Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 64.94 | 65.78 | 64.78 | 65.02 | 118,890 | +0.50(+0.77%) |
Jun 27, 2008 | 64.18 | 65.04 | 63.80 | 64.53 | 105,662 | +0.56(+0.87%) |
Jun 26, 2008 | 64.18 | 64.78 | 62.82 | 63.97 | 93,789 | -0.06(-0.10%) |
Jun 25, 2008 | 64.75 | 64.78 | 62.41 | 64.03 | 90,741 | -0.48(-0.74%) |
Jun 24, 2008 | 65.34 | 65.35 | 64.27 | 64.51 | 104,574 | -1.19(-1.81%) |
Jun 23, 2008 | 63.27 | 65.70 | 63.15 | 65.70 | 50,628 | +2.70(+4.29%) |
Jun 20, 2008 | 63.49 | 64.26 | 62.72 | 62.99 | 85,353 | -0.34(-0.54%) |
Jun 19, 2008 | 64.57 | 64.71 | 63.22 | 63.34 | 123,553 | -0.60(-0.93%) |
Jun 18, 2008 | 63.43 | 64.05 | 62.81 | 63.94 | 133,443 | +0.51(+0.80%) |
Jun 17, 2008 | 61.77 | 63.59 | 61.77 | 63.43 | 91,283 | +1.33(+2.15%) |
Jun 16, 2008 | 62.81 | 62.81 | 61.74 | 62.09 | 114,737 | +0.54(+0.88%) |
Jun 13, 2008 | 61.24 | 61.98 | 61.09 | 61.55 | 109,681 | +0.58(+0.95%) |
Jun 12, 2008 | 61.60 | 61.80 | 60.69 | 60.97 | 106,098 | -1.20(-1.92%) |
Jun 11, 2008 | 62.49 | 62.60 | 61.44 | 62.17 | 138,360 | +0.24(+0.38%) |
Jun 10, 2008 | 61.74 | 63.38 | 61.14 | 61.93 | 67,236 | -1.49(-2.35%) |
Jun 09, 2008 | 62.47 | 63.95 | 62.01 | 63.42 | 164,966 | +1.42(+2.30%) |
Jun 06, 2008 | 63.22 | 64.35 | 62.00 | 62.00 | 138,887 | -0.85(-1.35%) |
Jun 05, 2008 | 60.56 | 62.84 | 60.56 | 62.84 | 100,065 | +2.77(+4.62%) |
Jun 04, 2008 | 59.97 | 61.27 | 59.60 | 60.07 | 275,948 | +0.10(+0.16%) |
Jun 03, 2008 | 60.55 | 61.57 | 59.92 | 59.97 | 202,380 | -0.92(-1.51%) |
Jun 02, 2008 | 60.75 | 61.95 | 60.39 | 60.89 | 137,391 | -0.25(-0.42%) |
May 30, 2008 | 60.70 | 61.68 | 60.69 | 61.14 | 144,514 | +0.47(+0.77%) |
May 29, 2008 | 61.55 | 61.80 | 60.37 | 60.68 | 121,333 | -1.23(-1.99%) |
May 28, 2008 | 60.58 | 61.91 | 59.74 | 61.91 | 75,808 | +1.34(+2.21%) |
May 27, 2008 | 61.28 | 61.28 | 59.37 | 60.57 | 92,305 | +0.16(+0.26%) |
May 26, 2008 | 61.49 | 61.82 | 59.67 | 60.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.49 | 61.82 | 59.67 | 60.42 | 158,863 | -0.96(-1.56%) |
May 22, 2008 | 62.06 | 62.49 | 60.99 | 61.37 | 257,548 | -0.80(-1.29%) |
May 21, 2008 | 63.51 | 64.25 | 62.13 | 62.18 | 300,894 | -0.85(-1.35%) |
May 20, 2008 | 63.07 | 63.15 | 62.22 | 63.03 | 260,554 | +0.49(+0.78%) |
May 19, 2008 | 62.54 | 63.32 | 61.96 | 62.54 | 114,443 | +0.38(+0.61%) |
May 16, 2008 | 61.46 | 62.16 | 61.20 | 62.16 | 87,036 | +1.48(+2.44%) |
May 15, 2008 | 59.98 | 60.68 | 58.95 | 60.68 | 66,224 | +1.33(+2.23%) |
May 14, 2008 | 60.61 | 60.63 | 59.33 | 59.35 | 337,191 | -1.02(-1.70%) |
May 13, 2008 | 59.11 | 60.41 | 58.41 | 60.37 | 131,353 | +0.99(+1.67%) |
May 12, 2008 | 60.12 | 60.12 | 58.69 | 59.38 | 60,018 | -0.78(-1.29%) |
May 09, 2008 | 60.19 | 60.38 | 59.04 | 60.16 | 67,918 | +0.26(+0.44%) |
May 08, 2008 | 58.37 | 59.90 | 58.28 | 59.90 | 63,984 | +1.86(+3.20%) |
May 07, 2008 | 59.06 | 59.06 | 57.87 | 58.04 | 71,433 | -0.48(-0.81%) |
May 06, 2008 | 57.03 | 58.91 | 57.03 | 58.52 | 52,461 | +1.29(+2.25%) |
May 05, 2008 | 56.49 | 57.53 | 56.49 | 57.23 | 91,732 | +0.88(+1.57%) |
May 02, 2008 | 55.30 | 56.49 | 55.30 | 56.35 | 150,993 | +1.14(+2.06%) |
May 01, 2008 | 56.49 | 57.19 | 54.01 | 55.21 | 136,472 | -1.29(-2.28%) |
Apr 30, 2008 | 55.99 | 56.96 | 55.67 | 56.50 | 88,100 | +0.54(+0.97%) |
Apr 29, 2008 | 57.55 | 57.55 | 55.86 | 55.95 | 60,890 | -1.79(-3.11%) |
Apr 28, 2008 | 58.22 | 58.46 | 57.52 | 57.75 | 145,123 | -0.24(-0.41%) |
Apr 25, 2008 | 57.23 | 58.05 | 56.96 | 57.98 | 58,180 | +0.73(+1.27%) |
Apr 24, 2008 | 58.45 | 58.45 | 55.82 | 57.25 | 379,542 | -0.97(-1.66%) |
Apr 23, 2008 | 59.08 | 59.08 | 57.75 | 58.22 | 81,674 | -0.63(-1.07%) |
Apr 22, 2008 | 59.17 | 59.24 | 58.21 | 58.85 | 340,335 | -0.59(-0.99%) |
Apr 21, 2008 | 59.52 | 59.53 | 58.39 | 59.44 | 162,354 | +0.68(+1.16%) |
Apr 18, 2008 | 56.49 | 58.84 | 56.30 | 58.76 | 53,818 | +2.34(+4.15%) |
Apr 17, 2008 | 56.28 | 56.43 | 55.46 | 56.42 | 56,246 | +0.15(+0.27%) |
Apr 16, 2008 | 55.41 | 56.31 | 54.46 | 56.26 | 62,158 | +1.59(+2.90%) |
Apr 15, 2008 | 54.53 | 54.82 | 54.11 | 54.68 | 87,608 | +0.26(+0.48%) |
Apr 14, 2008 | 53.46 | 54.56 | 53.46 | 54.41 | 34,329 | +1.12(+2.10%) |
Apr 11, 2008 | 53.63 | 53.94 | 53.21 | 53.29 | 43,053 | -0.89(-1.65%) |
Apr 10, 2008 | 53.74 | 54.21 | 53.46 | 54.18 | 39,653 | +0.46(+0.85%) |
Apr 09, 2008 | 53.58 | 54.18 | 53.42 | 53.73 | 28,702 | +0.38(+0.71%) |
Apr 08, 2008 | 53.58 | 53.87 | 52.81 | 53.35 | 128,755 | +0.09(+0.17%) |
Apr 07, 2008 | 53.89 | 54.62 | 53.13 | 53.26 | 120,348 | +0.06(+0.11%) |
Apr 04, 2008 | 51.77 | 53.78 | 51.77 | 53.20 | 98,290 | +0.82(+1.56%) |
Apr 03, 2008 | 51.56 | 52.82 | 51.56 | 52.38 | 62,318 | +0.29(+0.57%) |
Apr 02, 2008 | 51.58 | 52.21 | 50.73 | 52.09 | 116,094 | +1.01(+1.97%) |