Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 94.96 | 94.99 | 94.93 | 94.99 | 75,756 | -0.02(-0.02%) |
Aug 30, 2007 | 95.02 | 95.02 | 94.97 | 95.00 | 58,639 | +0.06(+0.06%) |
Aug 29, 2007 | 94.98 | 94.99 | 94.93 | 94.94 | 71,361 | +0.02(+0.02%) |
Aug 28, 2007 | 94.86 | 94.93 | 94.86 | 94.93 | 52,971 | +0.09(+0.09%) |
Aug 27, 2007 | 94.91 | 94.91 | 94.82 | 94.84 | 69,742 | -0.04(-0.05%) |
Aug 24, 2007 | 94.95 | 94.99 | 94.88 | 94.88 | 77,260 | -0.13(-0.14%) |
Aug 23, 2007 | 94.99 | 95.05 | 94.98 | 95.01 | 60,258 | -0.01(-0.01%) |
Aug 22, 2007 | 94.98 | 95.03 | 94.96 | 95.02 | 86,744 | +0.01(+0.01%) |
Aug 21, 2007 | 95.03 | 95.06 | 94.95 | 95.01 | 60,489 | +0.04(+0.05%) |
Aug 20, 2007 | 94.86 | 94.98 | 94.86 | 94.97 | 205,757 | +0.12(+0.13%) |
Aug 17, 2007 | 94.85 | 94.87 | 94.77 | 94.85 | 108,488 | +0.03(+0.04%) |
Aug 16, 2007 | 94.79 | 94.91 | 94.78 | 94.81 | 346,052 | +0.10(+0.10%) |
Aug 15, 2007 | 94.64 | 94.74 | 94.64 | 94.72 | 416,604 | +0.10(+0.10%) |
Aug 14, 2007 | 94.58 | 94.64 | 94.57 | 94.62 | 261,505 | +0.05(+0.05%) |
Aug 13, 2007 | 94.55 | 94.58 | 94.55 | 94.57 | 169,209 | +0.02(+0.02%) |
Aug 10, 2007 | 94.57 | 94.58 | 94.55 | 94.55 | 119,244 | +0.02(+0.02%) |
Aug 09, 2007 | 94.51 | 94.54 | 94.49 | 94.54 | 35,044 | +0.06(+0.06%) |
Aug 08, 2007 | 94.47 | 94.48 | 94.42 | 94.48 | 66,504 | +0.02(+0.02%) |
Aug 07, 2007 | 94.45 | 94.47 | 94.42 | 94.46 | 107,794 | +0.01(+0.01%) |
Aug 06, 2007 | 94.48 | 94.48 | 94.43 | 94.45 | 150,819 | -0.01(-0.01%) |
Aug 03, 2007 | 94.44 | 94.46 | 94.42 | 94.46 | 58,870 | +0.03(+0.03%) |
Aug 02, 2007 | 94.42 | 94.43 | 94.39 | 94.43 | 172,794 | +0.03(+0.04%) |
Aug 01, 2007 | 94.38 | 94.42 | 94.36 | 94.40 | 106,059 | -0.34(-0.36%) |
Jul 31, 2007 | 94.74 | 94.74 | 94.69 | 94.74 | 62,918 | +0.03(+0.04%) |
Jul 30, 2007 | 94.74 | 94.74 | 94.70 | 94.70 | 61,068 | +0.00(+0.00%) |
Jul 27, 2007 | 94.71 | 94.73 | 94.69 | 94.70 | 88,594 | +0.00(+0.00%) |
Jul 26, 2007 | 94.72 | 94.77 | 94.67 | 94.70 | 403,419 | +0.05(+0.05%) |
Jul 25, 2007 | 94.64 | 94.68 | 94.64 | 94.65 | 38,167 | +0.03(+0.03%) |
Jul 24, 2007 | 94.61 | 94.62 | 94.60 | 94.62 | 34,813 | +0.01(+0.01%) |
Jul 23, 2007 | 94.60 | 94.62 | 94.59 | 94.61 | 15,498 | +0.00(+0.00%) |
Jul 20, 2007 | 94.60 | 94.61 | 94.57 | 94.61 | 83,043 | +0.03(+0.04%) |
Jul 19, 2007 | 94.58 | 94.58 | 94.55 | 94.58 | 32,500 | +0.02(+0.02%) |
Jul 18, 2007 | 94.57 | 94.58 | 94.54 | 94.56 | 43,719 | +0.03(+0.03%) |
Jul 17, 2007 | 94.54 | 94.54 | 94.50 | 94.54 | 26,601 | +0.02(+0.02%) |
Jul 16, 2007 | 94.53 | 94.53 | 94.50 | 94.52 | 61,530 | +0.01(+0.01%) |
Jul 13, 2007 | 94.51 | 94.52 | 94.48 | 94.51 | 162,616 | +0.02(+0.02%) |
Jul 12, 2007 | 94.51 | 94.51 | 94.47 | 94.49 | 27,642 | +0.02(+0.02%) |
Jul 11, 2007 | 94.50 | 94.50 | 94.47 | 94.48 | 23,016 | +0.00(+0.00%) |
Jul 10, 2007 | 94.47 | 94.48 | 94.43 | 94.48 | 422,271 | +0.03(+0.04%) |
Jul 09, 2007 | 94.43 | 94.44 | 94.42 | 94.44 | 21,396 | +0.03(+0.03%) |
Jul 06, 2007 | 94.43 | 94.43 | 94.39 | 94.42 | 52,856 | +0.00(+0.00%) |
Jul 05, 2007 | 94.42 | 94.42 | 94.37 | 94.42 | 41,406 | +0.04(+0.05%) |
Jul 03, 2007 | 94.40 | 94.43 | 94.37 | 94.37 | 101,664 | -0.02(-0.02%) |
Jul 02, 2007 | 94.42 | 94.42 | 94.34 | 94.39 | 1,920,521 | -0.41(-0.43%) |
Jun 29, 2007 | 94.79 | 94.85 | 94.75 | 94.80 | 1,930,468 | +0.03(+0.03%) |
Jun 28, 2007 | 94.78 | 94.85 | 94.75 | 94.77 | 69,048 | +0.03(+0.03%) |
Jun 27, 2007 | 94.74 | 94.77 | 94.74 | 94.74 | 340,269 | +0.03(+0.03%) |
Jun 26, 2007 | 94.70 | 94.72 | 94.70 | 94.71 | 76,450 | +0.01(+0.01%) |
Jun 25, 2007 | 94.72 | 94.73 | 94.68 | 94.71 | 62,571 | +0.01(+0.01%) |
Jun 22, 2007 | 94.70 | 94.70 | 94.67 | 94.70 | 50,196 | +0.03(+0.03%) |
Jun 21, 2007 | 94.69 | 94.69 | 94.66 | 94.67 | 91,717 | +0.01(+0.01%) |
Jun 20, 2007 | 94.67 | 94.67 | 94.64 | 94.67 | 46,957 | +0.03(+0.03%) |
Jun 19, 2007 | 94.64 | 94.64 | 94.62 | 94.64 | 24,982 | +0.03(+0.03%) |
Jun 18, 2007 | 94.56 | 94.61 | 94.56 | 94.61 | 43,950 | +0.01(+0.01%) |
Jun 15, 2007 | 94.61 | 94.61 | 94.56 | 94.61 | 87,091 | +0.03(+0.03%) |
Jun 14, 2007 | 94.57 | 94.58 | 94.54 | 94.58 | 46,379 | +0.07(+0.07%) |
Jun 13, 2007 | 94.55 | 94.57 | 94.51 | 94.51 | 337,493 | -0.02(-0.02%) |
Jun 12, 2007 | 94.53 | 94.54 | 94.48 | 94.53 | 99,582 | +0.01(+0.01%) |
Jun 11, 2007 | 94.51 | 94.52 | 94.48 | 94.52 | 13,647 | +0.01(+0.01%) |
Jun 08, 2007 | 94.50 | 94.51 | 94.47 | 94.51 | 33,309 | +0.02(+0.02%) |
Jun 07, 2007 | 94.49 | 94.49 | 94.45 | 94.49 | 33,541 | +0.04(+0.05%) |
Jun 06, 2007 | 94.48 | 94.48 | 94.44 | 94.45 | 148,159 | +0.02(+0.02%) |
Jun 05, 2007 | 94.42 | 94.44 | 94.40 | 94.43 | 23,363 | -0.01(-0.01%) |
Jun 04, 2007 | 94.42 | 94.44 | 94.40 | 94.44 | 72,980 | +0.04(+0.05%) |