Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 83.63 | 84.42 | 83.00 | 84.32 | 50,800 | +0.74(+0.89%) |
Aug 30, 2007 | 84.04 | 85.59 | 83.17 | 83.58 | 53,400 | -1.37(-1.61%) |
Aug 29, 2007 | 83.61 | 85.10 | 82.66 | 84.95 | 38,000 | +1.95(+2.35%) |
Aug 28, 2007 | 83.10 | 83.56 | 82.64 | 83.00 | 65,100 | -0.48(-0.57%) |
Aug 27, 2007 | 84.45 | 85.20 | 83.16 | 83.48 | 43,500 | -1.39(-1.64%) |
Aug 24, 2007 | 84.56 | 84.87 | 83.06 | 84.87 | 34,800 | +0.51(+0.60%) |
Aug 23, 2007 | 84.73 | 85.91 | 83.20 | 84.36 | 50,500 | -0.39(-0.46%) |
Aug 22, 2007 | 84.21 | 84.96 | 84.06 | 84.75 | 41,400 | +1.01(+1.21%) |
Aug 21, 2007 | 84.87 | 85.31 | 83.00 | 83.74 | 47,500 | -1.13(-1.33%) |
Aug 20, 2007 | 85.07 | 85.77 | 83.33 | 84.87 | 44,600 | +0.02(+0.02%) |
Aug 17, 2007 | 84.00 | 88.99 | 81.14 | 84.85 | 158,600 | +3.40(+4.17%) |
Aug 16, 2007 | 79.01 | 81.50 | 78.49 | 81.45 | 126,300 | +2.44(+3.09%) |
Aug 15, 2007 | 79.71 | 81.49 | 79.00 | 79.01 | 85,100 | -0.57(-0.72%) |
Aug 14, 2007 | 79.70 | 80.51 | 79.50 | 79.58 | 119,700 | -0.27(-0.34%) |
Aug 13, 2007 | 81.75 | 81.95 | 79.60 | 79.85 | 155,600 | -0.78(-0.97%) |
Aug 10, 2007 | 79.00 | 81.50 | 78.63 | 80.63 | 301,700 | +1.63(+2.06%) |
Aug 09, 2007 | 81.16 | 83.60 | 78.36 | 79.00 | 154,900 | -2.16(-2.66%) |
Aug 08, 2007 | 82.00 | 82.49 | 78.73 | 81.16 | 234,200 | +4.00(+5.18%) |
Aug 07, 2007 | 76.59 | 78.43 | 75.02 | 77.16 | 77,500 | +0.32(+0.42%) |
Aug 06, 2007 | 74.26 | 77.31 | 73.05 | 76.84 | 113,200 | +2.94(+3.98%) |
Aug 03, 2007 | 74.88 | 75.72 | 73.30 | 73.90 | 64,100 | -1.82(-2.40%) |
Aug 02, 2007 | 75.61 | 75.99 | 74.61 | 75.72 | 49,600 | +0.40(+0.53%) |
Aug 01, 2007 | 73.66 | 75.65 | 73.60 | 75.32 | 74,700 | +1.16(+1.56%) |
Jul 31, 2007 | 76.24 | 76.74 | 74.00 | 74.16 | 60,100 | -1.46(-1.93%) |
Jul 30, 2007 | 75.04 | 75.99 | 73.56 | 75.62 | 75,800 | +0.28(+0.37%) |
Jul 27, 2007 | 76.65 | 77.10 | 75.34 | 75.34 | 97,500 | -1.79(-2.32%) |
Jul 26, 2007 | 76.38 | 78.82 | 76.08 | 77.13 | 181,100 | -1.16(-1.48%) |
Jul 25, 2007 | 78.69 | 79.47 | 77.99 | 78.29 | 121,000 | +0.01(+0.01%) |
Jul 24, 2007 | 78.32 | 78.80 | 78.14 | 78.28 | 138,500 | -0.64(-0.81%) |
Jul 23, 2007 | 79.06 | 79.98 | 78.92 | 78.92 | 79,700 | -0.01(-0.01%) |
Jul 20, 2007 | 79.52 | 79.71 | 77.74 | 78.93 | 133,200 | -0.77(-0.97%) |
Jul 19, 2007 | 78.87 | 80.00 | 78.67 | 79.70 | 106,400 | +1.05(+1.34%) |
Jul 18, 2007 | 79.75 | 79.75 | 77.43 | 78.65 | 72,400 | +0.52(+0.67%) |
Jul 17, 2007 | 77.71 | 78.98 | 77.62 | 78.13 | 115,100 | +0.62(+0.80%) |
Jul 16, 2007 | 77.34 | 77.80 | 77.10 | 77.51 | 157,500 | +0.01(+0.01%) |
Jul 13, 2007 | 76.96 | 78.00 | 76.40 | 77.50 | 83,100 | +0.30(+0.39%) |
Jul 12, 2007 | 76.40 | 77.26 | 76.22 | 77.20 | 109,400 | +1.34(+1.77%) |
Jul 11, 2007 | 75.44 | 75.93 | 75.14 | 75.86 | 44,200 | +0.28(+0.37%) |
Jul 10, 2007 | 76.73 | 76.73 | 75.58 | 75.58 | 106,300 | -1.51(-1.96%) |
Jul 09, 2007 | 77.08 | 77.67 | 77.01 | 77.09 | 140,100 | -0.01(-0.01%) |
Jul 06, 2007 | 76.82 | 77.18 | 76.68 | 77.10 | 32,500 | -0.10(-0.13%) |
Jul 05, 2007 | 77.08 | 77.48 | 76.89 | 77.20 | 159,600 | +0.05(+0.06%) |
Jul 03, 2007 | 76.90 | 77.60 | 76.86 | 77.15 | 35,000 | +0.32(+0.42%) |
Jul 02, 2007 | 75.90 | 77.75 | 75.57 | 76.83 | 92,000 | +1.26(+1.67%) |
Jun 29, 2007 | 81.99 | 76.22 | 74.15 | 75.57 | 96,200 | +1.26(+1.70%) |
Jun 28, 2007 | 73.92 | 74.49 | 73.62 | 74.31 | 41,900 | +0.39(+0.53%) |
Jun 27, 2007 | 72.50 | 74.17 | 72.50 | 73.92 | 56,100 | +0.52(+0.71%) |
Jun 26, 2007 | 71.01 | 73.55 | 71.01 | 73.40 | 82,000 | +2.61(+3.69%) |
Jun 25, 2007 | 71.37 | 71.51 | 70.24 | 70.79 | 57,600 | -1.12(-1.56%) |
Jun 22, 2007 | 72.84 | 72.84 | 71.29 | 71.91 | 107,900 | -0.99(-1.36%) |
Jun 21, 2007 | 72.37 | 73.53 | 72.00 | 72.90 | 37,400 | +0.53(+0.73%) |
Jun 20, 2007 | 74.05 | 74.29 | 72.00 | 72.37 | 40,400 | -1.67(-2.26%) |
Jun 19, 2007 | 73.45 | 74.07 | 73.12 | 74.04 | 54,200 | +0.35(+0.47%) |
Jun 18, 2007 | 74.03 | 74.03 | 73.33 | 73.69 | 35,700 | -0.29(-0.39%) |
Jun 15, 2007 | 74.05 | 75.56 | 73.72 | 73.98 | 211,600 | +0.14(+0.19%) |
Jun 14, 2007 | 73.91 | 75.00 | 73.76 | 73.84 | 70,700 | -0.16(-0.22%) |
Jun 13, 2007 | 73.61 | 74.72 | 73.61 | 74.00 | 60,400 | +0.32(+0.43%) |
Jun 12, 2007 | 73.52 | 74.00 | 73.24 | 73.68 | 55,100 | -0.32(-0.43%) |
Jun 11, 2007 | 73.80 | 74.19 | 73.74 | 74.00 | 50,400 | -0.04(-0.05%) |
Jun 08, 2007 | 73.99 | 74.39 | 73.75 | 74.04 | 71,700 | +0.14(+0.19%) |
Jun 07, 2007 | 74.01 | 74.29 | 73.38 | 73.90 | 116,000 | -0.24(-0.32%) |
Jun 06, 2007 | 73.49 | 74.33 | 73.32 | 74.14 | 104,000 | +0.01(+0.01%) |
Jun 05, 2007 | 74.06 | 74.58 | 73.85 | 74.13 | 119,500 | -0.51(-0.68%) |
Jun 04, 2007 | 74.30 | 75.01 | 74.25 | 74.64 | 160,200 | -0.18(-0.24%) |