) |
May 09, 2008 | 66.65 | 66.55 | 65.95 | 66.55 | 1,651 | -0.10(-0.15%) |
May 08, 2008 | 66.65 | 66.65 | 66.65 | 66.65 | 435 | -1.05(-1.55%) |
May 07, 2008 | 67.70 | 67.70 | 67.25 | 67.70 | 471 | +0.05(+0.07%) |
May 06, 2008 | 67.65 | 68.00 | 67.65 | 67.65 | 814 | +1.31(+1.97%) |
May 05, 2008 | 66.34 | 66.75 | 66.34 | 66.34 | 864 | -0.21(-0.32%) |
May 02, 2008 | 66.05 | 67.20 | 66.55 | 66.55 | 2,774 | +0.50(+0.76%) |