Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 299.50 | 303.50 | 275.25 | 296.75 | 124,688 | +14.25(+5.04%) |
Aug 30, 2007 | 269.25 | 285.50 | 266.50 | 282.50 | 92,940 | +8.25(+3.01%) |
Aug 29, 2007 | 271.00 | 281.25 | 258.75 | 274.25 | 83,884 | +12.75(+4.88%) |
Aug 28, 2007 | 277.75 | 279.75 | 260.00 | 261.50 | 90,440 | -20.00(-7.10%) |
Aug 27, 2007 | 299.50 | 300.00 | 279.25 | 281.50 | 76,797 | -18.00(-6.01%) |
Aug 24, 2007 | 295.00 | 301.75 | 292.50 | 299.50 | 53,340 | +3.25(+1.10%) |
Aug 23, 2007 | 306.00 | 308.75 | 290.00 | 296.25 | 121,120 | -2.50(-0.84%) |
Aug 22, 2007 | 312.00 | 315.00 | 294.25 | 298.75 | 77,568 | +0.00(+0.00%) |
Aug 21, 2007 | 300.00 | 311.25 | 295.00 | 298.75 | 79,116 | -8.75(-2.85%) |
Aug 20, 2007 | 321.25 | 323.19 | 295.00 | 307.50 | 73,676 | -6.75(-2.15%) |
Aug 17, 2007 | 337.25 | 346.25 | 299.00 | 314.25 | 115,871 | +0.00(+0.00%) |
Aug 16, 2007 | 300.00 | 337.50 | 275.00 | 314.25 | 213,254 | -5.75(-1.80%) |
Aug 15, 2007 | 327.00 | 332.75 | 309.25 | 320.00 | 130,530 | -8.25(-2.51%) |
Aug 14, 2007 | 349.75 | 355.75 | 324.50 | 328.25 | 91,688 | -23.00(-6.55%) |
Aug 13, 2007 | 386.25 | 390.00 | 337.75 | 351.25 | 131,128 | -16.25(-4.42%) |
Aug 10, 2007 | 392.25 | 422.25 | 367.50 | 367.50 | 239,297 | -38.00(-9.37%) |
Aug 09, 2007 | 360.50 | 425.00 | 347.50 | 405.50 | 368,027 | +38.00(+10.34%) |
Aug 08, 2007 | 312.50 | 386.25 | 309.50 | 367.50 | 326,936 | +61.25(+20.00%) |
Aug 07, 2007 | 286.25 | 306.50 | 280.25 | 306.25 | 238,908 | +20.50(+7.17%) |
Aug 06, 2007 | 305.75 | 310.00 | 275.00 | 285.75 | 265,642 | -17.75(-5.85%) |
Aug 03, 2007 | 311.00 | 331.50 | 303.50 | 303.50 | 172,812 | -28.00(-8.45%) |
Aug 02, 2007 | 302.00 | 331.50 | 301.00 | 331.50 | 233,984 | +32.75(+10.96%) |
Aug 01, 2007 | 328.75 | 330.00 | 270.75 | 298.75 | 428,822 | -32.25(-9.74%) |
Jul 31, 2007 | 340.50 | 346.25 | 328.50 | 331.00 | 155,795 | -5.50(-1.63%) |
Jul 30, 2007 | 333.00 | 340.00 | 325.00 | 336.50 | 158,932 | +4.50(+1.36%) |
Jul 27, 2007 | 334.25 | 344.75 | 325.50 | 332.00 | 195,805 | -2.00(-0.60%) |
Jul 26, 2007 | 346.50 | 352.75 | 325.50 | 334.00 | 221,680 | -21.75(-6.11%) |
Jul 25, 2007 | 364.50 | 376.25 | 345.00 | 355.75 | 190,129 | -6.75(-1.86%) |
Jul 24, 2007 | 375.00 | 381.25 | 359.00 | 362.50 | 239,889 | -18.75(-4.92%) |
Jul 23, 2007 | 410.75 | 412.25 | 380.75 | 381.25 | 146,624 | -29.50(-7.18%) |
Jul 20, 2007 | 423.75 | 430.25 | 400.00 | 410.75 | 145,496 | -16.25(-3.81%) |
Jul 19, 2007 | 433.50 | 443.50 | 423.00 | 427.00 | 90,884 | -0.75(-0.18%) |
Jul 18, 2007 | 432.25 | 436.25 | 417.75 | 427.75 | 161,935 | -11.75(-2.67%) |
Jul 17, 2007 | 447.25 | 455.00 | 438.75 | 439.50 | 101,214 | -6.50(-1.46%) |
Jul 16, 2007 | 475.00 | 480.00 | 437.50 | 446.00 | 227,153 | -17.25(-3.72%) |
Jul 13, 2007 | 415.00 | 473.00 | 415.00 | 463.25 | 412,622 | +49.50(+11.96%) |
Jul 12, 2007 | 399.75 | 415.75 | 398.25 | 413.75 | 142,684 | +18.00(+4.55%) |
Jul 11, 2007 | 392.50 | 398.50 | 383.00 | 395.75 | 100,920 | +4.00(+1.02%) |
Jul 10, 2007 | 402.50 | 404.00 | 391.00 | 391.75 | 90,364 | -14.50(-3.57%) |
Jul 09, 2007 | 406.75 | 412.00 | 402.50 | 406.25 | 99,184 | -0.50(-0.12%) |
Jul 06, 2007 | 388.00 | 413.00 | 387.50 | 406.75 | 134,192 | +15.75(+4.03%) |
Jul 05, 2007 | 396.00 | 398.50 | 388.25 | 391.00 | 85,932 | +0.25(+0.06%) |
Jul 03, 2007 | 407.75 | 412.50 | 390.75 | 390.75 | 82,040 | -14.50(-3.58%) |
Jul 02, 2007 | 412.25 | 417.50 | 400.75 | 405.25 | 100,160 | -8.00(-1.94%) |
Jun 29, 2007 | 427.50 | 436.00 | 411.25 | 413.25 | 123,824 | -13.50(-3.16%) |
Jun 28, 2007 | 428.75 | 437.00 | 425.00 | 426.75 | 111,424 | -10.25(-2.35%) |
Jun 27, 2007 | 417.00 | 439.00 | 414.50 | 437.00 | 158,824 | +20.00(+4.80%) |
Jun 26, 2007 | 442.50 | 439.75 | 416.25 | 417.00 | 205,296 | -18.00(-4.14%) |
Jun 25, 2007 | 455.00 | 458.50 | 434.00 | 435.00 | 145,256 | -20.00(-4.40%) |
Jun 22, 2007 | 468.75 | 468.75 | 453.25 | 455.00 | 140,216 | -13.50(-2.88%) |
Jun 21, 2007 | 474.25 | 476.00 | 462.50 | 468.50 | 114,921 | -8.50(-1.78%) |
Jun 20, 2007 | 492.50 | 496.50 | 476.25 | 477.00 | 130,220 | -15.25(-3.10%) |
Jun 19, 2007 | 497.50 | 501.25 | 488.25 | 492.25 | 130,500 | -6.00(-1.20%) |
Jun 18, 2007 | 510.25 | 511.50 | 495.75 | 498.25 | 77,364 | -10.25(-2.02%) |
Jun 15, 2007 | 517.25 | 522.00 | 505.25 | 508.50 | 121,300 | +1.00(+0.20%) |
Jun 14, 2007 | 498.25 | 510.75 | 496.75 | 507.50 | 118,900 | +9.25(+1.86%) |
Jun 13, 2007 | 513.25 | 517.00 | 494.00 | 498.25 | 132,728 | -9.50(-1.87%) |
Jun 12, 2007 | 525.00 | 525.00 | 507.50 | 507.75 | 121,744 | -21.50(-4.06%) |
Jun 11, 2007 | 541.50 | 542.50 | 523.75 | 529.25 | 71,736 | -15.75(-2.89%) |
Jun 08, 2007 | 531.00 | 547.00 | 525.50 | 545.00 | 99,459 | +14.00(+2.64%) |
Jun 07, 2007 | 562.50 | 562.50 | 528.00 | 531.00 | 181,314 | -33.75(-5.98%) |
Jun 06, 2007 | 577.00 | 577.00 | 560.00 | 564.75 | 104,335 | -14.00(-2.42%) |
Jun 05, 2007 | 610.00 | 600.00 | 575.50 | 578.75 | 96,008 | -21.50(-3.58%) |
Jun 04, 2007 | 601.25 | 612.50 | 589.00 | 600.25 | 93,387 | -2.50(-0.41%) |