Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 68.93 | 71.32 | 68.12 | 69.24 | 186,917 | +1.08(+1.58%) |
Aug 30, 2007 | 67.94 | 70.23 | 67.64 | 68.16 | 235,865 | -0.18(-0.26%) |
Aug 29, 2007 | 70.41 | 70.95 | 67.55 | 68.34 | 357,484 | -1.59(-2.27%) |
Aug 28, 2007 | 72.88 | 73.54 | 69.81 | 69.93 | 211,770 | -3.32(-4.53%) |
Aug 27, 2007 | 75.96 | 76.50 | 73.04 | 73.25 | 221,820 | -2.80(-3.68%) |
Aug 24, 2007 | 72.56 | 76.05 | 71.25 | 76.05 | 407,260 | +3.68(+5.08%) |
Aug 23, 2007 | 70.18 | 73.10 | 70.00 | 72.37 | 282,125 | +2.80(+4.02%) |
Aug 22, 2007 | 70.56 | 71.38 | 69.00 | 69.57 | 213,731 | -0.45(-0.64%) |
Aug 21, 2007 | 71.03 | 71.23 | 69.12 | 70.02 | 160,792 | -0.67(-0.95%) |
Aug 20, 2007 | 70.46 | 72.60 | 69.58 | 70.69 | 196,737 | +0.64(+0.91%) |
Aug 17, 2007 | 70.91 | 71.30 | 69.00 | 70.05 | 280,024 | +1.03(+1.49%) |
Aug 16, 2007 | 69.96 | 71.12 | 67.87 | 69.02 | 431,807 | -1.48(-2.10%) |
Aug 15, 2007 | 69.80 | 72.22 | 69.75 | 70.50 | 260,257 | +0.64(+0.92%) |
Aug 14, 2007 | 70.52 | 73.00 | 69.00 | 69.86 | 307,896 | -0.04(-0.06%) |
Aug 13, 2007 | 70.94 | 74.81 | 69.50 | 69.90 | 499,567 | -0.24(-0.34%) |
Aug 10, 2007 | 63.35 | 73.69 | 60.77 | 70.14 | 1,196,797 | +5.66(+8.78%) |
Aug 09, 2007 | 67.00 | 67.00 | 60.80 | 64.48 | 1,159,126 | -1.38(-2.10%) |
Aug 08, 2007 | 66.70 | 67.24 | 63.10 | 65.86 | 735,529 | -0.50(-0.75%) |
Aug 07, 2007 | 67.97 | 67.97 | 64.68 | 66.36 | 553,882 | -1.16(-1.72%) |
Aug 06, 2007 | 70.49 | 71.15 | 66.00 | 67.52 | 695,828 | -1.80(-2.60%) |
Aug 03, 2007 | 69.24 | 72.08 | 68.64 | 69.32 | 482,630 | -2.06(-2.89%) |
Aug 02, 2007 | 72.24 | 73.43 | 70.87 | 71.38 | 278,363 | -0.82(-1.14%) |
Aug 01, 2007 | 72.86 | 73.34 | 70.70 | 72.20 | 436,382 | -0.91(-1.24%) |
Jul 31, 2007 | 75.43 | 76.00 | 72.89 | 73.11 | 415,730 | -2.14(-2.84%) |
Jul 30, 2007 | 75.26 | 77.51 | 74.06 | 75.25 | 604,805 | +1.18(+1.59%) |
Jul 27, 2007 | 85.20 | 87.73 | 73.71 | 74.07 | 1,141,254 | -11.51(-13.45%) |
Jul 26, 2007 | 87.28 | 88.09 | 83.69 | 85.58 | 444,948 | -2.37(-2.69%) |
Jul 25, 2007 | 88.45 | 89.32 | 87.26 | 87.95 | 165,833 | -0.36(-0.41%) |
Jul 24, 2007 | 90.99 | 91.45 | 88.00 | 88.31 | 227,467 | -3.17(-3.47%) |
Jul 23, 2007 | 92.19 | 92.73 | 90.06 | 91.48 | 275,591 | +0.04(+0.04%) |
Jul 20, 2007 | 94.28 | 94.97 | 91.39 | 91.44 | 268,171 | -3.05(-3.23%) |
Jul 19, 2007 | 94.89 | 97.68 | 94.15 | 94.49 | 297,502 | -0.29(-0.31%) |
Jul 18, 2007 | 94.17 | 94.80 | 93.55 | 94.78 | 126,849 | +0.27(+0.29%) |
Jul 17, 2007 | 95.80 | 95.80 | 93.75 | 94.51 | 174,502 | -0.85(-0.89%) |
Jul 16, 2007 | 95.44 | 95.84 | 94.99 | 95.36 | 157,969 | -0.64(-0.67%) |
Jul 13, 2007 | 96.83 | 97.55 | 95.86 | 96.00 | 88,736 | -0.50(-0.52%) |
Jul 12, 2007 | 97.75 | 97.75 | 96.20 | 96.50 | 160,480 | -0.87(-0.89%) |
Jul 11, 2007 | 96.74 | 97.60 | 96.11 | 97.37 | 176,643 | +0.37(+0.38%) |
Jul 10, 2007 | 96.84 | 97.61 | 95.53 | 97.00 | 161,106 | +0.10(+0.10%) |
Jul 09, 2007 | 96.94 | 97.86 | 96.66 | 96.90 | 151,206 | +0.34(+0.35%) |
Jul 06, 2007 | 95.96 | 97.33 | 95.65 | 96.56 | 87,372 | +0.27(+0.28%) |
Jul 05, 2007 | 94.92 | 96.55 | 94.63 | 96.29 | 132,213 | +1.74(+1.84%) |
Jul 03, 2007 | 94.03 | 95.27 | 94.03 | 94.55 | 62,309 | -0.04(-0.04%) |
Jul 02, 2007 | 94.23 | 95.67 | 94.18 | 94.59 | 148,404 | +0.10(+0.11%) |
Jun 29, 2007 | 94.21 | 95.25 | 93.25 | 94.49 | 183,873 | +0.75(+0.80%) |
Jun 28, 2007 | 94.71 | 94.95 | 93.28 | 93.74 | 157,506 | -0.71(-0.75%) |
Jun 27, 2007 | 94.09 | 94.89 | 92.41 | 94.45 | 193,024 | +0.43(+0.46%) |
Jun 26, 2007 | 95.00 | 96.71 | 93.70 | 94.02 | 208,092 | -1.52(-1.59%) |
Jun 25, 2007 | 95.14 | 97.03 | 95.12 | 95.54 | 182,485 | +0.06(+0.06%) |
Jun 22, 2007 | 95.81 | 96.08 | 94.85 | 95.48 | 216,018 | -0.15(-0.16%) |
Jun 21, 2007 | 95.31 | 96.06 | 94.80 | 95.63 | 183,195 | +0.08(+0.08%) |
Jun 20, 2007 | 97.76 | 97.90 | 95.55 | 95.55 | 233,400 | -1.79(-1.84%) |
Jun 19, 2007 | 95.87 | 97.69 | 95.30 | 97.34 | 182,400 | +1.24(+1.29%) |
Jun 18, 2007 | 96.05 | 96.64 | 95.15 | 96.10 | 186,300 | +0.08(+0.08%) |
Jun 15, 2007 | 97.66 | 97.90 | 95.12 | 96.02 | 206,700 | -0.48(-0.50%) |
Jun 14, 2007 | 95.68 | 97.30 | 95.10 | 96.50 | 168,700 | +0.32(+0.33%) |
Jun 13, 2007 | 97.51 | 98.47 | 95.01 | 96.18 | 326,900 | -0.91(-0.94%) |
Jun 12, 2007 | 98.38 | 98.38 | 96.56 | 97.09 | 197,600 | -1.79(-1.81%) |
Jun 11, 2007 | 98.47 | 100.46 | 98.23 | 98.88 | 178,283 | +0.38(+0.39%) |
Jun 08, 2007 | 97.56 | 98.70 | 97.00 | 98.50 | 225,200 | +0.57(+0.58%) |
Jun 07, 2007 | 99.78 | 100.52 | 97.61 | 97.93 | 221,090 | -2.54(-2.53%) |
Jun 06, 2007 | 101.27 | 101.75 | 99.14 | 100.47 | 222,387 | -1.56(-1.53%) |
Jun 05, 2007 | 102.66 | 102.91 | 101.01 | 102.03 | 157,014 | -0.88(-0.86%) |
Jun 04, 2007 | 103.96 | 103.96 | 102.17 | 102.91 | 119,830 | -1.05(-1.01%) |