Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 76.29 | 76.29 | 75.98 | 76.20 | 180,812 | +0.20(+0.26%) |
Jun 27, 2008 | 76.54 | 76.54 | 75.78 | 76.00 | 123,236 | +0.20(+0.26%) |
Jun 26, 2008 | 75.56 | 76.05 | 75.56 | 75.80 | 100,437 | +0.00(+0.00%) |
Jun 25, 2008 | 75.87 | 75.87 | 75.40 | 75.80 | 108,860 | +0.03(+0.04%) |
Jun 24, 2008 | 75.70 | 75.83 | 75.55 | 75.77 | 194,028 | +0.32(+0.42%) |
Jun 23, 2008 | 75.81 | 75.81 | 75.45 | 75.45 | 99,138 | -0.26(-0.34%) |
Jun 20, 2008 | 75.84 | 75.84 | 75.58 | 75.71 | 145,893 | +0.15(+0.20%) |
Jun 19, 2008 | 75.71 | 75.79 | 75.50 | 75.56 | 130,010 | -0.19(-0.25%) |
Jun 18, 2008 | 75.48 | 75.84 | 75.48 | 75.75 | 110,062 | +0.26(+0.34%) |
Jun 17, 2008 | 75.29 | 75.59 | 75.10 | 75.50 | 199,386 | +0.25(+0.33%) |
Jun 16, 2008 | 75.20 | 75.45 | 75.15 | 75.25 | 168,482 | +0.07(+0.09%) |
Jun 13, 2008 | 75.38 | 75.54 | 75.02 | 75.18 | 132,431 | -0.12(-0.16%) |
Jun 12, 2008 | 75.55 | 75.60 | 75.25 | 75.30 | 146,684 | -0.64(-0.84%) |
Jun 11, 2008 | 75.72 | 76.06 | 75.65 | 75.94 | 113,997 | +0.29(+0.38%) |
Jun 10, 2008 | 75.75 | 75.99 | 75.56 | 75.65 | 129,107 | -0.28(-0.37%) |
Jun 09, 2008 | 76.04 | 76.32 | 75.89 | 75.93 | 127,392 | -0.63(-0.82%) |
Jun 06, 2008 | 76.20 | 76.59 | 76.20 | 76.56 | 187,100 | +0.45(+0.59%) |
Jun 05, 2008 | 76.21 | 76.36 | 76.00 | 76.11 | 108,142 | -0.29(-0.38%) |
Jun 04, 2008 | 76.61 | 76.75 | 76.34 | 76.40 | 181,187 | -0.31(-0.40%) |
Jun 03, 2008 | 76.10 | 76.82 | 75.99 | 76.71 | 126,298 | +0.22(+0.29%) |
Jun 02, 2008 | 76.02 | 76.75 | 75.75 | 76.49 | 368,974 | -0.03(-0.04%) |
May 30, 2008 | 76.24 | 76.65 | 76.24 | 76.52 | 188,479 | +0.11(+0.14%) |
May 29, 2008 | 76.42 | 76.44 | 76.16 | 76.41 | 234,343 | -0.16(-0.21%) |
May 28, 2008 | 76.89 | 76.89 | 76.50 | 76.57 | 168,833 | -0.41(-0.53%) |
May 27, 2008 | 77.15 | 77.16 | 76.90 | 76.98 | 146,018 | -0.43(-0.55%) |
May 26, 2008 | 77.00 | 77.49 | 77.00 | 77.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 77.00 | 77.49 | 77.00 | 77.41 | 591,148 | +0.36(+0.46%) |
May 22, 2008 | 77.02 | 77.22 | 76.78 | 77.05 | 487,737 | -0.34(-0.44%) |
May 21, 2008 | 77.36 | 77.47 | 77.25 | 77.39 | 111,380 | -0.02(-0.03%) |
May 20, 2008 | 77.63 | 77.65 | 77.40 | 77.41 | 155,074 | -0.02(-0.03%) |
May 19, 2008 | 77.40 | 77.45 | 77.13 | 77.43 | 548,583 | +0.20(+0.26%) |
May 16, 2008 | 77.32 | 77.52 | 77.00 | 77.23 | 110,922 | -0.15(-0.19%) |
May 15, 2008 | 77.04 | 77.38 | 76.95 | 77.38 | 99,229 | +0.41(+0.53%) |
May 14, 2008 | 77.18 | 77.18 | 76.64 | 76.97 | 130,891 | +0.05(+0.07%) |
May 13, 2008 | 77.53 | 77.53 | 76.88 | 76.92 | 156,868 | -0.40(-0.52%) |
May 12, 2008 | 77.39 | 77.51 | 77.17 | 77.32 | 100,974 | -0.08(-0.10%) |
May 09, 2008 | 77.58 | 77.62 | 77.28 | 77.40 | 77,631 | -0.05(-0.06%) |
May 08, 2008 | 77.30 | 77.50 | 77.20 | 77.45 | 97,822 | +0.38(+0.49%) |
May 07, 2008 | 76.95 | 77.21 | 76.85 | 77.07 | 265,853 | +0.11(+0.14%) |
May 06, 2008 | 77.38 | 77.39 | 76.84 | 76.96 | 132,731 | -0.28(-0.36%) |
May 05, 2008 | 77.32 | 77.32 | 77.04 | 77.24 | 154,344 | +0.15(+0.19%) |
May 02, 2008 | 77.01 | 77.30 | 76.77 | 77.09 | 280,406 | -0.19(-0.25%) |
May 01, 2008 | 77.37 | 77.40 | 76.94 | 77.28 | 341,875 | -0.09(-0.12%) |
Apr 30, 2008 | 77.19 | 77.44 | 76.96 | 77.37 | 192,983 | +0.27(+0.35%) |
Apr 29, 2008 | 77.17 | 77.21 | 76.96 | 77.10 | 212,900 | +0.10(+0.13%) |
Apr 28, 2008 | 76.76 | 77.00 | 76.65 | 77.00 | 129,597 | +0.27(+0.35%) |
Apr 25, 2008 | 76.67 | 76.77 | 76.54 | 76.73 | 134,254 | -0.10(-0.13%) |
Apr 24, 2008 | 76.80 | 76.95 | 76.54 | 76.83 | 125,994 | -0.31(-0.40%) |
Apr 23, 2008 | 77.15 | 77.21 | 76.92 | 77.14 | 115,123 | -0.09(-0.12%) |
Apr 22, 2008 | 77.10 | 77.27 | 77.06 | 77.23 | 111,365 | +0.11(+0.14%) |
Apr 21, 2008 | 76.97 | 77.16 | 76.80 | 77.12 | 106,004 | +0.19(+0.25%) |
Apr 18, 2008 | 76.77 | 77.06 | 76.45 | 76.93 | 252,970 | +0.06(+0.08%) |
Apr 17, 2008 | 77.10 | 77.10 | 76.60 | 76.87 | 396,158 | -0.07(-0.09%) |
Apr 16, 2008 | 77.70 | 77.70 | 76.81 | 76.94 | 284,428 | -0.41(-0.53%) |
Apr 15, 2008 | 77.55 | 77.55 | 77.22 | 77.35 | 153,936 | -0.26(-0.34%) |
Apr 14, 2008 | 78.14 | 78.14 | 77.53 | 77.61 | 116,849 | -0.05(-0.06%) |
Apr 11, 2008 | 77.46 | 77.82 | 77.46 | 77.66 | 174,500 | +0.24(+0.31%) |
Apr 10, 2008 | 77.67 | 77.72 | 77.30 | 77.42 | 118,090 | -0.23(-0.30%) |
Apr 09, 2008 | 77.52 | 77.72 | 77.34 | 77.65 | 78,471 | +0.30(+0.39%) |
Apr 08, 2008 | 77.50 | 77.50 | 77.18 | 77.35 | 97,153 | +0.04(+0.05%) |
Apr 07, 2008 | 77.53 | 77.53 | 77.05 | 77.31 | 105,521 | -0.30(-0.39%) |
Apr 04, 2008 | 77.70 | 77.70 | 77.27 | 77.61 | 294,563 | +0.71(+0.92%) |
Apr 03, 2008 | 77.16 | 77.30 | 76.84 | 76.90 | 278,925 | -0.03(-0.04%) |
Apr 02, 2008 | 77.01 | 77.25 | 76.78 | 76.93 | 170,092 | -0.10(-0.13%) |
Apr 01, 2008 | 77.76 | 78.24 | 76.70 | 77.03 | 1,952,205 | -0.82(-1.05%) |
Mar 31, 2008 | 78.38 | 78.38 | 77.66 | 77.85 | 101,601 | -0.02(-0.03%) |
Mar 28, 2008 | 78.65 | 78.65 | 77.70 | 77.87 | 78,883 | +0.06(+0.08%) |
Mar 27, 2008 | 77.55 | 77.93 | 77.55 | 77.81 | 86,600 | +0.01(+0.01%) |
Mar 26, 2008 | 78.27 | 78.27 | 77.64 | 77.80 | 117,400 | +0.07(+0.09%) |
Mar 25, 2008 | 78.35 | 78.35 | 77.50 | 77.73 | 134,856 | +0.15(+0.19%) |
Mar 24, 2008 | 79.01 | 79.01 | 77.43 | 77.58 | 300,579 | -0.43(-0.55%) |
Mar 21, 2008 | 78.34 | 78.34 | 77.67 | 78.01 | 77,368 | +0.00(+0.00%) |
Mar 20, 2008 | 78.34 | 78.34 | 77.67 | 78.01 | 77,368 | +0.21(+0.27%) |
Mar 19, 2008 | 77.91 | 78.15 | 77.73 | 77.80 | 144,692 | +0.06(+0.08%) |
Mar 18, 2008 | 79.83 | 79.83 | 77.59 | 77.74 | 86,120 | +0.07(+0.09%) |
Mar 17, 2008 | 77.63 | 78.06 | 77.00 | 77.67 | 83,673 | +0.26(+0.34%) |
Mar 14, 2008 | 77.36 | 77.90 | 77.24 | 77.41 | 119,836 | +0.33(+0.42%) |
Mar 13, 2008 | 77.18 | 77.43 | 76.84 | 77.08 | 206,960 | -0.34(-0.43%) |
Mar 12, 2008 | 76.72 | 77.43 | 76.72 | 77.42 | 66,166 | +0.71(+0.93%) |
Mar 11, 2008 | 76.92 | 76.93 | 76.51 | 76.71 | 85,842 | -0.44(-0.57%) |
Mar 10, 2008 | 77.10 | 77.24 | 76.88 | 77.15 | 71,077 | +0.23(+0.30%) |
Mar 07, 2008 | 76.94 | 77.13 | 76.50 | 76.92 | 142,792 | +0.21(+0.27%) |
Mar 06, 2008 | 76.95 | 76.96 | 76.67 | 76.71 | 187,518 | -0.06(-0.08%) |
Mar 05, 2008 | 77.29 | 77.33 | 76.75 | 76.77 | 158,897 | -0.50(-0.65%) |
Mar 04, 2008 | 77.61 | 77.63 | 77.13 | 77.27 | 229,725 | -0.37(-0.48%) |
Mar 03, 2008 | 77.60 | 77.86 | 77.46 | 77.64 | 117,300 | -0.48(-0.61%) |
Feb 29, 2008 | 77.77 | 78.28 | 77.77 | 78.12 | 163,085 | +0.49(+0.63%) |
Feb 28, 2008 | 77.34 | 77.69 | 77.34 | 77.63 | 146,866 | +0.57(+0.74%) |
Feb 27, 2008 | 77.21 | 77.21 | 76.91 | 77.06 | 221,879 | +0.14(+0.18%) |
Feb 26, 2008 | 76.71 | 77.03 | 76.65 | 76.92 | 271,455 | +0.29(+0.38%) |
Feb 25, 2008 | 76.80 | 76.95 | 76.53 | 76.63 | 180,825 | -0.38(-0.49%) |
Feb 22, 2008 | 77.18 | 77.42 | 76.98 | 77.01 | 175,340 | -0.19(-0.25%) |
Feb 21, 2008 | 76.98 | 77.33 | 76.79 | 77.20 | 205,038 | +0.64(+0.83%) |
Feb 20, 2008 | 76.39 | 76.77 | 76.39 | 76.56 | 196,914 | +0.06(+0.08%) |
Feb 19, 2008 | 77.33 | 77.33 | 76.50 | 76.50 | 602,642 | -0.71(-0.92%) |
Feb 18, 2008 | 77.43 | 77.43 | 77.05 | 77.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 77.43 | 77.43 | 77.05 | 77.21 | 160,961 | +0.12(+0.16%) |
Feb 14, 2008 | 77.30 | 77.37 | 76.99 | 77.09 | 144,879 | -0.36(-0.46%) |
Feb 13, 2008 | 77.70 | 77.82 | 77.45 | 77.45 | 123,500 | -0.42(-0.54%) |
Feb 12, 2008 | 77.83 | 77.91 | 77.53 | 77.87 | 112,977 | -0.10(-0.13%) |
Feb 11, 2008 | 77.95 | 78.08 | 77.84 | 77.97 | 93,432 | +0.14(+0.18%) |
Feb 08, 2008 | 77.80 | 77.91 | 77.66 | 77.83 | 87,906 | +0.23(+0.30%) |
Feb 07, 2008 | 78.15 | 78.16 | 77.46 | 77.60 | 135,056 | -0.48(-0.61%) |
Feb 06, 2008 | 78.01 | 78.25 | 78.01 | 78.08 | 148,949 | -0.16(-0.20%) |
Feb 05, 2008 | 78.20 | 78.38 | 78.05 | 78.24 | 143,400 | +0.23(+0.29%) |
Feb 04, 2008 | 78.20 | 78.20 | 77.86 | 78.01 | 181,700 | -0.30(-0.39%) |
Feb 01, 2008 | 78.44 | 78.50 | 78.15 | 78.31 | 126,500 | -0.04(-0.05%) |
Jan 31, 2008 | 78.61 | 78.63 | 78.29 | 78.35 | 120,724 | +0.06(+0.08%) |
Jan 30, 2008 | 78.01 | 78.42 | 78.00 | 78.29 | 121,447 | +0.03(+0.04%) |
Jan 29, 2008 | 78.05 | 78.32 | 78.04 | 78.26 | 194,000 | -0.07(-0.09%) |
Jan 28, 2008 | 78.51 | 78.51 | 78.22 | 78.33 | 163,338 | -0.32(-0.41%) |
Jan 25, 2008 | 77.71 | 78.65 | 77.59 | 78.65 | 168,725 | +0.52(+0.67%) |
Jan 24, 2008 | 78.38 | 78.53 | 78.00 | 78.13 | 136,153 | -0.51(-0.65%) |
Jan 23, 2008 | 79.26 | 79.35 | 78.43 | 78.64 | 263,447 | -0.13(-0.17%) |
Jan 22, 2008 | 78.61 | 78.77 | 78.25 | 78.77 | 205,615 | +0.49(+0.63%) |
Jan 21, 2008 | 78.01 | 78.41 | 78.01 | 78.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 78.01 | 78.41 | 78.01 | 78.28 | 100,410 | -0.04(-0.05%) |
Jan 17, 2008 | 77.94 | 78.32 | 77.94 | 78.32 | 131,619 | +0.32(+0.41%) |
Jan 16, 2008 | 77.92 | 78.21 | 77.90 | 78.00 | 173,700 | -0.15(-0.19%) |
Jan 15, 2008 | 78.18 | 78.18 | 77.71 | 78.15 | 204,710 | +0.28(+0.36%) |
Jan 14, 2008 | 77.96 | 77.96 | 77.71 | 77.87 | 171,419 | +0.10(+0.13%) |
Jan 11, 2008 | 78.26 | 78.26 | 77.57 | 77.77 | 139,170 | +0.24(+0.31%) |
Jan 10, 2008 | 77.80 | 77.80 | 77.36 | 77.53 | 77,369 | -0.03(-0.04%) |
Jan 09, 2008 | 77.40 | 77.82 | 77.40 | 77.56 | 195,411 | -0.09(-0.12%) |
Jan 08, 2008 | 77.89 | 77.89 | 77.36 | 77.65 | 144,000 | +0.08(+0.10%) |
Jan 07, 2008 | 77.70 | 77.70 | 77.37 | 77.57 | 186,300 | +0.02(+0.03%) |
Jan 04, 2008 | 77.74 | 77.74 | 77.48 | 77.55 | 231,055 | +0.09(+0.12%) |
Jan 03, 2008 | 78.05 | 78.05 | 77.13 | 77.46 | 281,335 | +0.10(+0.13%) |
Jan 02, 2008 | 78.26 | 78.26 | 76.91 | 77.36 | 2,723,267 | -0.02(-0.03%) |
Jan 01, 2008 | 76.92 | 77.38 | 76.80 | 77.38 | 140,450 | +0.00(+0.00%) |
Dec 31, 2007 | 76.92 | 77.38 | 76.80 | 77.38 | 140,450 | +0.66(+0.86%) |
Dec 28, 2007 | 76.65 | 76.75 | 76.40 | 76.72 | 98,930 | +0.38(+0.50%) |
Dec 27, 2007 | 76.36 | 76.66 | 76.08 | 76.34 | 100,700 | +0.30(+0.39%) |
Dec 26, 2007 | 76.24 | 76.33 | 76.00 | 76.04 | 130,800 | -0.23(-0.30%) |
Dec 24, 2007 | 76.34 | 76.36 | 76.19 | 76.27 | 90,957 | -0.22(-0.29%) |
Dec 21, 2007 | 77.04 | 77.04 | 76.44 | 76.49 | 3,511,821 | -0.51(-0.66%) |
Dec 20, 2007 | 77.13 | 77.16 | 76.90 | 77.00 | 54,713 | +0.01(+0.01%) |
Dec 19, 2007 | 76.83 | 77.07 | 76.50 | 76.99 | 105,850 | +0.32(+0.42%) |
Dec 18, 2007 | 76.33 | 76.73 | 76.33 | 76.67 | 72,601 | +0.18(+0.24%) |
Dec 17, 2007 | 76.30 | 76.49 | 76.27 | 76.49 | 144,700 | +0.32(+0.42%) |
Dec 14, 2007 | 76.15 | 76.31 | 76.09 | 76.17 | 265,213 | -0.17(-0.22%) |
Dec 13, 2007 | 76.45 | 76.55 | 76.26 | 76.34 | 62,285 | -0.39(-0.51%) |
Dec 12, 2007 | 76.43 | 76.83 | 76.37 | 76.73 | 133,551 | -0.15(-0.20%) |
Dec 11, 2007 | 76.64 | 76.95 | 76.37 | 76.88 | 97,150 | +0.51(+0.67%) |
Dec 10, 2007 | 76.55 | 76.58 | 76.23 | 76.37 | 84,600 | -0.14(-0.18%) |
Dec 07, 2007 | 76.50 | 76.76 | 76.33 | 76.51 | 135,492 | -0.25(-0.33%) |
Dec 06, 2007 | 76.89 | 77.07 | 76.74 | 76.76 | 75,443 | -0.40(-0.52%) |
Dec 05, 2007 | 77.15 | 77.31 | 77.09 | 77.16 | 74,500 | -0.17(-0.22%) |
Dec 04, 2007 | 77.43 | 77.43 | 77.11 | 77.33 | 89,300 | -0.04(-0.05%) |
Dec 03, 2007 | 77.25 | 77.37 | 77.16 | 77.37 | 78,700 | +0.07(+0.09%) |
Nov 30, 2007 | 76.98 | 77.35 | 76.98 | 77.30 | 107,300 | +0.00(+0.00%) |
Nov 29, 2007 | 77.32 | 77.39 | 77.12 | 77.30 | 119,403 | +0.34(+0.44%) |
Nov 28, 2007 | 77.04 | 77.05 | 76.82 | 76.96 | 73,100 | -0.08(-0.10%) |
Nov 27, 2007 | 77.20 | 77.50 | 76.81 | 77.04 | 60,000 | -0.41(-0.53%) |
Nov 26, 2007 | 77.54 | 77.54 | 76.69 | 77.45 | 171,007 | +0.60(+0.78%) |
Nov 23, 2007 | 76.90 | 76.90 | 76.68 | 76.85 | 14,926 | -0.15(-0.19%) |
Nov 21, 2007 | 76.84 | 77.01 | 76.73 | 77.00 | 49,300 | +0.47(+0.61%) |
Nov 20, 2007 | 76.80 | 76.80 | 76.48 | 76.53 | 89,499 | -0.17(-0.22%) |
Nov 19, 2007 | 76.45 | 76.86 | 76.45 | 76.70 | 144,059 | +0.22(+0.29%) |
Nov 16, 2007 | 76.50 | 76.58 | 76.44 | 76.48 | 99,414 | -0.03(-0.04%) |
Nov 15, 2007 | 76.36 | 76.52 | 76.27 | 76.51 | 94,400 | +0.27(+0.35%) |
Nov 14, 2007 | 76.17 | 76.24 | 76.08 | 76.24 | 66,100 | +0.00(+0.00%) |
Nov 13, 2007 | 76.32 | 76.35 | 76.19 | 76.24 | 66,900 | -0.23(-0.30%) |
Nov 12, 2007 | 76.00 | 76.47 | 76.00 | 76.47 | 47,687 | +0.17(+0.22%) |
Nov 09, 2007 | 76.51 | 76.51 | 76.15 | 76.30 | 35,940 | +0.10(+0.13%) |
Nov 08, 2007 | 76.34 | 76.34 | 76.11 | 76.20 | 552,440 | +0.09(+0.12%) |
Nov 07, 2007 | 76.22 | 76.22 | 75.94 | 76.11 | 88,603 | +0.11(+0.14%) |
Nov 06, 2007 | 76.20 | 76.20 | 75.95 | 76.00 | 55,757 | -0.12(-0.16%) |
Nov 05, 2007 | 76.43 | 76.43 | 76.05 | 76.12 | 63,415 | -0.22(-0.29%) |
Nov 02, 2007 | 76.09 | 76.41 | 76.09 | 76.34 | 105,800 | +0.09(+0.12%) |
Nov 01, 2007 | 75.94 | 76.26 | 75.94 | 76.25 | 141,200 | +0.15(+0.20%) |
Oct 31, 2007 | 76.27 | 76.35 | 76.00 | 76.10 | 116,100 | -0.28(-0.37%) |
Oct 30, 2007 | 76.33 | 76.38 | 76.28 | 76.38 | 86,800 | +0.02(+0.03%) |
Oct 29, 2007 | 76.29 | 76.40 | 76.25 | 76.36 | 54,500 | +0.01(+0.01%) |
Oct 26, 2007 | 76.32 | 76.47 | 76.22 | 76.35 | 154,300 | -0.11(-0.14%) |
Oct 25, 2007 | 76.50 | 76.55 | 76.40 | 76.46 | 88,600 | -0.06(-0.08%) |
Oct 24, 2007 | 76.43 | 76.61 | 76.38 | 76.52 | 207,300 | +0.30(+0.40%) |
Oct 23, 2007 | 76.16 | 76.30 | 76.14 | 76.22 | 84,800 | -0.02(-0.03%) |
Oct 22, 2007 | 76.20 | 76.27 | 76.13 | 76.24 | 90,200 | -0.05(-0.07%) |
Oct 19, 2007 | 76.06 | 76.29 | 76.04 | 76.29 | 117,300 | +0.36(+0.47%) |
Oct 18, 2007 | 75.89 | 75.95 | 75.85 | 75.93 | 92,000 | +0.10(+0.13%) |
Oct 17, 2007 | 75.53 | 75.83 | 75.45 | 75.83 | 90,200 | +0.38(+0.50%) |
Oct 16, 2007 | 75.43 | 75.46 | 75.37 | 75.45 | 107,100 | +0.16(+0.21%) |
Oct 15, 2007 | 75.26 | 75.50 | 75.24 | 75.29 | 394,500 | -0.06(-0.08%) |
Oct 12, 2007 | 75.34 | 75.48 | 75.29 | 75.35 | 61,200 | -0.12(-0.16%) |
Oct 11, 2007 | 75.25 | 75.48 | 75.21 | 75.47 | 125,100 | +0.07(+0.09%) |
Oct 10, 2007 | 75.33 | 75.46 | 75.29 | 75.40 | 69,900 | +0.08(+0.11%) |
Oct 09, 2007 | 75.40 | 75.45 | 75.27 | 75.32 | 67,200 | -0.25(-0.33%) |
Oct 08, 2007 | 75.54 | 75.60 | 75.38 | 75.57 | 43,600 | +0.22(+0.29%) |
Oct 05, 2007 | 75.40 | 75.43 | 75.25 | 75.35 | 80,500 | -0.32(-0.42%) |
Oct 04, 2007 | 75.52 | 75.67 | 75.50 | 75.67 | 70,200 | +0.08(+0.11%) |
Oct 03, 2007 | 75.68 | 75.69 | 75.45 | 75.59 | 99,300 | -0.04(-0.05%) |
Oct 02, 2007 | 75.47 | 75.63 | 75.39 | 75.63 | 214,300 | +0.27(+0.36%) |
Oct 01, 2007 | 75.28 | 75.47 | 75.28 | 75.36 | 246,000 | -0.33(-0.44%) |
Sep 28, 2007 | 75.87 | 75.87 | 75.56 | 75.69 | 129,200 | +0.03(+0.04%) |
Sep 27, 2007 | 75.50 | 75.69 | 75.49 | 75.66 | 36,300 | +0.16(+0.21%) |
Sep 26, 2007 | 75.38 | 75.57 | 75.34 | 75.50 | 173,600 | +0.02(+0.03%) |
Sep 25, 2007 | 75.68 | 75.71 | 75.46 | 75.48 | 77,500 | +0.05(+0.07%) |
Sep 24, 2007 | 75.40 | 75.46 | 75.35 | 75.43 | 121,500 | -0.05(-0.07%) |
Sep 21, 2007 | 75.37 | 75.48 | 75.22 | 75.48 | 233,800 | +0.32(+0.43%) |
Sep 20, 2007 | 75.55 | 75.58 | 75.14 | 75.16 | 112,700 | -0.54(-0.71%) |
Sep 19, 2007 | 75.80 | 75.80 | 75.59 | 75.70 | 93,600 | -0.12(-0.16%) |
Sep 18, 2007 | 75.58 | 75.92 | 75.45 | 75.82 | 74,700 | +0.21(+0.28%) |
Sep 17, 2007 | 75.58 | 75.61 | 75.45 | 75.61 | 39,300 | +0.06(+0.08%) |
Sep 14, 2007 | 75.84 | 75.84 | 75.44 | 75.55 | 45,800 | +0.01(+0.01%) |
Sep 13, 2007 | 75.60 | 75.63 | 75.47 | 75.54 | 77,800 | -0.19(-0.25%) |
Sep 12, 2007 | 75.83 | 75.83 | 75.70 | 75.73 | 73,900 | -0.12(-0.16%) |
Sep 11, 2007 | 75.97 | 76.02 | 75.85 | 75.85 | 36,400 | -0.18(-0.24%) |
Sep 10, 2007 | 75.95 | 76.14 | 75.90 | 76.03 | 94,800 | +0.22(+0.29%) |
Sep 07, 2007 | 75.78 | 75.87 | 75.57 | 75.81 | 45,700 | +0.47(+0.62%) |
Sep 06, 2007 | 75.44 | 75.47 | 75.27 | 75.34 | 46,500 | -0.14(-0.19%) |
Sep 05, 2007 | 75.34 | 75.49 | 75.23 | 75.48 | 56,800 | +0.29(+0.39%) |
Sep 04, 2007 | 75.29 | 75.32 | 75.05 | 75.19 | 85,500 | -0.34(-0.45%) |
Aug 31, 2007 | 75.29 | 90.91 | 75.29 | 75.53 | 23,600 | +0.05(+0.07%) |
Aug 30, 2007 | 75.47 | 75.52 | 75.41 | 75.48 | 44,500 | +0.13(+0.17%) |
Aug 29, 2007 | 75.44 | 75.52 | 75.28 | 75.35 | 92,200 | -0.17(-0.23%) |
Aug 28, 2007 | 75.36 | 75.55 | 75.34 | 75.52 | 55,400 | +0.21(+0.28%) |
Aug 27, 2007 | 74.93 | 75.31 | 74.93 | 75.31 | 82,200 | +0.27(+0.36%) |
Aug 24, 2007 | 75.03 | 75.07 | 74.89 | 75.04 | 54,300 | +0.07(+0.09%) |
Aug 23, 2007 | 74.92 | 75.07 | 74.89 | 74.97 | 46,600 | +0.00(+0.00%) |
Aug 22, 2007 | 74.90 | 75.05 | 74.86 | 74.97 | 38,900 | +0.00(+0.00%) |
Aug 21, 2007 | 75.14 | 75.16 | 74.97 | 74.97 | 24,900 | +0.26(+0.35%) |
Aug 20, 2007 | 74.97 | 75.07 | 74.70 | 74.71 | 66,500 | -0.16(-0.21%) |
Aug 17, 2007 | 74.75 | 74.89 | 74.69 | 74.87 | 37,300 | +0.23(+0.31%) |
Aug 16, 2007 | 74.68 | 74.95 | 74.52 | 74.64 | 43,100 | -0.01(-0.01%) |
Aug 15, 2007 | 74.72 | 74.72 | 74.31 | 74.65 | 33,600 | +0.01(+0.01%) |
Aug 14, 2007 | 74.41 | 74.65 | 74.37 | 74.64 | 38,900 | +0.18(+0.24%) |
Aug 13, 2007 | 74.26 | 74.52 | 74.25 | 74.46 | 354,100 | +0.07(+0.09%) |
Aug 10, 2007 | 74.69 | 74.69 | 74.31 | 74.39 | 33,900 | -0.14(-0.19%) |
Aug 09, 2007 | 74.62 | 74.70 | 74.33 | 74.53 | 44,900 | +0.17(+0.23%) |
Aug 08, 2007 | 74.43 | 74.47 | 74.23 | 74.36 | 40,900 | -0.19(-0.25%) |
Aug 07, 2007 | 74.63 | 74.71 | 74.40 | 74.55 | 44,400 | -0.01(-0.01%) |
Aug 06, 2007 | 74.80 | 74.80 | 74.49 | 74.56 | 34,100 | -0.24(-0.32%) |
Aug 03, 2007 | 74.74 | 74.80 | 74.52 | 74.80 | 118,100 | +0.28(+0.38%) |
Aug 02, 2007 | 74.41 | 74.54 | 74.23 | 74.52 | 40,600 | +0.13(+0.17%) |
Aug 01, 2007 | 74.46 | 74.49 | 74.26 | 74.39 | 32,600 | -0.34(-0.45%) |
Jul 31, 2007 | 74.50 | 74.73 | 74.34 | 74.73 | 24,300 | +0.15(+0.20%) |
Jul 30, 2007 | 74.58 | 74.71 | 74.52 | 74.58 | 33,600 | -0.07(-0.09%) |
Jul 27, 2007 | 74.60 | 74.70 | 74.51 | 74.65 | 47,500 | -0.06(-0.08%) |
Jul 26, 2007 | 74.65 | 74.74 | 74.49 | 74.71 | 54,000 | +0.29(+0.39%) |
Jul 25, 2007 | 74.40 | 74.46 | 74.37 | 74.42 | 26,900 | +0.07(+0.09%) |
Jul 24, 2007 | 74.38 | 74.39 | 74.25 | 74.35 | 31,400 | +0.03(+0.04%) |
Jul 23, 2007 | 74.29 | 74.33 | 74.17 | 74.32 | 36,700 | -0.02(-0.03%) |
Jul 20, 2007 | 74.22 | 74.42 | 74.22 | 74.34 | 46,300 | +0.21(+0.28%) |
Jul 19, 2007 | 74.02 | 74.13 | 73.98 | 74.13 | 23,500 | -0.03(-0.04%) |
Jul 18, 2007 | 74.09 | 74.25 | 74.02 | 74.16 | 51,500 | +0.12(+0.16%) |
Jul 17, 2007 | 74.06 | 74.09 | 73.89 | 74.04 | 37,500 | -0.09(-0.12%) |
Jul 16, 2007 | 73.91 | 74.14 | 73.91 | 74.13 | 66,700 | +0.20(+0.27%) |
Jul 13, 2007 | 73.90 | 73.98 | 73.73 | 73.93 | 86,400 | +0.12(+0.16%) |
Jul 12, 2007 | 74.03 | 74.03 | 73.71 | 73.81 | 28,100 | -0.10(-0.14%) |
Jul 11, 2007 | 74.05 | 74.09 | 73.82 | 73.91 | 37,300 | -0.18(-0.24%) |
Jul 10, 2007 | 73.96 | 74.09 | 73.89 | 74.09 | 110,400 | +0.38(+0.52%) |
Jul 09, 2007 | 73.72 | 73.74 | 73.65 | 73.71 | 34,900 | +0.08(+0.11%) |
Jul 06, 2007 | 73.68 | 73.69 | 73.59 | 73.63 | 55,400 | -0.15(-0.20%) |
Jul 05, 2007 | 73.93 | 73.93 | 73.75 | 73.78 | 43,100 | -0.30(-0.40%) |
Jul 03, 2007 | 74.27 | 74.33 | 74.06 | 74.08 | 21,900 | -0.15(-0.20%) |