Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 123.10 | 124.50 | 123.10 | 123.10 | 7,789 | +3.00(+2.50%) |
Aug 30, 2007 | 120.10 | 120.75 | 119.00 | 120.10 | 12,618 | -1.89(-1.55%) |
Aug 29, 2007 | 120.75 | 122.00 | 117.82 | 121.99 | 45,167 | +1.24(+1.03%) |
Aug 28, 2007 | 120.75 | 123.50 | 120.75 | 120.75 | 8,274 | -2.25(-1.83%) |
Aug 27, 2007 | 123.00 | 123.25 | 122.00 | 123.00 | 6,291 | +0.25(+0.20%) |
Aug 24, 2007 | 121.60 | 122.75 | 121.75 | 122.75 | 101,583 | +1.15(+0.95%) |
Aug 23, 2007 | 121.60 | 121.70 | 120.21 | 121.60 | 21,917 | +6.60(+5.74%) |
Aug 22, 2007 | 115.00 | 115.00 | 113.25 | 115.00 | 5,250 | +1.25(+1.10%) |
Aug 21, 2007 | 113.75 | 113.75 | 112.00 | 113.75 | 4,891 | +4.25(+3.88%) |
Aug 20, 2007 | 109.50 | 109.50 | 108.00 | 109.50 | 8,152 | +0.25(+0.23%) |
Aug 17, 2007 | 109.25 | 115.00 | 108.00 | 109.25 | 22,008 | -4.75(-4.17%) |
Aug 16, 2007 | 114.00 | 116.75 | 112.10 | 114.00 | 15,754 | -2.05(-1.77%) |
Aug 15, 2007 | 116.05 | 119.00 | 116.00 | 116.05 | 26,523 | -2.70(-2.27%) |
Aug 14, 2007 | 118.75 | 120.00 | 118.75 | 118.75 | 5,622 | +1.40(+1.19%) |
Aug 13, 2007 | 117.35 | 118.00 | 116.60 | 117.35 | 8,023 | +3.20(+2.80%) |
Aug 10, 2007 | 114.15 | 115.00 | 113.80 | 114.15 | 14,495 | -8.10(-6.63%) |
Aug 09, 2007 | 122.25 | 123.50 | 121.75 | 122.25 | 5,691 | +1.25(+1.03%) |
Aug 08, 2007 | 121.00 | 122.00 | 120.15 | 121.00 | 10,286 | -6.75(-5.28%) |
Aug 07, 2007 | 127.75 | 127.75 | 125.15 | 127.75 | 9,469 | -1.25(-0.97%) |
Aug 06, 2007 | 129.00 | 129.00 | 127.25 | 129.00 | 3,532 | +2.53(+2.00%) |
Aug 03, 2007 | 126.47 | 129.00 | 126.47 | 126.47 | 14,211 | -1.43(-1.12%) |
Aug 02, 2007 | 127.90 | 128.50 | 126.05 | 127.90 | 9,226 | +1.15(+0.91%) |
Aug 01, 2007 | 126.75 | 126.75 | 125.00 | 126.75 | 9,850 | -1.25(-0.98%) |
Jul 31, 2007 | 128.00 | 129.00 | 127.50 | 128.00 | 20,802 | -6.75(-5.01%) |
Jul 30, 2007 | 134.75 | 134.95 | 130.50 | 134.75 | 8,482 | +9.75(+7.80%) |
Jul 27, 2007 | 123.50 | 126.00 | 124.00 | 125.00 | 5,645 | +1.50(+1.21%) |
Jul 26, 2007 | 123.50 | 127.35 | 123.50 | 123.50 | 11,092 | -4.50(-3.52%) |
Jul 25, 2007 | 128.00 | 128.50 | 127.00 | 128.00 | 11,762 | -1.00(-0.78%) |
Jul 24, 2007 | 129.00 | 130.10 | 128.70 | 129.00 | 18,527 | -2.66(-2.02%) |
Jul 23, 2007 | 131.66 | 132.00 | 130.25 | 131.66 | 17,223 | +1.91(+1.47%) |
Jul 20, 2007 | 129.75 | 130.20 | 126.00 | 129.75 | 26,839 | +2.75(+2.17%) |
Jul 19, 2007 | 127.00 | 127.75 | 125.50 | 127.00 | 25,627 | +1.25(+0.99%) |
Jul 18, 2007 | 126.95 | 125.75 | 124.50 | 125.75 | 9,554 | -1.20(-0.95%) |
Jul 17, 2007 | 126.95 | 126.95 | 125.75 | 126.95 | 3,620 | -0.15(-0.12%) |
Jul 16, 2007 | 128.50 | 128.00 | 127.00 | 127.10 | 3,968 | -1.40(-1.09%) |
Jul 13, 2007 | 127.46 | 128.50 | 126.75 | 128.50 | 10,519 | +1.04(+0.82%) |
Jul 12, 2007 | 128.95 | 128.00 | 126.00 | 127.46 | 5,987 | -1.49(-1.16%) |
Jul 11, 2007 | 124.50 | 128.95 | 127.25 | 128.95 | 12,491 | +4.45(+3.57%) |
Jul 10, 2007 | 124.50 | 125.20 | 124.25 | 124.50 | 4,613 | +0.90(+0.73%) |
Jul 09, 2007 | 123.60 | 124.25 | 123.00 | 123.60 | 7,547 | +1.88(+1.54%) |
Jul 06, 2007 | 121.72 | 122.00 | 121.00 | 121.72 | 12,145 | -1.23(-1.00%) |
Jul 05, 2007 | 122.95 | 123.50 | 122.00 | 122.95 | 10,129 | +3.20(+2.67%) |
Jul 03, 2007 | 119.75 | 120.80 | 119.50 | 119.75 | 14,913 | +0.00(+0.00%) |
Jul 02, 2007 | 119.75 | 120.50 | 118.25 | 119.75 | 157,851 | +4.25(+3.68%) |
Jun 29, 2007 | 115.50 | 116.85 | 115.50 | 115.50 | 6,821 | +1.20(+1.05%) |
Jun 28, 2007 | 114.30 | 114.30 | 113.10 | 114.30 | 8,258 | -0.70(-0.61%) |
Jun 27, 2007 | 115.00 | 115.25 | 114.00 | 115.00 | 5,904 | +0.50(+0.44%) |
Jun 26, 2007 | 114.50 | 115.50 | 114.00 | 114.50 | 8,105 | -1.50(-1.29%) |
Jun 25, 2007 | 116.00 | 117.25 | 115.25 | 116.00 | 13,441 | +0.00(+0.00%) |
Jun 22, 2007 | 117.75 | 118.50 | 116.00 | 116.00 | 15,972 | -1.75(-1.49%) |
Jun 21, 2007 | 117.75 | 118.00 | 116.25 | 117.75 | 24,691 | +4.00(+3.52%) |
Jun 20, 2007 | 113.75 | 115.70 | 114.65 | 113.75 | 2,515 | +0.00(+0.00%) |
Jun 19, 2007 | 113.75 | 114.75 | 113.40 | 113.75 | 4,675 | +0.00(+0.00%) |
Jun 18, 2007 | 113.75 | 112.50 | 111.75 | 113.75 | 7,847 | +0.00(+0.00%) |
Jun 15, 2007 | 113.75 | 114.00 | 112.12 | 113.75 | 18,097 | +0.00(+0.00%) |
Jun 14, 2007 | 113.75 | 114.50 | 114.00 | 113.75 | 6,019 | +0.00(+0.00%) |
Jun 13, 2007 | 113.75 | 114.40 | 112.75 | 113.75 | 6,545 | +0.00(+0.00%) |
Jun 12, 2007 | 113.75 | 112.75 | 111.00 | 113.75 | 9,291 | +0.00(+0.00%) |
Jun 11, 2007 | 113.75 | 113.75 | 113.75 | 113.75 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 113.75 | 113.75 | 112.25 | 113.75 | 128,669 | -1.10(-0.96%) |
Jun 07, 2007 | 114.85 | 117.30 | 114.50 | 114.85 | 11,390 | +1.90(+1.68%) |
Jun 06, 2007 | 112.95 | 114.50 | 111.00 | 112.95 | 10,552 | +4.45(+4.10%) |
Jun 05, 2007 | 108.50 | 110.45 | 108.50 | 108.50 | 10,548 | -2.75(-2.47%) |
Jun 04, 2007 | 111.25 | 112.00 | 110.50 | 111.25 | 19,838 | +5.35(+5.05%) |