Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 78.75 | 79.45 | 78.50 | 78.75 | 263,815 | +1.85(+2.41%) |
Aug 30, 2007 | 76.90 | 77.94 | 76.30 | 76.90 | 35,373 | +0.80(+1.05%) |
Aug 29, 2007 | 73.05 | 76.10 | 74.80 | 76.10 | 191,278 | +3.05(+4.18%) |
Aug 28, 2007 | 73.05 | 75.20 | 73.05 | 73.05 | 298,609 | -2.50(-3.31%) |
Aug 27, 2007 | 75.55 | 77.00 | 75.55 | 75.55 | 546,529 | -0.78(-1.02%) |
Aug 24, 2007 | 76.53 | 77.37 | 76.20 | 76.33 | 300,286 | -0.26(-0.34%) |
Aug 23, 2007 | 76.94 | 77.25 | 76.19 | 76.59 | 61,667 | +0.87(+1.15%) |
Aug 22, 2007 | 75.00 | 75.75 | 75.00 | 75.72 | 68,998 | +2.23(+3.03%) |
Aug 21, 2007 | 73.21 | 74.00 | 73.08 | 73.49 | 135,857 | +0.55(+0.75%) |
Aug 20, 2007 | 73.12 | 73.48 | 72.28 | 72.94 | 92,942 | +1.59(+2.23%) |
Aug 17, 2007 | 73.12 | 74.88 | 70.50 | 71.35 | 211,758 | +0.50(+0.71%) |
Aug 16, 2007 | 71.78 | 72.61 | 69.20 | 70.85 | 221,286 | -4.21(-5.61%) |
Aug 15, 2007 | 76.52 | 77.58 | 75.03 | 75.06 | 102,352 | -3.02(-3.87%) |
Aug 14, 2007 | 78.84 | 78.92 | 78.02 | 78.08 | 69,361 | -0.36(-0.46%) |
Aug 13, 2007 | 77.69 | 79.24 | 77.34 | 78.44 | 130,551 | +0.25(+0.32%) |
Aug 10, 2007 | 78.00 | 78.40 | 76.88 | 78.19 | 117,451 | -1.63(-2.04%) |
Aug 09, 2007 | 80.05 | 81.10 | 79.59 | 79.82 | 183,999 | -2.70(-3.27%) |
Aug 08, 2007 | 81.92 | 82.81 | 81.75 | 82.52 | 147,703 | +2.15(+2.68%) |
Aug 07, 2007 | 80.37 | 80.88 | 79.69 | 80.37 | 173,178 | -2.27(-2.75%) |
Aug 06, 2007 | 81.85 | 82.64 | 81.34 | 82.64 | 89,751 | +1.44(+1.77%) |
Aug 03, 2007 | 81.60 | 82.37 | 81.20 | 81.20 | 82,520 | -1.26(-1.52%) |
Aug 02, 2007 | 82.16 | 82.68 | 81.87 | 82.46 | 96,066 | -0.60(-0.72%) |
Aug 01, 2007 | 82.61 | 83.13 | 81.67 | 83.06 | 134,692 | +1.10(+1.34%) |
Jul 31, 2007 | 82.70 | 83.32 | 81.81 | 81.96 | 117,906 | -0.56(-0.68%) |
Jul 30, 2007 | 81.88 | 82.73 | 81.74 | 82.52 | 195,952 | +0.42(+0.51%) |
Jul 27, 2007 | 82.82 | 83.02 | 82.08 | 82.10 | 82,752 | -2.00(-2.38%) |
Jul 26, 2007 | 84.57 | 85.01 | 83.26 | 84.10 | 60,791 | -1.91(-2.22%) |
Jul 25, 2007 | 86.45 | 86.58 | 85.42 | 86.01 | 111,025 | -0.54(-0.62%) |
Jul 24, 2007 | 87.98 | 88.21 | 86.21 | 86.55 | 448,415 | +0.23(+0.27%) |
Jul 23, 2007 | 86.51 | 86.96 | 86.25 | 86.32 | 73,399 | -0.14(-0.16%) |
Jul 20, 2007 | 87.47 | 87.69 | 86.42 | 86.46 | 97,881 | -1.77(-2.00%) |
Jul 19, 2007 | 87.92 | 88.40 | 87.50 | 88.23 | 149,782 | +0.38(+0.43%) |
Jul 18, 2007 | 87.46 | 87.85 | 87.15 | 87.85 | 57,598 | -0.14(-0.16%) |
Jul 17, 2007 | 88.02 | 88.24 | 87.86 | 87.99 | 31,980 | +0.21(+0.24%) |
Jul 16, 2007 | 88.37 | 88.53 | 87.78 | 87.78 | 55,103 | +0.12(+0.14%) |
Jul 13, 2007 | 87.78 | 87.78 | 87.21 | 87.66 | 37,337 | -1.00(-1.13%) |
Jul 12, 2007 | 87.98 | 88.66 | 87.84 | 88.66 | 63,565 | +0.73(+0.83%) |
Jul 11, 2007 | 87.58 | 88.29 | 87.58 | 87.93 | 79,975 | +0.93(+1.07%) |
Jul 10, 2007 | 87.72 | 88.24 | 86.89 | 87.00 | 49,562 | -1.57(-1.77%) |
Jul 09, 2007 | 88.55 | 88.88 | 88.33 | 88.57 | 50,196 | +0.47(+0.53%) |
Jul 06, 2007 | 87.43 | 88.32 | 87.28 | 88.10 | 50,611 | +1.31(+1.51%) |
Jul 05, 2007 | 86.88 | 86.88 | 86.22 | 86.79 | 38,459 | +0.31(+0.36%) |
Jul 03, 2007 | 86.02 | 86.69 | 85.98 | 86.48 | 48,171 | -0.76(-0.87%) |
Jul 02, 2007 | 86.82 | 87.29 | 86.78 | 87.24 | 164,479 | +1.41(+1.64%) |
Jun 29, 2007 | 86.10 | 86.40 | 85.46 | 85.83 | 37,011 | -0.02(-0.02%) |
Jun 28, 2007 | 85.75 | 86.34 | 85.65 | 85.85 | 42,323 | +1.24(+1.47%) |
Jun 27, 2007 | 84.23 | 84.67 | 83.82 | 84.61 | 41,325 | +0.37(+0.44%) |
Jun 26, 2007 | 84.72 | 85.01 | 84.23 | 84.24 | 46,836 | -0.53(-0.63%) |
Jun 25, 2007 | 85.37 | 85.84 | 84.55 | 84.77 | 91,325 | +0.59(+0.70%) |
Jun 22, 2007 | 84.69 | 84.96 | 83.98 | 84.18 | 55,822 | +0.02(+0.02%) |
Jun 21, 2007 | 83.90 | 84.18 | 83.31 | 84.16 | 56,747 | +0.60(+0.72%) |
Jun 20, 2007 | 84.52 | 85.14 | 83.27 | 83.56 | 131,300 | +1.62(+1.98%) |
Jun 19, 2007 | 80.90 | 82.11 | 80.79 | 81.94 | 69,400 | +0.78(+0.96%) |
Jun 18, 2007 | 81.79 | 82.09 | 81.16 | 81.16 | 147,100 | -0.79(-0.96%) |
Jun 15, 2007 | 82.21 | 82.41 | 81.92 | 81.95 | 23,900 | +0.32(+0.39%) |
Jun 14, 2007 | 81.35 | 81.81 | 81.31 | 81.63 | 41,600 | +1.16(+1.44%) |
Jun 13, 2007 | 79.86 | 80.59 | 79.79 | 80.47 | 101,500 | +0.12(+0.15%) |
Jun 12, 2007 | 81.12 | 81.21 | 80.30 | 80.35 | 106,200 | +0.22(+0.27%) |
Jun 11, 2007 | 79.67 | 80.61 | 79.53 | 80.13 | 51,700 | +0.36(+0.45%) |
Jun 08, 2007 | 78.94 | 79.77 | 78.71 | 79.77 | 74,687 | +0.97(+1.23%) |
Jun 07, 2007 | 79.79 | 80.38 | 78.80 | 78.80 | 40,981 | -1.35(-1.68%) |
Jun 06, 2007 | 80.80 | 80.80 | 80.15 | 80.15 | 40,380 | -1.12(-1.38%) |
Jun 05, 2007 | 81.70 | 81.78 | 81.18 | 81.27 | 31,296 | -0.34(-0.42%) |
Jun 04, 2007 | 81.42 | 81.81 | 80.57 | 81.61 | 29,685 | +0.37(+0.46%) |