Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 72.97 | 73.89 | 72.09 | 72.50 | 451,108 | -0.29(-0.40%) |
Jun 27, 2008 | 71.44 | 73.39 | 71.18 | 72.79 | 1,023,726 | +1.33(+1.86%) |
Jun 26, 2008 | 70.89 | 71.99 | 70.49 | 71.46 | 391,649 | -0.02(-0.03%) |
Jun 25, 2008 | 69.19 | 72.10 | 69.19 | 71.48 | 1,167,271 | +2.21(+3.19%) |
Jun 24, 2008 | 68.49 | 69.74 | 68.49 | 69.27 | 389,401 | +0.18(+0.26%) |
Jun 23, 2008 | 69.20 | 70.91 | 69.01 | 69.09 | 517,002 | +0.30(+0.44%) |
Jun 20, 2008 | 68.82 | 69.36 | 67.40 | 68.79 | 614,612 | -0.59(-0.85%) |
Jun 19, 2008 | 68.75 | 69.39 | 66.85 | 69.38 | 722,675 | +0.63(+0.92%) |
Jun 18, 2008 | 68.45 | 69.24 | 68.01 | 68.75 | 343,214 | -0.28(-0.41%) |
Jun 17, 2008 | 70.56 | 70.56 | 68.88 | 69.03 | 317,935 | -1.45(-2.06%) |
Jun 16, 2008 | 69.45 | 70.98 | 68.83 | 70.48 | 325,539 | +0.63(+0.90%) |
Jun 13, 2008 | 68.29 | 70.58 | 67.66 | 69.85 | 560,333 | +2.20(+3.25%) |
Jun 12, 2008 | 69.35 | 69.81 | 67.26 | 67.65 | 508,231 | -1.38(-2.00%) |
Jun 11, 2008 | 69.84 | 70.35 | 68.63 | 69.03 | 485,852 | -1.13(-1.61%) |
Jun 10, 2008 | 69.18 | 70.34 | 68.67 | 70.16 | 386,873 | +0.03(+0.04%) |
Jun 09, 2008 | 70.15 | 70.70 | 69.24 | 70.13 | 342,226 | -0.10(-0.14%) |
Jun 06, 2008 | 70.82 | 72.00 | 70.23 | 70.23 | 376,697 | -1.09(-1.53%) |
Jun 05, 2008 | 70.27 | 72.32 | 70.00 | 71.32 | 504,349 | +1.34(+1.91%) |
Jun 04, 2008 | 69.34 | 70.75 | 68.59 | 69.98 | 333,859 | +0.50(+0.72%) |
Jun 03, 2008 | 70.24 | 70.40 | 68.10 | 69.48 | 756,166 | -0.62(-0.88%) |
Jun 02, 2008 | 71.00 | 71.00 | 69.16 | 70.10 | 416,823 | -1.25(-1.75%) |
May 30, 2008 | 71.06 | 71.68 | 70.78 | 71.35 | 628,635 | +0.10(+0.14%) |
May 29, 2008 | 69.78 | 71.99 | 69.46 | 71.25 | 839,558 | +1.93(+2.78%) |
May 28, 2008 | 68.22 | 69.55 | 67.75 | 69.32 | 449,728 | +1.17(+1.72%) |
May 27, 2008 | 66.71 | 68.86 | 66.60 | 68.15 | 383,547 | +1.37(+2.05%) |
May 26, 2008 | 67.37 | 68.31 | 66.70 | 66.78 | 432,487 | +0.00(+0.00%) |
May 23, 2008 | 67.37 | 68.31 | 66.70 | 66.78 | 432,487 | -0.83(-1.23%) |
May 22, 2008 | 67.35 | 68.88 | 67.03 | 67.61 | 841,382 | +0.61(+0.91%) |
May 21, 2008 | 68.27 | 69.19 | 66.64 | 67.00 | 478,329 | -1.08(-1.59%) |
May 20, 2008 | 69.01 | 69.51 | 67.52 | 68.08 | 544,807 | -0.95(-1.38%) |
May 19, 2008 | 70.83 | 71.38 | 69.00 | 69.03 | 449,024 | -1.96(-2.76%) |
May 16, 2008 | 71.00 | 71.66 | 70.51 | 70.99 | 640,211 | +0.30(+0.42%) |
May 15, 2008 | 70.55 | 71.20 | 70.17 | 70.69 | 344,428 | -0.27(-0.38%) |
May 14, 2008 | 72.09 | 72.75 | 70.71 | 70.96 | 380,200 | -1.14(-1.58%) |
May 13, 2008 | 72.25 | 72.81 | 71.44 | 72.10 | 298,521 | -0.15(-0.21%) |
May 12, 2008 | 72.33 | 72.72 | 71.78 | 72.25 | 449,429 | +0.22(+0.31%) |
May 09, 2008 | 71.74 | 72.40 | 70.88 | 72.03 | 481,125 | -0.42(-0.58%) |
May 08, 2008 | 70.90 | 72.63 | 70.21 | 72.45 | 1,495,924 | +1.92(+2.72%) |
May 07, 2008 | 70.88 | 72.20 | 70.18 | 70.53 | 669,343 | +0.01(+0.01%) |
May 06, 2008 | 70.77 | 71.39 | 70.09 | 70.52 | 506,695 | -0.41(-0.58%) |
May 05, 2008 | 72.53 | 73.20 | 70.86 | 70.93 | 469,259 | -1.99(-2.73%) |
May 02, 2008 | 72.25 | 74.22 | 72.00 | 72.92 | 1,023,180 | +0.87(+1.21%) |
May 01, 2008 | 70.99 | 72.19 | 69.24 | 72.05 | 1,206,404 | +1.67(+2.37%) |
Apr 30, 2008 | 70.36 | 71.50 | 69.77 | 70.38 | 2,098,291 | +1.73(+2.52%) |
Apr 29, 2008 | 70.06 | 70.13 | 68.50 | 68.65 | 653,032 | -1.08(-1.55%) |
Apr 28, 2008 | 69.57 | 70.16 | 68.90 | 69.73 | 511,669 | +0.62(+0.90%) |
Apr 25, 2008 | 69.78 | 71.00 | 68.23 | 69.11 | 493,422 | -0.25(-0.36%) |
Apr 24, 2008 | 70.61 | 70.93 | 69.03 | 69.36 | 621,713 | -0.99(-1.41%) |
Apr 23, 2008 | 68.95 | 70.87 | 68.63 | 70.35 | 465,194 | +1.68(+2.45%) |
Apr 22, 2008 | 68.49 | 69.39 | 68.37 | 68.67 | 562,006 | -0.27(-0.39%) |
Apr 21, 2008 | 68.13 | 69.53 | 67.76 | 68.94 | 366,186 | +0.78(+1.14%) |
Apr 18, 2008 | 68.00 | 69.29 | 67.55 | 68.16 | 853,385 | +1.05(+1.56%) |
Apr 17, 2008 | 68.00 | 68.00 | 66.48 | 67.11 | 666,227 | -1.16(-1.70%) |
Apr 16, 2008 | 66.12 | 68.37 | 65.46 | 68.27 | 1,133,930 | +2.56(+3.90%) |
Apr 15, 2008 | 65.55 | 66.05 | 64.43 | 65.71 | 325,587 | +0.60(+0.92%) |
Apr 14, 2008 | 64.87 | 66.03 | 64.51 | 65.11 | 418,139 | -0.16(-0.25%) |
Apr 11, 2008 | 66.19 | 67.00 | 65.04 | 65.27 | 507,771 | -1.58(-2.36%) |
Apr 10, 2008 | 63.55 | 67.90 | 63.34 | 66.85 | 1,634,747 | +3.67(+5.81%) |
Apr 09, 2008 | 65.50 | 65.69 | 62.32 | 63.18 | 482,306 | -2.19(-3.35%) |
Apr 08, 2008 | 65.20 | 66.23 | 64.35 | 65.37 | 405,143 | +0.46(+0.71%) |
Apr 07, 2008 | 64.67 | 65.57 | 64.07 | 64.91 | 471,708 | +0.43(+0.67%) |
Apr 04, 2008 | 62.75 | 65.25 | 62.00 | 64.48 | 712,850 | +1.91(+3.05%) |
Apr 03, 2008 | 62.82 | 63.06 | 61.68 | 62.57 | 568,529 | -0.33(-0.52%) |
Apr 02, 2008 | 60.82 | 63.65 | 60.63 | 62.90 | 966,967 | +1.88(+3.08%) |