Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 68.74 | 68.81 | 68.54 | 68.57 | 936,426 | +0.03(+0.05%) |
Jun 27, 2008 | 68.29 | 68.66 | 68.29 | 68.53 | 682,218 | +0.16(+0.24%) |
Jun 26, 2008 | 68.46 | 68.54 | 68.29 | 68.37 | 790,876 | +0.09(+0.13%) |
Jun 25, 2008 | 68.32 | 68.33 | 67.88 | 68.28 | 713,258 | +0.03(+0.05%) |
Jun 24, 2008 | 68.24 | 68.34 | 68.09 | 68.25 | 753,004 | +0.14(+0.20%) |
Jun 23, 2008 | 68.24 | 68.28 | 68.02 | 68.11 | 754,915 | -0.09(-0.14%) |
Jun 20, 2008 | 68.37 | 68.38 | 68.13 | 68.20 | 613,524 | +0.21(+0.31%) |
Jun 19, 2008 | 68.23 | 68.29 | 67.99 | 67.99 | 638,209 | -0.35(-0.51%) |
Jun 18, 2008 | 68.20 | 68.35 | 68.11 | 68.34 | 506,362 | +0.29(+0.42%) |
Jun 17, 2008 | 68.09 | 68.10 | 67.93 | 68.05 | 596,153 | +0.23(+0.34%) |
Jun 16, 2008 | 68.00 | 68.02 | 67.74 | 67.82 | 674,130 | +0.08(+0.11%) |
Jun 13, 2008 | 68.00 | 68.20 | 67.74 | 67.75 | 1,169,970 | -0.17(-0.25%) |
Jun 12, 2008 | 68.22 | 68.23 | 67.89 | 67.92 | 752,137 | -0.42(-0.62%) |
Jun 11, 2008 | 68.42 | 68.59 | 68.23 | 68.34 | 744,725 | +0.09(+0.13%) |
Jun 10, 2008 | 68.36 | 68.55 | 68.19 | 68.25 | 815,841 | -0.36(-0.53%) |
Jun 09, 2008 | 68.63 | 68.80 | 68.54 | 68.61 | 813,402 | -0.35(-0.51%) |
Jun 06, 2008 | 68.91 | 69.02 | 68.77 | 68.96 | 636,646 | +0.38(+0.56%) |
Jun 05, 2008 | 68.65 | 68.77 | 68.52 | 68.58 | 553,398 | -0.25(-0.37%) |
Jun 04, 2008 | 69.17 | 69.18 | 68.72 | 68.83 | 572,359 | -0.25(-0.36%) |
Jun 03, 2008 | 68.76 | 69.10 | 68.64 | 69.08 | 697,261 | +0.13(+0.19%) |
Jun 02, 2008 | 68.81 | 69.13 | 68.67 | 68.95 | 881,159 | -0.01(-0.02%) |
May 30, 2008 | 68.95 | 69.16 | 68.87 | 68.96 | 1,658,299 | +0.25(+0.36%) |
May 29, 2008 | 68.89 | 68.89 | 68.59 | 68.72 | 909,706 | -0.19(-0.28%) |
May 28, 2008 | 69.16 | 69.24 | 68.80 | 68.91 | 543,891 | -0.32(-0.46%) |
May 27, 2008 | 69.32 | 69.45 | 69.21 | 69.23 | 1,266,956 | -0.39(-0.56%) |
May 26, 2008 | 69.48 | 69.62 | 69.38 | 69.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 69.48 | 69.62 | 69.38 | 69.62 | 855,081 | +0.27(+0.38%) |
May 22, 2008 | 69.60 | 69.60 | 69.18 | 69.35 | 745,640 | -0.42(-0.60%) |
May 21, 2008 | 69.77 | 69.84 | 69.64 | 69.77 | 791,893 | -0.10(-0.14%) |
May 20, 2008 | 69.86 | 69.88 | 69.73 | 69.86 | 982,051 | +0.15(+0.22%) |
May 19, 2008 | 69.76 | 69.79 | 69.52 | 69.71 | 923,080 | +0.12(+0.17%) |
May 16, 2008 | 69.57 | 69.87 | 69.51 | 69.60 | 566,940 | -0.17(-0.24%) |
May 15, 2008 | 69.45 | 69.77 | 69.37 | 69.77 | 513,262 | +0.37(+0.53%) |
May 14, 2008 | 69.54 | 69.54 | 69.19 | 69.40 | 427,483 | +0.10(+0.15%) |
May 13, 2008 | 69.53 | 69.59 | 69.26 | 69.30 | 706,772 | -0.40(-0.57%) |
May 12, 2008 | 69.77 | 69.92 | 69.66 | 69.69 | 848,406 | -0.12(-0.18%) |
May 09, 2008 | 69.96 | 70.07 | 69.71 | 69.82 | 356,439 | +0.03(+0.04%) |
May 08, 2008 | 69.66 | 70.26 | 69.53 | 69.79 | 1,070,794 | +0.18(+0.26%) |
May 07, 2008 | 69.36 | 69.62 | 69.26 | 69.61 | 438,032 | +0.20(+0.29%) |
May 06, 2008 | 69.75 | 69.75 | 69.35 | 69.41 | 1,361,916 | -0.23(-0.32%) |
May 05, 2008 | 69.66 | 69.70 | 69.45 | 69.64 | 792,937 | +0.03(+0.04%) |
May 02, 2008 | 69.38 | 69.72 | 69.34 | 69.61 | 676,629 | -0.12(-0.17%) |
May 01, 2008 | 69.90 | 69.91 | 69.60 | 69.73 | 736,779 | -0.34(-0.49%) |
Apr 30, 2008 | 69.64 | 70.07 | 69.30 | 70.07 | 1,190,779 | +0.42(+0.61%) |
Apr 29, 2008 | 69.67 | 69.75 | 69.47 | 69.64 | 1,021,229 | +0.10(+0.15%) |
Apr 28, 2008 | 69.34 | 69.56 | 69.27 | 69.54 | 751,847 | +0.17(+0.25%) |
Apr 25, 2008 | 69.33 | 69.43 | 69.21 | 69.37 | 743,654 | -0.07(-0.10%) |
Apr 24, 2008 | 69.42 | 69.52 | 69.26 | 69.44 | 532,932 | -0.23(-0.33%) |
Apr 23, 2008 | 69.68 | 69.72 | 69.53 | 69.67 | 677,022 | -0.09(-0.14%) |
Apr 22, 2008 | 69.66 | 69.85 | 69.52 | 69.77 | 833,265 | +0.10(+0.14%) |
Apr 21, 2008 | 69.62 | 69.70 | 69.47 | 69.67 | 642,239 | +0.01(+0.01%) |
Apr 18, 2008 | 69.25 | 69.67 | 69.10 | 69.66 | 907,811 | +0.18(+0.27%) |
Apr 17, 2008 | 69.50 | 69.51 | 69.21 | 69.47 | 713,277 | -0.01(-0.02%) |
Apr 16, 2008 | 69.68 | 69.83 | 69.37 | 69.49 | 565,912 | -0.25(-0.36%) |
Apr 15, 2008 | 69.84 | 69.99 | 69.71 | 69.74 | 930,588 | -0.38(-0.54%) |
Apr 14, 2008 | 70.03 | 70.23 | 69.98 | 70.12 | 1,000,331 | -0.08(-0.12%) |
Apr 11, 2008 | 70.19 | 70.29 | 70.04 | 70.20 | 385,987 | +0.15(+0.21%) |
Apr 10, 2008 | 70.12 | 70.27 | 69.85 | 70.05 | 668,439 | -0.22(-0.31%) |
Apr 09, 2008 | 70.07 | 70.34 | 69.97 | 70.27 | 721,422 | +0.30(+0.44%) |
Apr 08, 2008 | 70.01 | 70.22 | 69.93 | 69.96 | 598,556 | -0.00(-0.00%) |
Apr 07, 2008 | 69.83 | 69.99 | 69.69 | 69.96 | 610,469 | -0.01(-0.01%) |
Apr 04, 2008 | 69.97 | 70.16 | 69.85 | 69.97 | 630,999 | +0.36(+0.51%) |
Apr 03, 2008 | 69.58 | 69.71 | 69.47 | 69.62 | 704,067 | +0.22(+0.31%) |
Apr 02, 2008 | 69.51 | 69.64 | 69.26 | 69.40 | 731,244 | +0.03(+0.05%) |