Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 76.80 77.46 75.74 75.96 2,115,983 -1.18(-1.53%)
Aug 28, 2008 77.68 78.40 76.82 77.14 2,037,995 -0.22(-0.28%)
Aug 27, 2008 75.96 77.76 75.96 77.36 2,750,946 +1.29(+1.70%)
Aug 26, 2008 74.96 76.47 74.71 76.07 1,919,827 +1.21(+1.62%)
Aug 25, 2008 76.11 76.34 74.50 74.86 1,793,819 -1.04(-1.37%)
Aug 22, 2008 77.00 77.02 75.79 75.90 2,023,345 -0.95(-1.24%)
Aug 21, 2008 73.51 77.38 73.50 76.85 4,011,092 +2.58(+3.47%)
Aug 20, 2008 73.77 74.50 72.65 74.27 2,895,248 +0.54(+0.73%)
Aug 19, 2008 72.22 74.03 72.22 73.73 2,766,150 +0.34(+0.46%)
Aug 18, 2008 73.42 74.20 72.91 73.39 2,104,200 +0.00(+0.00%)
Aug 15, 2008 73.98 73.98 72.89 73.39 0 -0.31(-0.42%)
Aug 14, 2008 74.62 74.62 73.32 73.70 4,088,823 -1.18(-1.58%)
Aug 13, 2008 73.91 75.13 72.38 74.88 3,845,880 +0.79(+1.07%)
Aug 12, 2008 73.62 74.42 73.15 74.09 3,571,609 +0.19(+0.26%)
Aug 11, 2008 74.72 75.14 73.46 73.90 3,465,403 -0.59(-0.79%)
Aug 08, 2008 75.43 75.48 73.85 74.49 3,913,151 -0.60(-0.80%)
Aug 07, 2008 74.28 76.61 73.54 75.09 5,554,784 +0.20(+0.27%)
Aug 06, 2008 74.49 75.65 73.62 74.89 4,806,043 +0.33(+0.44%)
Aug 05, 2008 73.77 74.88 72.38 74.56 5,488,391 +1.11(+1.51%)
Aug 04, 2008 75.53 76.96 73.44 73.45 5,737,529 -1.99(-2.64%)
Aug 01, 2008 79.04 79.25 75.41 75.44 5,376,131 -3.18(-4.04%)
Jul 31, 2008 79.76 80.75 78.18 78.62 4,597,088 -1.46(-1.82%)
Jul 30, 2008 80.07 80.61 78.99 80.08 3,632,133 +0.21(+0.26%)
Jul 29, 2008 79.87 80.17 78.41 79.87 3,455,487 +0.42(+0.53%)
Jul 28, 2008 80.38 81.93 79.45 79.45 4,305,926 -1.22(-1.51%)
Jul 25, 2008 81.39 81.83 80.44 80.67 3,553,391 -0.56(-0.69%)
Jul 24, 2008 81.50 81.58 77.78 81.23 7,293,569 -0.40(-0.49%)
Jul 23, 2008 86.63 86.63 79.68 81.63 5,642,218 -2.95(-3.49%)
Jul 22, 2008 84.55 86.44 83.95 84.58 4,207,456 -0.59(-0.69%)
Jul 21, 2008 83.87 85.63 82.87 85.17 3,737,504 +1.75(+2.10%)
Jul 18, 2008 82.95 84.19 81.87 83.42 5,020,991 +1.22(+1.48%)
Jul 17, 2008 85.14 85.14 81.19 82.20 6,274,758 -2.67(-3.15%)
Jul 16, 2008 87.50 87.54 83.65 84.87 6,435,548 -2.52(-2.88%)
Jul 15, 2008 88.37 89.54 86.56 87.39 5,124,620 -1.00(-1.13%)
Jul 14, 2008 91.44 91.44 88.28 88.39 3,948,276 -2.16(-2.39%)
Jul 11, 2008 90.77 92.08 89.27 90.55 4,129,276 -1.09(-1.19%)
Jul 10, 2008 90.05 91.76 89.54 91.64 3,128,818 +1.78(+1.98%)
Jul 09, 2008 89.43 90.68 88.59 89.86 3,383,356 +0.82(+0.92%)
Jul 08, 2008 89.90 91.47 88.16 89.04 4,744,609 -0.87(-0.97%)
Jul 07, 2008 91.02 92.13 89.27 89.91 4,408,182 -0.55(-0.61%)
Jul 04, 2008 90.52 91.79 89.92 90.46 2,525,067 +0.00(+0.00%)
Jul 03, 2008 90.52 91.79 89.92 90.46 2,525,067 -0.08(-0.09%)
Jul 02, 2008 90.52 92.00 90.32 90.54 3,299,118 +0.19(+0.21%)
Jul 01, 2008 89.43 90.99 88.18 90.35 3,464,779 +0.39(+0.43%)
Jun 30, 2008 87.30 90.50 86.61 89.96 5,086,369 +2.96(+3.40%)
Jun 27, 2008 87.35 88.59 86.54 87.00 4,531,224 -0.43(-0.49%)
Jun 26, 2008 89.41 89.91 87.43 87.43 3,409,383 -2.73(-3.03%)
Jun 25, 2008 91.08 91.12 89.36 90.16 3,787,750 -0.76(-0.84%)
Jun 24, 2008 90.46 91.84 90.46 90.92 3,191,502 +0.00(+0.00%)
Jun 23, 2008 89.92 91.79 89.48 90.92 2,546,549 +1.35(+1.51%)
Jun 20, 2008 90.41 91.32 88.98 89.57 4,410,431 -0.88(-0.97%)
Jun 19, 2008 89.69 91.15 89.60 90.45 3,025,263 +0.35(+0.39%)
Jun 18, 2008 88.84 90.46 88.80 90.10 3,835,689 +0.87(+0.98%)
Jun 17, 2008 89.42 90.39 88.92 89.23 1,654,990 +0.11(+0.12%)
Jun 16, 2008 89.33 89.36 87.24 89.12 2,786,766 -0.63(-0.70%)
Jun 13, 2008 88.40 89.95 87.78 89.75 2,783,663 +2.05(+2.34%)
Jun 12, 2008 87.90 88.24 87.04 87.70 2,024,647 +0.13(+0.15%)
Jun 11, 2008 88.84 89.28 87.48 87.57 2,749,486 -1.27(-1.43%)
Jun 10, 2008 88.12 89.17 87.34 88.84 3,132,960 +0.25(+0.28%)
Jun 09, 2008 87.53 88.86 87.00 88.59 2,621,593 +1.18(+1.35%)
Jun 06, 2008 88.70 89.99 87.05 87.41 4,583,223 -2.28(-2.54%)
Jun 05, 2008 87.69 89.85 87.10 89.69 2,717,997 +2.14(+2.44%)
Jun 04, 2008 86.73 88.48 86.37 87.55 2,418,213 +0.75(+0.86%)
Jun 03, 2008 87.76 88.00 86.27 86.80 2,929,252 -0.48(-0.55%)
Jun 02, 2008 87.52 88.10 86.83 87.28 2,119,759 -0.72(-0.82%)
May 30, 2008 89.27 89.64 87.83 88.00 4,643,847 -1.39(-1.55%)
May 29, 2008 88.49 90.20 88.49 89.39 2,450,474 +0.57(+0.64%)
May 28, 2008 89.15 90.00 88.38 88.82 4,494,705 -1.57(-1.74%)
May 27, 2008 89.80 90.65 89.13 90.39 3,738,999 +2.06(+2.33%)
May 26, 2008 89.52 89.99 88.22 88.33 0 +0.00(+0.00%)
May 23, 2008 89.52 89.99 88.22 88.33 2,202,146 -1.75(-1.94%)
May 22, 2008 89.96 90.38 89.21 90.08 2,928,484 +0.42(+0.47%)
May 21, 2008 88.50 90.62 87.83 89.66 4,667,069 +1.24(+1.40%)
May 20, 2008 88.00 88.97 87.02 88.42 5,237,810 +2.24(+2.60%)
May 19, 2008 85.00 86.67 85.00 86.18 3,121,309 +1.12(+1.32%)
May 16, 2008 84.24 85.40 83.93 85.06 3,105,411 +0.79(+0.94%)
May 15, 2008 84.62 84.62 83.56 84.27 2,301,687 -0.14(-0.17%)
May 14, 2008 83.44 84.98 83.30 84.41 2,985,089 +0.97(+1.16%)
May 13, 2008 84.39 84.75 83.07 83.44 2,715,659 -0.81(-0.96%)
May 12, 2008 82.99 84.67 82.50 84.25 2,969,538 +1.31(+1.58%)
May 09, 2008 83.02 83.31 82.19 82.94 1,602,649 -0.80(-0.96%)
May 08, 2008 84.30 84.64 83.15 83.74 3,729,844 -0.33(-0.39%)
May 07, 2008 85.77 86.69 84.01 84.07 3,671,226 -1.99(-2.31%)
May 06, 2008 85.04 86.16 84.01 86.06 2,978,569 +1.17(+1.38%)
May 05, 2008 86.10 86.10 84.14 84.89 2,588,651 -1.17(-1.36%)
May 02, 2008 87.00 87.43 85.76 86.06 2,801,354 -0.85(-0.98%)
May 01, 2008 85.53 87.23 85.49 86.91 2,394,590 +1.43(+1.67%)
Apr 30, 2008 84.33 86.30 84.06 85.48 3,215,909 +1.15(+1.36%)
Apr 29, 2008 84.90 85.53 84.06 84.33 2,697,410 -0.84(-0.99%)
Apr 28, 2008 86.50 86.78 84.90 85.17 2,687,477 -1.22(-1.41%)
Apr 25, 2008 85.59 86.60 85.41 86.39 3,264,351 +0.88(+1.03%)
Apr 24, 2008 85.60 85.98 83.78 85.51 4,596,142 -0.71(-0.82%)
Apr 23, 2008 86.10 86.52 85.54 86.22 2,456,291 +0.54(+0.63%)
Apr 22, 2008 85.98 86.23 85.24 85.68 3,109,285 -0.64(-0.74%)
Apr 21, 2008 86.46 87.05 85.60 86.32 3,122,120 -0.76(-0.87%)
Apr 18, 2008 87.48 88.04 86.35 87.08 4,663,445 -0.02(-0.02%)
Apr 17, 2008 86.12 87.60 86.02 87.10 3,415,777 +0.87(+1.01%)
Apr 16, 2008 84.58 86.42 84.21 86.23 3,490,342 +1.78(+2.11%)
Apr 15, 2008 83.82 85.14 83.77 84.45 2,925,618 +1.00(+1.20%)
Apr 14, 2008 82.46 83.64 82.09 83.45 2,361,532 +0.98(+1.19%)
Apr 11, 2008 81.95 83.06 81.95 82.47 2,313,490 -0.36(-0.43%)
Apr 10, 2008 82.84 83.71 82.30 82.83 3,225,141 +0.27(+0.33%)
Apr 09, 2008 82.10 83.29 81.61 82.56 2,802,145 +0.34(+0.41%)
Apr 08, 2008 82.01 82.90 82.01 82.22 3,469,310 -0.21(-0.25%)
Apr 07, 2008 83.61 83.67 82.27 82.43 3,332,029 -0.74(-0.89%)
Apr 04, 2008 83.40 85.08 82.93 83.17 3,729,261 +0.04(+0.05%)
Apr 03, 2008 83.00 83.78 82.34 83.13 2,570,973 -0.56(-0.67%)
Apr 02, 2008 83.00 84.19 82.53 83.69 3,104,632 +0.70(+0.84%)
Apr 01, 2008 82.05 83.19 81.00 82.99 3,640,628 +1.72(+2.12%)
Mar 31, 2008 79.58 81.53 79.58 81.27 3,396,368 +1.51(+1.89%)
Mar 28, 2008 81.12 81.95 79.61 79.76 2,954,024 -1.12(-1.38%)
Mar 27, 2008 79.98 81.77 79.66 80.88 3,196,561 +1.30(+1.63%)
Mar 26, 2008 78.68 80.25 78.47 79.58 3,409,716 +0.60(+0.76%)
Mar 25, 2008 79.85 80.56 78.77 78.98 3,809,049 -0.95(-1.19%)
Mar 24, 2008 80.57 81.17 79.13 79.93 3,048,574 -0.47(-0.58%)
Mar 21, 2008 79.44 80.87 78.24 80.40 4,888,064 +0.00(+0.00%)
Mar 20, 2008 79.44 80.87 78.24 80.40 4,888,064 +1.30(+1.64%)
Mar 19, 2008 81.34 82.46 79.10 79.10 4,434,341 -2.01(-2.48%)
Mar 18, 2008 80.75 81.50 79.39 81.11 4,491,192 +1.72(+2.17%)
Mar 17, 2008 78.01 80.63 77.52 79.39 5,347,411 -0.36(-0.45%)
Mar 14, 2008 80.95 81.00 78.16 79.75 4,825,131 -0.91(-1.13%)
Mar 13, 2008 78.50 80.98 78.01 80.66 3,700,048 +1.22(+1.54%)
Mar 12, 2008 80.81 81.42 79.41 79.44 3,259,978 -1.35(-1.67%)
Mar 11, 2008 78.10 81.00 78.10 80.79 5,388,316 +3.57(+4.62%)
Mar 10, 2008 78.22 78.43 76.84 77.22 3,956,290 -0.77(-0.99%)
Mar 07, 2008 77.21 78.40 76.45 77.99 3,599,144 +0.01(+0.01%)
Mar 06, 2008 79.37 80.00 77.88 77.98 2,897,380 -1.46(-1.84%)
Mar 05, 2008 79.62 80.44 78.35 79.44 3,607,830 -0.01(-0.01%)
Mar 04, 2008 77.23 80.25 76.91 79.45 5,882,493 +1.90(+2.45%)
Mar 03, 2008 75.82 77.85 74.90 77.55 4,284,701 +2.70(+3.61%)
Feb 29, 2008 76.58 77.08 74.39 74.85 3,645,183 -2.55(-3.29%)
Feb 28, 2008 77.55 77.83 76.51 77.40 3,151,455 -0.51(-0.65%)
Feb 27, 2008 79.14 79.94 77.60 77.91 2,819,849 -1.55(-1.95%)
Feb 26, 2008 77.76 79.57 77.11 79.46 3,381,006 +1.19(+1.52%)
Feb 25, 2008 78.57 79.02 36.81 78.27 2,903,334 -0.41(-0.52%)
Feb 22, 2008 77.42 78.84 76.63 78.68 2,468,226 +1.36(+1.76%)
Feb 21, 2008 78.50 79.00 76.95 77.32 2,579,329 -1.04(-1.33%)
Feb 20, 2008 77.97 78.67 77.05 78.36 2,359,117 -0.14(-0.18%)
Feb 19, 2008 79.40 79.84 78.00 78.50 1,906,350 -0.15(-0.19%)
Feb 18, 2008 77.91 78.82 77.41 78.65 0 +0.00(+0.00%)
Feb 15, 2008 77.91 78.82 77.41 78.65 2,392,965 +0.51(+0.65%)
Feb 14, 2008 78.89 79.84 77.60 78.14 2,932,181 -0.60(-0.76%)
Feb 13, 2008 80.03 80.07 78.10 78.74 3,087,614 -0.87(-1.09%)
Feb 12, 2008 79.21 80.57 78.52 79.61 4,022,057 +1.01(+1.28%)
Feb 11, 2008 76.00 78.78 75.94 78.60 4,505,745 +2.73(+3.60%)
Feb 08, 2008 75.70 76.62 75.02 75.87 2,960,077 -0.10(-0.13%)
Feb 07, 2008 75.03 76.68 74.91 75.97 4,665,667 +0.10(+0.13%)
Feb 06, 2008 75.90 77.09 75.41 75.87 3,460,026 +0.34(+0.45%)
Feb 05, 2008 77.72 77.99 75.33 75.53 3,643,538 -3.42(-4.33%)
Feb 04, 2008 77.39 79.83 77.39 78.95 4,150,881 +1.53(+1.98%)
Feb 01, 2008 76.36 78.16 75.92 77.42 4,826,976 +1.32(+1.73%)
Jan 31, 2008 72.03 76.62 71.96 76.10 7,754,962 +3.06(+4.19%)
Jan 30, 2008 73.02 74.70 72.74 73.04 5,122,559 -0.19(-0.26%)
Jan 29, 2008 73.78 74.39 73.00 73.23 5,744,827 -0.32(-0.44%)
Jan 28, 2008 73.10 74.17 72.60 73.55 5,160,881 +0.45(+0.62%)
Jan 25, 2008 75.92 76.02 72.91 73.10 5,477,173 -1.95(-2.60%)
Jan 24, 2008 77.99 77.99 74.35 75.05 8,885,983 -3.20(-4.09%)
Jan 23, 2008 70.50 78.61 70.00 78.25 7,486,755 +5.12(+7.00%)
Jan 22, 2008 72.14 75.38 70.01 73.13 8,509,283 -2.73(-3.60%)
Jan 21, 2008 77.49 78.45 74.75 75.86 0 +0.00(+0.00%)
Jan 18, 2008 77.49 78.45 74.75 75.86 8,159,325 -1.71(-2.20%)
Jan 17, 2008 81.04 82.66 77.57 77.57 7,626,646 -3.73(-4.59%)
Jan 16, 2008 84.39 85.17 80.97 81.30 7,058,190 -3.31(-3.91%)
Jan 15, 2008 83.98 86.25 83.91 84.61 5,751,360 -0.25(-0.29%)
Jan 14, 2008 84.62 85.16 83.56 84.86 2,744,641 +0.78(+0.93%)
Jan 11, 2008 84.58 85.81 83.48 84.08 4,015,645 -1.11(-1.30%)
Jan 10, 2008 86.04 86.43 84.07 85.19 4,200,693 -1.33(-1.54%)
Jan 09, 2008 85.27 86.75 83.52 86.52 5,151,310 +1.39(+1.63%)
Jan 08, 2008 84.08 87.25 84.08 85.13 5,571,396 +1.31(+1.56%)
Jan 07, 2008 82.70 84.26 81.51 83.82 3,788,780 +1.79(+2.18%)
Jan 04, 2008 80.47 83.42 80.01 82.03 4,081,566 +0.95(+1.17%)
Jan 03, 2008 80.29 82.70 80.29 81.08 3,231,730 +0.90(+1.12%)
Jan 02, 2008 81.75 82.45 79.87 80.18 3,676,875 -1.46(-1.79%)
Jan 01, 2008 82.33 82.83 81.27 81.64 0 +0.00(+0.00%)
Dec 31, 2007 82.33 82.83 81.27 81.64 2,010,809 -1.12(-1.35%)
Dec 28, 2007 81.51 82.85 81.51 82.76 2,003,446 +1.36(+1.67%)
Dec 27, 2007 81.55 82.72 81.35 81.40 2,289,822 -0.46(-0.56%)
Dec 26, 2007 82.47 82.47 81.50 81.86 1,761,478 -0.20(-0.24%)
Dec 24, 2007 82.08 82.85 81.72 82.06 1,668,626 -0.20(-0.24%)
Dec 21, 2007 83.24 85.10 81.26 82.26 6,404,523 -0.17(-0.21%)
Dec 20, 2007 84.27 84.50 81.64 82.43 4,785,300 -1.07(-1.28%)
Dec 19, 2007 84.58 85.78 83.27 83.50 4,766,163 -2.05(-2.40%)
Dec 18, 2007 83.31 85.75 83.22 85.55 4,942,090 +2.71(+3.27%)
Dec 17, 2007 83.40 84.63 82.75 82.84 4,127,814 -1.09(-1.30%)
Dec 14, 2007 82.77 85.45 82.75 83.93 5,821,637 -1.18(-1.39%)
Dec 13, 2007 82.27 85.22 82.14 85.11 3,755,867 +2.60(+3.15%)
Dec 12, 2007 83.80 84.79 81.60 82.51 4,732,734 -1.00(-1.20%)
Dec 11, 2007 86.14 86.83 83.39 83.51 3,395,195 -2.67(-3.10%)
Dec 10, 2007 85.67 86.36 85.01 86.18 3,628,545 +0.92(+1.08%)
Dec 07, 2007 85.63 86.29 84.54 85.26 2,509,772 -0.38(-0.44%)
Dec 06, 2007 86.10 86.11 84.35 85.64 2,466,511 -0.49(-0.57%)
Dec 05, 2007 84.69 86.28 84.15 86.13 4,080,550 +2.05(+2.44%)
Dec 04, 2007 81.77 84.63 81.77 84.08 3,694,340 +1.65(+2.00%)
Dec 03, 2007 80.54 82.76 80.54 82.43 2,914,800 +1.36(+1.68%)
Nov 30, 2007 82.93 83.03 80.66 81.07 4,115,749 -0.71(-0.87%)
Nov 29, 2007 82.20 82.66 80.99 81.78 1,982,079 -0.52(-0.63%)
Nov 28, 2007 81.82 82.63 80.51 82.30 4,182,503 +1.25(+1.54%)
Nov 27, 2007 80.70 81.43 79.83 81.05 3,240,176 +0.93(+1.16%)
Nov 26, 2007 80.48 82.67 79.49 80.12 3,969,987 -0.52(-0.64%)
Nov 23, 2007 80.67 80.80 79.18 80.64 2,633,163 +0.34(+0.42%)
Nov 21, 2007 80.25 81.78 80.17 80.30 4,738,500 -0.86(-1.06%)
Nov 20, 2007 79.79 81.51 79.79 81.16 3,169,250 +1.34(+1.68%)
Nov 19, 2007 79.46 80.25 79.00 79.82 3,298,269 +0.02(+0.03%)
Nov 16, 2007 79.92 80.13 78.49 79.80 3,625,552 +0.52(+0.66%)
Nov 15, 2007 79.25 80.57 78.48 79.28 4,053,581 -0.13(-0.16%)
Nov 14, 2007 79.55 80.61 79.05 79.41 2,963,223 +0.18(+0.23%)
Nov 13, 2007 79.66 79.66 77.56 79.23 5,506,610 +0.08(+0.10%)
Nov 12, 2007 82.05 83.99 78.84 79.15 4,991,614 -3.21(-3.90%)
Nov 09, 2007 84.92 84.92 82.11 82.36 3,522,067 -1.00(-1.20%)
Nov 08, 2007 81.73 84.06 81.73 83.36 5,048,676 +1.70(+2.08%)
Nov 07, 2007 82.40 83.97 81.66 81.66 3,633,850 -2.22(-2.65%)
Nov 06, 2007 83.85 84.37 82.37 83.88 2,996,506 -0.04(-0.05%)
Nov 05, 2007 79.88 84.25 79.88 83.92 4,980,297 +2.15(+2.63%)
Nov 02, 2007 81.50 82.14 80.51 81.77 3,218,800 +0.59(+0.73%)
Nov 01, 2007 82.47 83.00 80.86 81.18 3,756,000 -1.60(-1.93%)
Oct 31, 2007 81.08 83.00 81.08 82.78 3,298,100 +1.82(+2.25%)
Oct 30, 2007 80.33 81.91 79.66 80.96 2,487,431 +0.09(+0.11%)
Oct 29, 2007 80.60 81.50 80.03 80.87 2,946,900 +0.65(+0.81%)
Oct 26, 2007 79.67 81.28 78.51 80.22 3,500,341 +1.99(+2.54%)
Oct 25, 2007 76.00 78.69 75.69 78.23 3,761,100 +1.79(+2.34%)
Oct 24, 2007 76.00 76.48 75.17 76.44 4,762,400 +0.24(+0.31%)
Oct 23, 2007 76.00 76.69 75.63 76.20 2,240,600 +0.42(+0.55%)
Oct 22, 2007 74.49 76.24 73.76 75.78 2,752,200 +0.64(+0.85%)
Oct 19, 2007 76.43 77.07 74.85 75.14 3,897,200 -1.86(-2.42%)
Oct 18, 2007 76.87 77.59 76.65 77.00 2,367,700 -0.25(-0.32%)
Oct 17, 2007 78.50 78.88 76.52 77.25 3,277,500 -0.75(-0.96%)
Oct 16, 2007 78.29 78.75 77.55 78.00 2,771,200 -0.31(-0.40%)
Oct 15, 2007 79.23 79.48 77.55 78.31 2,502,600 -0.87(-1.10%)
Oct 12, 2007 79.25 79.97 78.40 79.18 3,054,400 +0.43(+0.55%)
Oct 11, 2007 78.01 79.69 77.66 78.75 5,636,700 +1.43(+1.85%)
Oct 10, 2007 78.20 78.29 76.71 77.32 2,449,200 -0.87(-1.11%)
Oct 09, 2007 77.29 78.31 76.96 78.19 2,707,000 +1.33(+1.73%)
Oct 08, 2007 76.33 77.89 76.20 76.86 1,613,600 +0.26(+0.34%)
Oct 05, 2007 76.32 77.04 76.14 76.60 2,198,000 +0.54(+0.71%)
Oct 04, 2007 75.40 76.90 75.18 76.06 2,023,500 +0.67(+0.89%)
Oct 03, 2007 76.02 76.29 75.23 75.39 2,277,804 -0.74(-0.97%)
Oct 02, 2007 76.40 76.66 75.50 76.13 5,243,300 +0.34(+0.45%)
Oct 01, 2007 75.86 77.10 74.00 75.79 3,537,400 +0.43(+0.57%)
Sep 28, 2007 76.76 77.24 75.04 75.36 4,524,400 -1.60(-2.08%)
Sep 27, 2007 78.60 78.90 76.69 76.96 2,797,900 -1.31(-1.67%)
Sep 26, 2007 78.11 79.03 77.77 78.27 2,748,400 +0.38(+0.49%)
Sep 25, 2007 77.95 78.98 77.84 77.89 1,991,535 -0.28(-0.36%)
Sep 24, 2007 77.75 78.91 77.37 78.17 2,779,700 +0.42(+0.54%)
Sep 21, 2007 78.21 78.69 77.28 77.75 3,989,300 +0.47(+0.61%)
Sep 20, 2007 78.15 78.64 77.28 77.28 2,069,600 -1.08(-1.38%)
Sep 19, 2007 77.19 79.38 77.18 78.36 4,100,800 +1.65(+2.15%)
Sep 18, 2007 75.00 76.79 75.00 76.71 4,611,900 +1.94(+2.59%)
Sep 17, 2007 76.39 76.65 74.24 74.77 4,451,800 -1.70(-2.22%)
Sep 14, 2007 75.51 76.86 75.22 76.47 3,680,200 +0.46(+0.61%)
Sep 13, 2007 75.11 76.59 75.11 76.01 3,476,100 +1.26(+1.69%)
Sep 12, 2007 74.58 75.38 74.34 74.75 4,028,700 -0.19(-0.25%)
Sep 11, 2007 73.74 75.29 73.55 74.94 3,997,900 +1.55(+2.11%)
Sep 10, 2007 73.89 74.67 72.85 73.39 5,167,200 +0.13(+0.18%)
Sep 07, 2007 76.32 76.32 72.82 73.26 3,763,500 -1.38(-1.85%)
Sep 06, 2007 72.90 74.81 72.25 74.64 4,445,800 +1.60(+2.19%)
Sep 05, 2007 72.99 73.56 72.19 73.04 4,504,500 -0.47(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.