Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 79.24 | 79.27 | 79.04 | 79.13 | 11,256 | +0.10(+0.12%) |
May 29, 2008 | 78.97 | 79.09 | 78.77 | 79.04 | 10,789 | +0.01(+0.01%) |
May 28, 2008 | 79.48 | 79.49 | 79.02 | 79.02 | 6,870 | -0.35(-0.44%) |
May 27, 2008 | 79.79 | 79.79 | 79.37 | 79.37 | 13,345 | -0.56(-0.70%) |
May 26, 2008 | 79.69 | 79.96 | 79.69 | 79.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 79.69 | 79.96 | 79.69 | 79.93 | 12,308 | +0.24(+0.30%) |
May 22, 2008 | 80.08 | 80.08 | 79.43 | 79.69 | 12,899 | -0.62(-0.77%) |
May 21, 2008 | 80.25 | 80.35 | 80.20 | 80.31 | 14,458 | -0.07(-0.09%) |
May 20, 2008 | 80.40 | 80.42 | 80.26 | 80.38 | 26,230 | +0.12(+0.15%) |
May 19, 2008 | 80.10 | 80.28 | 79.97 | 80.26 | 24,498 | +0.15(+0.19%) |
May 16, 2008 | 80.10 | 80.40 | 79.96 | 80.11 | 13,134 | -0.14(-0.18%) |
May 15, 2008 | 79.69 | 80.25 | 79.69 | 80.25 | 33,515 | +0.46(+0.57%) |
May 14, 2008 | 80.01 | 80.01 | 79.65 | 79.80 | 70,446 | -0.05(-0.06%) |
May 13, 2008 | 79.91 | 80.03 | 79.75 | 79.84 | 19,399 | -0.36(-0.45%) |
May 12, 2008 | 80.31 | 80.44 | 80.17 | 80.21 | 13,394 | -0.21(-0.26%) |
May 09, 2008 | 80.52 | 80.53 | 80.30 | 80.42 | 3,374 | +0.02(+0.02%) |
May 08, 2008 | 80.20 | 80.40 | 80.19 | 80.40 | 17,875 | +0.29(+0.36%) |
May 07, 2008 | 79.80 | 80.11 | 79.68 | 80.11 | 12,976 | +0.32(+0.41%) |
May 06, 2008 | 80.10 | 80.11 | 79.72 | 79.79 | 9,595 | -0.32(-0.40%) |
May 05, 2008 | 79.97 | 80.18 | 79.97 | 80.11 | 15,235 | +0.16(+0.20%) |
May 02, 2008 | 79.82 | 80.13 | 79.81 | 79.95 | 10,353 | -0.18(-0.23%) |
May 01, 2008 | 80.43 | 80.43 | 79.95 | 80.14 | 17,343 | -0.36(-0.45%) |
Apr 30, 2008 | 80.26 | 80.50 | 80.10 | 80.50 | 46,758 | +0.25(+0.31%) |
Apr 29, 2008 | 80.17 | 80.35 | 80.10 | 80.25 | 9,556 | +0.14(+0.18%) |
Apr 28, 2008 | 79.86 | 80.10 | 79.86 | 80.10 | 12,534 | +0.51(+0.64%) |
Apr 25, 2008 | 79.73 | 79.82 | 79.55 | 79.59 | 14,837 | -0.23(-0.29%) |
Apr 24, 2008 | 79.97 | 79.99 | 79.72 | 79.82 | 16,448 | -0.31(-0.38%) |
Apr 23, 2008 | 80.24 | 80.32 | 80.03 | 80.13 | 12,146 | -0.17(-0.22%) |
Apr 22, 2008 | 80.25 | 80.30 | 80.06 | 80.30 | 26,411 | +0.11(+0.14%) |
Apr 21, 2008 | 80.06 | 80.22 | 79.90 | 80.19 | 19,256 | +0.08(+0.10%) |
Apr 18, 2008 | 80.04 | 80.17 | 79.83 | 80.11 | 19,248 | +0.01(+0.01%) |
Apr 17, 2008 | 80.16 | 80.19 | 79.90 | 80.10 | 43,430 | -0.05(-0.06%) |
Apr 16, 2008 | 80.44 | 80.47 | 80.06 | 80.15 | 21,007 | -0.37(-0.46%) |
Apr 15, 2008 | 80.46 | 80.60 | 80.38 | 80.52 | 141,999 | -0.13(-0.16%) |
Apr 14, 2008 | 80.80 | 80.89 | 80.56 | 80.65 | 20,659 | -0.18(-0.22%) |
Apr 11, 2008 | 80.71 | 80.87 | 80.67 | 80.83 | 25,605 | +0.20(+0.24%) |
Apr 10, 2008 | 80.66 | 80.74 | 80.41 | 80.63 | 16,867 | -0.23(-0.28%) |
Apr 09, 2008 | 80.36 | 80.93 | 80.32 | 80.86 | 147,675 | +0.44(+0.55%) |
Apr 08, 2008 | 80.40 | 80.55 | 80.25 | 80.42 | 63,055 | +0.06(+0.07%) |
Apr 07, 2008 | 80.29 | 80.45 | 80.20 | 80.36 | 23,704 | -0.04(-0.05%) |
Apr 04, 2008 | 80.54 | 80.61 | 80.33 | 80.40 | 7,054 | +0.32(+0.39%) |
Apr 03, 2008 | 79.91 | 80.14 | 79.81 | 80.09 | 21,295 | +0.21(+0.26%) |
Apr 02, 2008 | 80.11 | 80.21 | 79.84 | 79.88 | 24,084 | -0.14(-0.18%) |
Apr 01, 2008 | 80.06 | 80.71 | 79.83 | 80.03 | 116,365 | -0.47(-0.58%) |
Mar 31, 2008 | 80.70 | 80.72 | 80.49 | 80.49 | 6,708 | -0.11(-0.14%) |
Mar 28, 2008 | 80.47 | 80.60 | 80.15 | 80.60 | 11,087 | +0.29(+0.36%) |
Mar 27, 2008 | 80.18 | 80.47 | 80.05 | 80.31 | 20,246 | +0.13(+0.16%) |
Mar 26, 2008 | 80.37 | 80.40 | 80.18 | 80.18 | 13,066 | -0.25(-0.31%) |
Mar 25, 2008 | 80.04 | 80.45 | 80.04 | 80.44 | 27,300 | +0.28(+0.34%) |
Mar 24, 2008 | 79.95 | 80.17 | 79.55 | 80.16 | 66,675 | -0.31(-0.38%) |
Mar 21, 2008 | 80.32 | 80.49 | 80.03 | 80.47 | 27,366 | +0.00(+0.00%) |
Mar 20, 2008 | 80.32 | 80.49 | 80.03 | 80.47 | 27,366 | +0.05(+0.06%) |
Mar 19, 2008 | 80.23 | 80.66 | 80.23 | 80.42 | 20,111 | -0.14(-0.18%) |
Mar 18, 2008 | 80.19 | 81.05 | 80.19 | 80.56 | 15,845 | -0.02(-0.02%) |
Mar 17, 2008 | 80.85 | 80.85 | 80.38 | 80.58 | 23,308 | +0.36(+0.45%) |
Mar 14, 2008 | 80.09 | 80.55 | 79.91 | 80.22 | 49,689 | +0.13(+0.17%) |
Mar 13, 2008 | 80.34 | 80.36 | 79.91 | 80.09 | 31,106 | -0.25(-0.31%) |
Mar 12, 2008 | 80.04 | 80.35 | 79.94 | 80.34 | 23,856 | +0.34(+0.42%) |
Mar 11, 2008 | 80.06 | 80.14 | 79.91 | 80.00 | 14,715 | -0.65(-0.81%) |
Mar 10, 2008 | 80.50 | 80.71 | 80.41 | 80.66 | 16,643 | +0.23(+0.28%) |
Mar 07, 2008 | 80.89 | 80.89 | 80.43 | 80.43 | 10,872 | -0.11(-0.14%) |
Mar 06, 2008 | 80.67 | 80.70 | 80.42 | 80.54 | 105,388 | +0.18(+0.23%) |
Mar 05, 2008 | 80.73 | 80.73 | 80.23 | 80.36 | 13,018 | -0.49(-0.60%) |
Mar 04, 2008 | 80.89 | 81.21 | 80.83 | 80.85 | 21,422 | -0.31(-0.38%) |
Mar 03, 2008 | 81.07 | 81.26 | 80.91 | 81.15 | 22,413 | -0.31(-0.38%) |
Feb 29, 2008 | 81.35 | 81.46 | 81.11 | 81.46 | 20,635 | +0.51(+0.63%) |
Feb 28, 2008 | 80.66 | 80.96 | 80.66 | 80.95 | 44,167 | +0.38(+0.47%) |
Feb 27, 2008 | 80.62 | 80.62 | 80.25 | 80.57 | 14,178 | +0.06(+0.08%) |
Feb 26, 2008 | 80.29 | 80.51 | 80.17 | 80.51 | 10,761 | +0.30(+0.37%) |
Feb 25, 2008 | 80.36 | 80.46 | 80.10 | 80.21 | 8,088 | -0.24(-0.29%) |
Feb 22, 2008 | 80.53 | 80.72 | 80.38 | 80.44 | 101,408 | -0.20(-0.24%) |
Feb 21, 2008 | 80.32 | 80.76 | 80.28 | 80.64 | 9,330 | +0.47(+0.59%) |
Feb 20, 2008 | 80.20 | 80.35 | 80.09 | 80.17 | 22,011 | -0.10(-0.13%) |
Feb 19, 2008 | 80.46 | 80.52 | 80.21 | 80.27 | 14,830 | -0.54(-0.67%) |
Feb 18, 2008 | 80.77 | 80.81 | 80.56 | 80.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 80.77 | 80.81 | 80.56 | 80.81 | 8,366 | +0.09(+0.12%) |
Feb 14, 2008 | 80.55 | 80.77 | 80.44 | 80.72 | 28,140 | -0.17(-0.21%) |
Feb 13, 2008 | 80.96 | 81.11 | 80.87 | 80.89 | 9,097 | -0.21(-0.25%) |
Feb 12, 2008 | 80.91 | 81.15 | 80.71 | 81.10 | 19,521 | -0.09(-0.11%) |
Feb 11, 2008 | 81.01 | 81.19 | 80.97 | 81.18 | 16,036 | +0.23(+0.28%) |
Feb 08, 2008 | 80.82 | 81.02 | 80.66 | 80.96 | 18,253 | +0.29(+0.36%) |
Feb 07, 2008 | 81.27 | 81.27 | 80.63 | 80.66 | 139,055 | -0.66(-0.81%) |
Feb 06, 2008 | 81.43 | 81.44 | 81.29 | 81.33 | 9,253 | -0.17(-0.21%) |
Feb 05, 2008 | 81.46 | 81.52 | 81.30 | 81.50 | 67,309 | +0.51(+0.63%) |
Feb 04, 2008 | 80.93 | 81.01 | 80.86 | 80.99 | 18,380 | -0.07(-0.09%) |
Feb 01, 2008 | 81.20 | 81.20 | 81.02 | 81.06 | 4,816 | -0.09(-0.12%) |
Jan 31, 2008 | 81.07 | 81.58 | 80.92 | 81.15 | 15,337 | +0.29(+0.36%) |
Jan 30, 2008 | 80.85 | 80.87 | 80.45 | 80.86 | 13,563 | -0.05(-0.06%) |
Jan 29, 2008 | 80.97 | 80.98 | 80.77 | 80.91 | 16,352 | -0.21(-0.26%) |
Jan 28, 2008 | 81.03 | 81.16 | 80.89 | 81.12 | 33,211 | +0.09(+0.11%) |
Jan 25, 2008 | 80.46 | 81.14 | 80.46 | 81.03 | 26,239 | +0.38(+0.47%) |
Jan 24, 2008 | 81.17 | 81.17 | 80.65 | 80.65 | 8,873 | -0.54(-0.66%) |
Jan 23, 2008 | 82.17 | 82.17 | 81.18 | 81.18 | 14,577 | -0.07(-0.09%) |
Jan 22, 2008 | 81.41 | 81.55 | 80.60 | 81.26 | 14,406 | +0.23(+0.28%) |
Jan 21, 2008 | 80.70 | 81.03 | 80.66 | 81.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 80.70 | 81.03 | 80.66 | 81.03 | 8,790 | +0.24(+0.30%) |
Jan 17, 2008 | 80.49 | 80.95 | 80.49 | 80.78 | 5,748 | +0.20(+0.24%) |
Jan 16, 2008 | 80.50 | 80.81 | 80.48 | 80.59 | 41,197 | -0.08(-0.10%) |
Jan 15, 2008 | 80.70 | 80.70 | 80.29 | 80.66 | 10,014 | +0.18(+0.23%) |
Jan 14, 2008 | 80.55 | 80.59 | 80.19 | 80.48 | 15,464 | -0.10(-0.13%) |
Jan 11, 2008 | 80.14 | 80.60 | 80.14 | 80.59 | 94,309 | +0.59(+0.74%) |
Jan 10, 2008 | 80.30 | 80.33 | 79.88 | 79.99 | 14,704 | -0.26(-0.32%) |
Jan 09, 2008 | 80.25 | 80.59 | 80.15 | 80.25 | 15,211 | -0.09(-0.12%) |
Jan 08, 2008 | 80.12 | 80.35 | 80.12 | 80.35 | 11,408 | +0.02(+0.03%) |
Jan 07, 2008 | 80.29 | 80.33 | 80.08 | 80.32 | 10,647 | +0.13(+0.16%) |
Jan 04, 2008 | 80.23 | 80.40 | 80.15 | 80.20 | 25,605 | +0.06(+0.08%) |
Jan 03, 2008 | 80.04 | 80.17 | 79.75 | 80.14 | 107,239 | +0.28(+0.36%) |
Jan 02, 2008 | 79.67 | 79.97 | 79.53 | 79.85 | 11,281 | +0.20(+0.25%) |
Jan 01, 2008 | 79.53 | 79.65 | 79.50 | 79.65 | 23,704 | +0.00(+0.00%) |
Dec 31, 2007 | 79.53 | 79.65 | 79.50 | 79.65 | 23,704 | +0.26(+0.33%) |
Dec 28, 2007 | 79.17 | 79.46 | 79.17 | 79.39 | 34,605 | +0.43(+0.55%) |
Dec 27, 2007 | 78.87 | 78.96 | 78.83 | 78.96 | 7,605 | +0.02(+0.03%) |
Dec 26, 2007 | 79.05 | 79.17 | 78.84 | 78.94 | 8,619 | -0.17(-0.21%) |
Dec 24, 2007 | 79.09 | 79.14 | 79.05 | 79.10 | 6,845 | -0.09(-0.11%) |
Dec 21, 2007 | 79.51 | 79.51 | 79.09 | 79.19 | 6,718 | -0.39(-0.49%) |
Dec 20, 2007 | 79.66 | 79.79 | 79.58 | 79.58 | 15,337 | -0.07(-0.09%) |
Dec 19, 2007 | 79.37 | 79.65 | 79.16 | 79.65 | 34,351 | +0.45(+0.57%) |
Dec 18, 2007 | 79.19 | 79.33 | 79.13 | 79.20 | 10,774 | +0.06(+0.07%) |
Dec 17, 2007 | 78.96 | 79.14 | 78.94 | 79.14 | 7,732 | +0.28(+0.35%) |
Dec 14, 2007 | 78.97 | 78.97 | 78.79 | 78.87 | 7,352 | -0.25(-0.32%) |
Dec 13, 2007 | 79.17 | 79.29 | 79.09 | 79.12 | 4,563 | -0.26(-0.33%) |
Dec 12, 2007 | 79.02 | 79.39 | 79.02 | 79.38 | 7,478 | -0.35(-0.44%) |
Dec 11, 2007 | 79.00 | 79.73 | 79.00 | 79.73 | 8,366 | +0.83(+1.05%) |
Dec 10, 2007 | 79.02 | 79.08 | 78.87 | 78.90 | 20,154 | -0.26(-0.33%) |
Dec 07, 2007 | 79.32 | 79.34 | 78.99 | 79.16 | 11,915 | -0.23(-0.29%) |
Dec 06, 2007 | 79.51 | 79.72 | 79.39 | 79.39 | 7,985 | -0.34(-0.42%) |
Dec 05, 2007 | 79.86 | 79.90 | 79.68 | 79.73 | 16,859 | -0.35(-0.43%) |
Dec 04, 2007 | 80.13 | 80.13 | 79.83 | 80.07 | 102,548 | +0.04(+0.06%) |
Dec 03, 2007 | 80.00 | 80.08 | 79.94 | 80.03 | 18,633 | +0.04(+0.05%) |
Nov 30, 2007 | 79.80 | 79.99 | 79.77 | 79.99 | 461,660 | -0.01(-0.01%) |
Nov 29, 2007 | 80.00 | 80.20 | 79.99 | 79.99 | 460,012 | +0.17(+0.22%) |
Nov 28, 2007 | 79.95 | 79.95 | 79.76 | 79.82 | 9,253 | -0.23(-0.29%) |
Nov 27, 2007 | 80.06 | 80.07 | 79.75 | 80.05 | 7,098 | -0.47(-0.58%) |
Nov 26, 2007 | 79.99 | 80.63 | 79.99 | 80.51 | 15,337 | +0.79(+0.99%) |
Nov 23, 2007 | 79.92 | 79.97 | 79.73 | 79.73 | 5,070 | -0.39(-0.48%) |
Nov 21, 2007 | 80.13 | 80.15 | 80.04 | 80.11 | 1,774 | +0.28(+0.36%) |
Nov 20, 2007 | 79.96 | 79.96 | 79.75 | 79.83 | 6,338 | -0.07(-0.09%) |
Nov 19, 2007 | 79.56 | 79.95 | 79.49 | 79.90 | 10,267 | +0.24(+0.30%) |
Nov 16, 2007 | 79.52 | 79.73 | 79.52 | 79.66 | 4,816 | +0.13(+0.17%) |
Nov 15, 2007 | 79.43 | 79.53 | 79.34 | 79.53 | 10,647 | +0.28(+0.35%) |
Nov 14, 2007 | 79.06 | 79.25 | 79.06 | 79.25 | 21,675 | +0.14(+0.18%) |
Nov 13, 2007 | 79.44 | 79.45 | 79.11 | 79.11 | 6,211 | -0.36(-0.45%) |
Nov 12, 2007 | 79.47 | 79.47 | 79.33 | 79.47 | 2,154 | -0.04(-0.05%) |
Nov 09, 2007 | 79.43 | 79.50 | 79.35 | 79.50 | 4,183 | +0.32(+0.41%) |
Nov 08, 2007 | 79.24 | 79.45 | 79.14 | 79.18 | 6,591 | +0.06(+0.08%) |
Nov 07, 2007 | 79.11 | 79.17 | 79.04 | 79.12 | 5,323 | +0.07(+0.09%) |
Nov 06, 2007 | 79.05 | 79.22 | 79.05 | 79.05 | 3,042 | -0.13(-0.16%) |
Nov 05, 2007 | 79.37 | 79.43 | 79.17 | 79.17 | 6,084 | -0.03(-0.04%) |
Nov 02, 2007 | 79.16 | 79.41 | 79.16 | 79.20 | 5,197 | +0.07(+0.09%) |
Nov 01, 2007 | 78.94 | 79.20 | 78.94 | 79.13 | 1,394 | -0.07(-0.09%) |
Oct 31, 2007 | 79.28 | 79.42 | 79.18 | 79.20 | 2,028 | -0.24(-0.30%) |
Oct 30, 2007 | 79.40 | 79.44 | 79.39 | 79.44 | 1,647 | -0.04(-0.05%) |
Oct 29, 2007 | 79.37 | 79.51 | 79.37 | 79.48 | 5,070 | +0.07(+0.09%) |
Oct 26, 2007 | 79.39 | 79.46 | 79.36 | 79.41 | 4,943 | -0.09(-0.11%) |
Oct 25, 2007 | 79.63 | 79.63 | 79.50 | 79.50 | 4,056 | -0.12(-0.15%) |
Oct 24, 2007 | 79.51 | 79.69 | 79.51 | 79.62 | 2,028 | +0.22(+0.27%) |
Oct 23, 2007 | 79.28 | 79.40 | 79.23 | 79.40 | 5,704 | +0.08(+0.10%) |
Oct 22, 2007 | 79.41 | 79.41 | 79.32 | 79.32 | 2,408 | -0.24(-0.30%) |
Oct 19, 2007 | 79.27 | 79.56 | 79.27 | 79.56 | 98,746 | +0.43(+0.54%) |
Oct 18, 2007 | 79.08 | 79.16 | 79.08 | 79.13 | 4,183 | +0.07(+0.09%) |
Oct 17, 2007 | 78.67 | 79.06 | 78.64 | 79.06 | 3,422 | +0.44(+0.56%) |
Oct 16, 2007 | 78.59 | 78.64 | 78.49 | 78.62 | 7,859 | +0.06(+0.07%) |
Oct 15, 2007 | 78.41 | 78.57 | 78.41 | 78.57 | 4,690 | +0.09(+0.12%) |
Oct 12, 2007 | 78.48 | 78.57 | 78.47 | 78.47 | 2,661 | -0.08(-0.10%) |
Oct 11, 2007 | 78.43 | 78.55 | 78.43 | 78.55 | 3,802 | +0.13(+0.16%) |
Oct 10, 2007 | 78.27 | 78.51 | 78.27 | 78.42 | 6,591 | +0.05(+0.06%) |
Oct 09, 2007 | 78.49 | 78.49 | 78.38 | 78.38 | 6,971 | -0.18(-0.23%) |
Oct 08, 2007 | 78.40 | 78.56 | 78.35 | 78.56 | 5,197 | +0.13(+0.17%) |
Oct 05, 2007 | 78.57 | 78.61 | 78.36 | 78.43 | 7,732 | -0.31(-0.40%) |
Oct 04, 2007 | 78.53 | 78.74 | 78.53 | 78.74 | 3,042 | +0.13(+0.16%) |
Oct 03, 2007 | 78.68 | 78.76 | 78.55 | 78.61 | 7,985 | +0.07(+0.09%) |
Oct 02, 2007 | 78.42 | 78.54 | 78.42 | 78.54 | 6,464 | +0.09(+0.12%) |
Oct 01, 2007 | 78.36 | 78.56 | 78.36 | 78.45 | 12,295 | -0.25(-0.32%) |
Sep 28, 2007 | 78.90 | 78.90 | 78.68 | 78.70 | 7,478 | -0.08(-0.10%) |
Sep 27, 2007 | 78.63 | 78.78 | 78.62 | 78.78 | 1,521 | +0.17(+0.22%) |
Sep 26, 2007 | 78.47 | 78.70 | 78.38 | 78.61 | 21,802 | +0.01(+0.01%) |
Sep 25, 2007 | 78.73 | 78.73 | 78.59 | 78.60 | 4,816 | +0.11(+0.14%) |
Sep 24, 2007 | 78.41 | 78.49 | 78.41 | 78.49 | 2,028 | +0.06(+0.07%) |
Sep 21, 2007 | 78.27 | 78.45 | 78.27 | 78.43 | 2,915 | +0.08(+0.10%) |
Sep 20, 2007 | 78.27 | 78.53 | 78.27 | 78.35 | 2,915 | -0.08(-0.10%) |
Sep 19, 2007 | 78.47 | 78.47 | 78.38 | 78.43 | 8,873 | -0.04(-0.05%) |
Sep 18, 2007 | 78.23 | 78.49 | 78.23 | 78.47 | 8,112 | +0.14(+0.18%) |
Sep 17, 2007 | 78.29 | 78.36 | 78.27 | 78.33 | 3,549 | -0.06(-0.07%) |
Sep 14, 2007 | 78.53 | 78.53 | 78.30 | 78.38 | 1,140 | +0.06(+0.08%) |
Sep 13, 2007 | 78.43 | 78.43 | 78.31 | 78.32 | 3,295 | -0.18(-0.23%) |
Sep 12, 2007 | 78.63 | 78.63 | 78.50 | 78.50 | 7,605 | -0.11(-0.14%) |
Sep 11, 2007 | 78.72 | 78.72 | 78.61 | 78.61 | 1,014 | -0.17(-0.22%) |
Sep 10, 2007 | 78.80 | 78.84 | 78.79 | 78.79 | 1,901 | +0.04(+0.05%) |
Sep 07, 2007 | 78.73 | 78.75 | 78.72 | 78.75 | 4,309 | +0.35(+0.44%) |
Sep 06, 2007 | 78.47 | 78.49 | 78.38 | 78.40 | 2,028 | -0.13(-0.16%) |
Sep 05, 2007 | 78.34 | 78.53 | 78.34 | 78.53 | 13,309 | +0.28(+0.36%) |
Sep 04, 2007 | 78.33 | 78.33 | 78.08 | 78.24 | 3,169 | -0.52(-0.66%) |
Aug 31, 2007 | 78.55 | 78.76 | 78.48 | 78.76 | 12,929 | +0.11(+0.13%) |
Aug 30, 2007 | 78.57 | 78.68 | 78.57 | 78.66 | 126,253 | +0.11(+0.14%) |
Aug 29, 2007 | 78.59 | 78.84 | 78.55 | 78.55 | 7,732 | -0.06(-0.07%) |
Aug 28, 2007 | 78.39 | 78.86 | 78.39 | 78.61 | 1,014 | +0.22(+0.28%) |
Aug 27, 2007 | 78.26 | 78.38 | 78.26 | 78.38 | 633 | +0.11(+0.14%) |
Aug 24, 2007 | 78.31 | 78.31 | 78.19 | 78.27 | 3,549 | -0.05(-0.06%) |
Aug 23, 2007 | 78.19 | 78.35 | 78.19 | 78.32 | 66,675 | +0.00(+0.00%) |
Aug 22, 2007 | 78.26 | 78.37 | 78.22 | 78.32 | 42,591 | -0.08(-0.10%) |
Aug 21, 2007 | 78.49 | 78.60 | 78.40 | 78.40 | 2,028 | +0.03(+0.04%) |
Aug 20, 2007 | 78.23 | 78.44 | 78.23 | 78.37 | 10,014 | +0.16(+0.20%) |
Aug 17, 2007 | 78.18 | 78.23 | 78.16 | 78.21 | 1,014 | -0.13(-0.16%) |
Aug 16, 2007 | 77.96 | 78.34 | 77.96 | 78.34 | 19,014 | +0.41(+0.53%) |
Aug 15, 2007 | 78.11 | 78.11 | 77.93 | 77.93 | 7,478 | -0.07(-0.09%) |
Aug 14, 2007 | 78.00 | 78.00 | 78.00 | 78.00 | 126 | +0.14(+0.18%) |
Aug 13, 2007 | 77.75 | 77.92 | 77.75 | 77.86 | 2,408 | +0.06(+0.08%) |
Aug 10, 2007 | 77.94 | 78.00 | 77.79 | 77.79 | 1,521 | +0.05(+0.06%) |
Aug 09, 2007 | 77.79 | 77.83 | 77.75 | 77.75 | 3,042 | +0.00(+0.00%) |
Aug 08, 2007 | 77.73 | 77.77 | 77.64 | 77.75 | 17,366 | +0.00(+0.00%) |
Aug 07, 2007 | 77.91 | 77.94 | 77.75 | 77.75 | 123,844 | -0.10(-0.13%) |
Aug 06, 2007 | 78.19 | 78.25 | 77.85 | 77.85 | 13,563 | -0.28(-0.36%) |
Aug 03, 2007 | 78.15 | 78.15 | 77.93 | 78.13 | 4,309 | +0.20(+0.25%) |
Aug 02, 2007 | 77.84 | 78.00 | 77.74 | 77.93 | 33,337 | +0.06(+0.08%) |
Aug 01, 2007 | 77.95 | 77.95 | 77.87 | 77.87 | 6,845 | -0.40(-0.51%) |
Jul 31, 2007 | 78.12 | 78.27 | 78.10 | 78.27 | 6,971 | +0.13(+0.16%) |
Jul 30, 2007 | 78.41 | 78.43 | 78.14 | 78.15 | 28,267 | -0.24(-0.31%) |
Jul 27, 2007 | 78.39 | 78.46 | 78.39 | 78.39 | 6,211 | -0.09(-0.11%) |
Jul 26, 2007 | 78.34 | 78.48 | 78.34 | 78.48 | 14,577 | +0.30(+0.38%) |
Jul 25, 2007 | 78.13 | 78.21 | 78.13 | 78.18 | 16,478 | -0.02(-0.02%) |
Jul 24, 2007 | 78.19 | 78.22 | 78.17 | 78.19 | 7,859 | +0.08(+0.10%) |
Jul 23, 2007 | 78.16 | 78.17 | 78.08 | 78.12 | 1,521 | -0.07(-0.09%) |
Jul 20, 2007 | 78.09 | 78.25 | 78.05 | 78.19 | 18,253 | +0.21(+0.27%) |
Jul 19, 2007 | 77.89 | 77.97 | 77.89 | 77.97 | 10,014 | +0.02(+0.03%) |
Jul 18, 2007 | 77.85 | 78.02 | 77.84 | 77.95 | 24,211 | +0.11(+0.14%) |
Jul 17, 2007 | 77.73 | 77.84 | 77.73 | 77.84 | 6,338 | -0.03(-0.04%) |
Jul 16, 2007 | 77.67 | 77.89 | 77.67 | 77.87 | 13,309 | +0.14(+0.19%) |
Jul 13, 2007 | 77.67 | 77.75 | 77.67 | 77.73 | 1,521 | +0.02(+0.03%) |
Jul 12, 2007 | 77.86 | 77.86 | 77.64 | 77.71 | 3,422 | -0.11(-0.14%) |
Jul 11, 2007 | 77.98 | 78.00 | 77.82 | 77.82 | 3,802 | -0.06(-0.08%) |
Jul 10, 2007 | 77.74 | 77.88 | 77.74 | 77.88 | 1,140 | +0.32(+0.41%) |
Jul 09, 2007 | 77.56 | 77.59 | 77.56 | 77.56 | 633 | +0.14(+0.18%) |
Jul 06, 2007 | 77.45 | 77.45 | 77.42 | 77.42 | 633 | -0.12(-0.15%) |
Jul 05, 2007 | 77.81 | 77.81 | 77.54 | 77.54 | 12,676 | -0.44(-0.57%) |
Jul 03, 2007 | 78.14 | 78.14 | 77.98 | 77.98 | 507 | -0.06(-0.08%) |
Jul 02, 2007 | 77.91 | 78.05 | 77.91 | 78.05 | 9,760 | -0.22(-0.28%) |
Jun 29, 2007 | 78.05 | 78.27 | 78.05 | 78.27 | 12,549 | +0.33(+0.43%) |
Jun 28, 2007 | 77.97 | 77.97 | 77.93 | 77.93 | 380 | -0.15(-0.19%) |
Jun 27, 2007 | 78.27 | 78.27 | 78.08 | 78.08 | 10,140 | +0.09(+0.12%) |
Jun 26, 2007 | 78.00 | 78.07 | 77.99 | 77.99 | 3,042 | -0.10(-0.13%) |
Jun 25, 2007 | 78.08 | 78.11 | 78.02 | 78.09 | 10,394 | +0.14(+0.18%) |
Jun 22, 2007 | 77.72 | 77.95 | 77.72 | 77.95 | 10,267 | +0.09(+0.11%) |
Jun 21, 2007 | 77.88 | 77.89 | 77.86 | 77.86 | 3,802 | -0.02(-0.02%) |
Jun 20, 2007 | 77.93 | 77.93 | 77.87 | 77.88 | 1,394 | -0.14(-0.18%) |
Jun 19, 2007 | 77.90 | 78.02 | 77.86 | 78.02 | 14,957 | +0.21(+0.27%) |
Jun 18, 2007 | 77.72 | 77.81 | 77.72 | 77.81 | 4,563 | +0.08(+0.10%) |
Jun 15, 2007 | 77.63 | 77.73 | 77.63 | 77.73 | 2,154 | +0.23(+0.30%) |
Jun 14, 2007 | 77.49 | 77.56 | 77.46 | 77.50 | 5,704 | -0.01(-0.01%) |
Jun 13, 2007 | 77.35 | 77.55 | 77.35 | 77.51 | 62,492 | +0.17(+0.21%) |
Jun 12, 2007 | 77.52 | 77.52 | 77.34 | 77.34 | 2,154 | -0.36(-0.47%) |
Jun 11, 2007 | 77.74 | 77.78 | 77.71 | 77.71 | 5,197 | -0.06(-0.08%) |
Jun 08, 2007 | 77.68 | 77.78 | 77.68 | 77.77 | 1,267 | +0.03(+0.04%) |
Jun 07, 2007 | 77.97 | 77.97 | 77.71 | 77.74 | 4,943 | -0.47(-0.61%) |
Jun 06, 2007 | 78.16 | 78.22 | 78.16 | 78.21 | 7,352 | +0.07(+0.09%) |
Jun 05, 2007 | 78.22 | 78.22 | 78.10 | 78.14 | 7,732 | -0.12(-0.15%) |
Jun 04, 2007 | 77.59 | 78.27 | 77.59 | 78.26 | 11,661 | +0.13(+0.17%) |