Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 86.33 | 86.74 | 85.74 | 86.21 | 526,160 | +1.78(+2.11%) |
Aug 30, 2007 | 83.99 | 85.13 | 83.74 | 84.42 | 432,092 | -1.13(-1.32%) |
Aug 29, 2007 | 84.22 | 85.68 | 83.96 | 85.56 | 598,220 | +1.34(+1.59%) |
Aug 28, 2007 | 85.70 | 85.83 | 84.16 | 84.22 | 368,620 | -1.62(-1.89%) |
Aug 27, 2007 | 86.04 | 86.44 | 85.78 | 85.84 | 309,308 | -1.04(-1.20%) |
Aug 24, 2007 | 85.67 | 87.00 | 85.49 | 86.88 | 310,248 | +0.95(+1.11%) |
Aug 23, 2007 | 85.77 | 86.18 | 85.61 | 85.93 | 541,994 | +0.00(+0.00%) |
Aug 22, 2007 | 85.33 | 86.18 | 85.33 | 85.93 | 593,792 | +0.61(+0.72%) |
Aug 21, 2007 | 84.69 | 85.68 | 84.69 | 85.32 | 756,430 | +0.63(+0.74%) |
Aug 20, 2007 | 85.34 | 85.34 | 83.92 | 84.69 | 1,104,386 | -0.64(-0.75%) |
Aug 17, 2007 | 84.64 | 85.69 | 83.40 | 85.33 | 1,374,243 | +0.45(+0.53%) |
Aug 16, 2007 | 85.11 | 86.09 | 81.97 | 84.89 | 1,870,210 | -1.01(-1.17%) |
Aug 15, 2007 | 87.19 | 87.55 | 85.78 | 85.89 | 698,863 | -2.03(-2.31%) |
Aug 14, 2007 | 88.95 | 88.96 | 87.79 | 87.93 | 531,393 | -1.05(-1.18%) |
Aug 13, 2007 | 89.37 | 89.84 | 88.98 | 88.98 | 470,202 | +0.05(+0.06%) |
Aug 10, 2007 | 89.32 | 89.57 | 87.35 | 88.93 | 930,207 | -0.34(-0.38%) |
Aug 09, 2007 | 89.95 | 90.33 | 89.05 | 89.27 | 1,206,907 | -2.56(-2.78%) |
Aug 08, 2007 | 91.28 | 91.92 | 91.09 | 91.82 | 679,808 | +0.60(+0.66%) |
Aug 07, 2007 | 90.51 | 91.59 | 90.45 | 91.22 | 973,550 | +0.94(+1.04%) |
Aug 06, 2007 | 90.91 | 91.06 | 88.54 | 90.28 | 1,069,496 | +1.27(+1.42%) |
Aug 03, 2007 | 89.02 | 89.42 | 88.37 | 89.02 | 1,028,434 | +0.64(+0.73%) |
Aug 02, 2007 | 87.94 | 88.81 | 87.65 | 88.37 | 1,042,390 | -0.43(-0.49%) |
Aug 01, 2007 | 90.14 | 90.66 | 87.65 | 88.81 | 1,547,885 | -1.09(-1.21%) |
Jul 31, 2007 | 90.54 | 91.18 | 89.80 | 89.89 | 568,564 | -0.86(-0.95%) |
Jul 30, 2007 | 91.01 | 91.36 | 90.17 | 90.76 | 857,878 | +0.98(+1.09%) |
Jul 27, 2007 | 90.72 | 90.72 | 88.71 | 89.78 | 912,360 | +0.95(+1.07%) |
Jul 26, 2007 | 91.15 | 91.18 | 87.23 | 88.83 | 1,688,785 | -2.30(-2.53%) |
Jul 25, 2007 | 91.95 | 91.97 | 90.54 | 91.13 | 748,647 | -0.15(-0.16%) |
Jul 24, 2007 | 92.24 | 92.24 | 91.15 | 91.28 | 560,915 | -0.52(-0.57%) |
Jul 23, 2007 | 91.59 | 92.11 | 91.50 | 91.80 | 388,749 | +0.21(+0.23%) |
Jul 20, 2007 | 92.15 | 92.23 | 90.80 | 91.59 | 911,957 | -0.60(-0.65%) |
Jul 19, 2007 | 92.18 | 92.43 | 92.01 | 92.19 | 459,870 | +0.82(+0.90%) |
Jul 18, 2007 | 91.10 | 91.41 | 90.35 | 91.37 | 1,008,306 | -1.01(-1.10%) |
Jul 17, 2007 | 92.41 | 92.76 | 92.18 | 92.38 | 717,784 | -1.39(-1.49%) |
Jul 16, 2007 | 93.97 | 94.19 | 93.70 | 93.78 | 301,391 | -0.10(-0.11%) |
Jul 13, 2007 | 93.67 | 94.15 | 93.52 | 93.88 | 380,161 | -0.24(-0.25%) |
Jul 12, 2007 | 93.15 | 94.16 | 93.10 | 94.12 | 514,754 | +0.47(+0.50%) |
Jul 11, 2007 | 93.55 | 93.75 | 93.15 | 93.65 | 1,234,148 | -0.03(-0.03%) |
Jul 10, 2007 | 94.15 | 94.28 | 93.55 | 93.68 | 429,811 | -0.91(-0.96%) |
Jul 09, 2007 | 94.57 | 94.87 | 94.40 | 94.59 | 264,891 | +0.52(+0.55%) |
Jul 06, 2007 | 94.16 | 94.49 | 93.94 | 94.07 | 409,548 | -0.72(-0.75%) |
Jul 05, 2007 | 95.22 | 95.22 | 94.31 | 94.78 | 408,743 | -0.58(-0.61%) |
Jul 03, 2007 | 95.28 | 95.63 | 94.69 | 95.36 | 318,567 | -0.11(-0.12%) |
Jul 02, 2007 | 94.84 | 95.54 | 94.64 | 95.48 | 685,846 | +1.67(+1.78%) |
Jun 29, 2007 | 93.92 | 94.26 | 93.34 | 93.81 | 732,544 | +0.90(+0.97%) |
Jun 28, 2007 | 92.32 | 93.26 | 92.26 | 92.91 | 666,120 | +0.61(+0.66%) |
Jun 27, 2007 | 92.11 | 92.42 | 91.44 | 92.29 | 874,786 | +0.26(+0.28%) |
Jun 26, 2007 | 92.72 | 92.79 | 91.91 | 92.03 | 544,678 | +0.29(+0.32%) |
Jun 25, 2007 | 91.76 | 92.50 | 91.39 | 91.74 | 410,219 | +0.07(+0.07%) |
Jun 22, 2007 | 92.44 | 92.56 | 91.36 | 91.68 | 382,442 | -1.47(-1.58%) |
Jun 21, 2007 | 93.02 | 93.15 | 92.19 | 93.14 | 711,477 | +0.96(+1.04%) |
Jun 20, 2007 | 93.25 | 93.47 | 91.94 | 92.18 | 785,952 | -1.12(-1.20%) |
Jun 19, 2007 | 93.32 | 93.51 | 92.94 | 93.30 | 312,529 | +0.16(+0.17%) |
Jun 18, 2007 | 93.60 | 93.60 | 92.61 | 93.14 | 365,802 | -0.34(-0.37%) |
Jun 15, 2007 | 93.15 | 93.57 | 93.02 | 93.49 | 665,047 | +1.29(+1.40%) |
Jun 14, 2007 | 92.03 | 92.42 | 91.67 | 92.20 | 426,993 | -0.07(-0.07%) |
Jun 13, 2007 | 91.85 | 92.34 | 91.61 | 92.26 | 422,565 | +1.10(+1.20%) |
Jun 12, 2007 | 91.58 | 92.12 | 91.14 | 91.17 | 499,188 | -1.23(-1.33%) |
Jun 11, 2007 | 93.03 | 93.08 | 92.26 | 92.40 | 538,948 | -0.34(-0.37%) |
Jun 08, 2007 | 90.92 | 92.93 | 90.54 | 92.74 | 902,832 | +0.98(+1.07%) |
Jun 07, 2007 | 93.15 | 93.28 | 91.42 | 91.76 | 1,194,428 | -0.17(-0.19%) |
Jun 06, 2007 | 93.52 | 93.52 | 91.51 | 91.93 | 1,108,412 | -1.25(-1.34%) |
Jun 05, 2007 | 93.11 | 93.52 | 92.98 | 93.18 | 1,083,050 | +0.59(+0.64%) |
Jun 04, 2007 | 92.22 | 92.67 | 91.76 | 92.59 | 873,579 | +0.98(+1.07%) |