Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 230.10 | 234.00 | 225.00 | 226.62 | 43,033 | +2.52(+1.12%) |
Aug 30, 2007 | 222.00 | 230.94 | 216.00 | 224.10 | 44,633 | +0.48(+0.21%) |
Aug 29, 2007 | 238.20 | 238.20 | 218.76 | 223.62 | 98,183 | -6.30(-2.74%) |
Aug 28, 2007 | 238.80 | 238.80 | 225.00 | 229.92 | 106,433 | -7.08(-2.99%) |
Aug 27, 2007 | 217.02 | 237.30 | 216.00 | 237.00 | 115,816 | +16.62(+7.54%) |
Aug 24, 2007 | 196.02 | 220.38 | 189.06 | 220.38 | 85,666 | +22.80(+11.54%) |
Aug 23, 2007 | 198.12 | 200.40 | 196.32 | 197.58 | 36,816 | +1.92(+0.98%) |
Aug 22, 2007 | 190.50 | 199.44 | 190.50 | 195.66 | 73,983 | +8.10(+4.32%) |
Aug 21, 2007 | 186.90 | 188.70 | 180.00 | 187.56 | 37,316 | +1.74(+0.94%) |
Aug 20, 2007 | 186.00 | 188.70 | 180.18 | 185.82 | 44,200 | +5.64(+3.13%) |
Aug 17, 2007 | 195.18 | 195.18 | 174.90 | 180.18 | 67,066 | +4.14(+2.35%) |
Aug 16, 2007 | 168.00 | 177.24 | 150.06 | 176.04 | 192,850 | -1.86(-1.05%) |
Aug 15, 2007 | 185.40 | 190.74 | 171.00 | 177.90 | 61,966 | -6.60(-3.58%) |
Aug 14, 2007 | 191.82 | 194.76 | 180.90 | 184.50 | 43,316 | -7.50(-3.91%) |
Aug 13, 2007 | 190.62 | 197.76 | 184.50 | 192.00 | 68,483 | +10.92(+6.03%) |
Aug 10, 2007 | 192.06 | 192.30 | 171.00 | 181.08 | 145,033 | -19.92(-9.91%) |
Aug 09, 2007 | 199.20 | 215.40 | 190.68 | 201.00 | 123,683 | -2.40(-1.18%) |
Aug 08, 2007 | 196.80 | 216.53 | 195.00 | 203.40 | 159,794 | +11.58(+6.04%) |
Aug 07, 2007 | 186.00 | 193.78 | 183.48 | 191.82 | 54,750 | +6.30(+3.40%) |
Aug 06, 2007 | 186.00 | 187.26 | 174.30 | 185.52 | 71,016 | -0.17(-0.09%) |
Aug 03, 2007 | 194.10 | 199.20 | 184.32 | 185.69 | 82,883 | -5.95(-3.11%) |
Aug 02, 2007 | 184.50 | 199.80 | 180.31 | 191.64 | 147,300 | +8.70(+4.76%) |
Aug 01, 2007 | 177.30 | 185.70 | 171.30 | 182.94 | 53,866 | +4.50(+2.52%) |
Jul 31, 2007 | 175.20 | 186.60 | 175.20 | 178.44 | 54,983 | +4.50(+2.59%) |
Jul 30, 2007 | 175.50 | 176.10 | 170.62 | 173.94 | 32,650 | +2.34(+1.36%) |
Jul 27, 2007 | 175.50 | 177.00 | 166.80 | 171.60 | 44,750 | -4.50(-2.56%) |
Jul 26, 2007 | 178.50 | 179.10 | 168.72 | 176.10 | 54,233 | -5.52(-3.04%) |
Jul 25, 2007 | 184.50 | 188.34 | 163.80 | 181.62 | 70,150 | +2.82(+1.58%) |
Jul 24, 2007 | 188.10 | 192.42 | 175.50 | 178.80 | 93,783 | -6.60(-3.56%) |
Jul 23, 2007 | 184.44 | 190.40 | 182.46 | 185.40 | 54,083 | +6.78(+3.80%) |
Jul 20, 2007 | 184.56 | 184.92 | 172.50 | 178.62 | 47,083 | -6.30(-3.41%) |
Jul 19, 2007 | 171.90 | 187.50 | 171.90 | 184.92 | 69,533 | +13.92(+8.14%) |
Jul 18, 2007 | 169.80 | 171.90 | 163.68 | 171.00 | 62,116 | -1.02(-0.59%) |
Jul 17, 2007 | 180.24 | 181.80 | 163.50 | 172.02 | 89,400 | -8.70(-4.81%) |
Jul 16, 2007 | 191.40 | 193.50 | 177.06 | 180.72 | 74,833 | -8.16(-4.32%) |
Jul 13, 2007 | 195.00 | 195.06 | 181.74 | 188.88 | 62,733 | -3.72(-1.93%) |
Jul 12, 2007 | 184.14 | 196.83 | 181.32 | 192.60 | 81,050 | +102.52(+113.82%) |
Jul 11, 2007 | 91.88 | 91.88 | 86.53 | 90.08 | 118,100 | -3.75(-4.00%) |
Jul 10, 2007 | 96.63 | 97.77 | 92.85 | 93.83 | 50,833 | -4.42(-4.50%) |
Jul 09, 2007 | 98.72 | 100.50 | 96.83 | 98.25 | 40,133 | -0.48(-0.49%) |
Jul 06, 2007 | 99.00 | 100.28 | 97.95 | 98.73 | 36,800 | +0.78(+0.80%) |
Jul 05, 2007 | 96.83 | 99.00 | 96.00 | 97.95 | 44,100 | +1.95(+2.03%) |
Jul 03, 2007 | 93.00 | 96.00 | 92.33 | 96.00 | 31,000 | +3.69(+4.00%) |
Jul 02, 2007 | 91.28 | 93.20 | 90.15 | 92.31 | 82,333 | +2.39(+2.65%) |
Jun 29, 2007 | 89.76 | 91.44 | 88.80 | 89.92 | 33,466 | +0.45(+0.50%) |
Jun 28, 2007 | 90.33 | 91.50 | 87.87 | 89.47 | 60,233 | -0.30(-0.33%) |
Jun 27, 2007 | 84.84 | 90.73 | 83.34 | 89.78 | 75,533 | +4.19(+4.89%) |
Jun 26, 2007 | 88.62 | 89.42 | 83.47 | 85.59 | 65,166 | -3.03(-3.42%) |
Jun 25, 2007 | 88.65 | 90.90 | 87.22 | 88.62 | 58,500 | -0.02(-0.02%) |
Jun 22, 2007 | 90.30 | 90.75 | 87.50 | 88.64 | 189,900 | -0.81(-0.91%) |
Jun 21, 2007 | 90.60 | 92.00 | 86.40 | 89.44 | 95,700 | +0.82(+0.93%) |
Jun 20, 2007 | 92.46 | 94.16 | 87.32 | 88.62 | 86,233 | -1.23(-1.37%) |
Jun 19, 2007 | 87.60 | 90.58 | 85.53 | 89.85 | 92,833 | +2.47(+2.83%) |
Jun 18, 2007 | 87.67 | 87.75 | 85.12 | 87.38 | 37,333 | +2.62(+3.10%) |
Jun 15, 2007 | 86.17 | 86.48 | 83.85 | 84.75 | 24,000 | -0.15(-0.18%) |
Jun 14, 2007 | 87.00 | 89.83 | 83.25 | 84.90 | 52,366 | -0.52(-0.61%) |
Jun 13, 2007 | 80.85 | 86.10 | 80.34 | 85.42 | 34,433 | +5.40(+6.75%) |
Jun 12, 2007 | 84.38 | 84.38 | 79.80 | 80.03 | 32,066 | -3.60(-4.30%) |
Jun 11, 2007 | 82.78 | 84.53 | 82.33 | 83.62 | 35,333 | +2.33(+2.86%) |
Jun 08, 2007 | 78.22 | 81.30 | 77.17 | 81.30 | 29,333 | +2.70(+3.44%) |
Jun 07, 2007 | 79.50 | 80.42 | 75.90 | 78.60 | 47,938 | -0.90(-1.13%) |
Jun 06, 2007 | 82.35 | 82.35 | 77.25 | 79.50 | 50,314 | -2.85(-3.46%) |
Jun 05, 2007 | 82.58 | 85.88 | 79.14 | 82.35 | 71,433 | -0.23(-0.27%) |
Jun 04, 2007 | 79.50 | 83.03 | 79.06 | 82.58 | 68,966 | +3.56(+4.50%) |