Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 140.24 | 140.92 | 139.49 | 140.11 | 15,384 | +2.05(+1.48%) |
Aug 30, 2007 | 139.23 | 139.69 | 137.77 | 138.06 | 11,876 | -0.62(-0.45%) |
Aug 29, 2007 | 136.79 | 139.07 | 136.09 | 138.68 | 6,523 | +3.28(+2.42%) |
Aug 28, 2007 | 137.67 | 137.80 | 135.30 | 135.40 | 12,584 | -3.38(-2.44%) |
Aug 27, 2007 | 139.46 | 139.46 | 138.68 | 138.78 | 14,430 | -2.21(-1.57%) |
Aug 24, 2007 | 139.17 | 140.99 | 139.13 | 140.99 | 29,599 | +2.66(+1.93%) |
Aug 23, 2007 | 138.91 | 138.97 | 137.05 | 138.32 | 102,337 | -0.19(-0.14%) |
Aug 22, 2007 | 139.13 | 139.26 | 137.05 | 138.52 | 21,599 | +1.69(+1.24%) |
Aug 21, 2007 | 137.67 | 138.13 | 135.72 | 136.83 | 68,184 | -1.07(-0.78%) |
Aug 20, 2007 | 137.96 | 139.72 | 136.53 | 137.90 | 43,507 | -2.18(-1.55%) |
Aug 17, 2007 | 140.56 | 141.25 | 137.44 | 140.08 | 56,122 | +4.19(+3.08%) |
Aug 16, 2007 | 134.88 | 136.08 | 130.98 | 135.88 | 99,937 | -1.01(-0.74%) |
Aug 15, 2007 | 142.68 | 143.26 | 136.89 | 136.89 | 77,907 | -3.71(-2.64%) |
Aug 14, 2007 | 143.26 | 143.42 | 140.53 | 140.60 | 23,138 | -2.21(-1.55%) |
Aug 13, 2007 | 145.34 | 145.60 | 142.64 | 142.81 | 99,291 | -0.65(-0.45%) |
Aug 10, 2007 | 139.43 | 143.85 | 138.74 | 143.46 | 274,274 | +1.04(+0.73%) |
Aug 09, 2007 | 141.38 | 145.93 | 141.15 | 142.42 | 217,844 | -1.88(-1.31%) |
Aug 08, 2007 | 142.29 | 146.64 | 142.06 | 144.30 | 136,337 | +2.83(+2.00%) |
Aug 07, 2007 | 138.42 | 143.59 | 138.13 | 141.47 | 121,322 | +5.30(+3.89%) |
Aug 06, 2007 | 137.22 | 138.00 | 135.01 | 136.18 | 67,568 | -7.34(-5.12%) |
Aug 03, 2007 | 143.52 | 143.52 | 143.52 | 143.52 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 144.76 | 145.50 | 141.05 | 143.52 | 127,537 | +0.03(+0.02%) |
Aug 01, 2007 | 143.52 | 145.50 | 139.98 | 143.49 | 86,676 | +0.72(+0.50%) |
Jul 31, 2007 | 146.84 | 147.36 | 142.77 | 142.77 | 40,307 | -1.50(-1.04%) |
Jul 30, 2007 | 142.74 | 145.37 | 142.22 | 144.27 | 110,429 | +2.37(+1.67%) |
Jul 27, 2007 | 143.26 | 144.76 | 140.60 | 141.90 | 311,597 | -2.02(-1.40%) |
Jul 26, 2007 | 144.95 | 145.73 | 141.02 | 143.91 | 172,244 | -3.87(-2.62%) |
Jul 25, 2007 | 148.36 | 148.43 | 144.04 | 147.78 | 33,261 | +0.72(+0.49%) |
Jul 24, 2007 | 148.85 | 149.14 | 146.06 | 147.06 | 83,968 | -5.78(-3.78%) |
Jul 23, 2007 | 153.14 | 153.37 | 152.62 | 152.85 | 18,369 | -2.50(-1.61%) |
Jul 20, 2007 | 157.30 | 157.43 | 154.34 | 155.35 | 14,861 | -2.37(-1.50%) |
Jul 19, 2007 | 156.98 | 157.72 | 156.75 | 157.72 | 40,584 | +1.20(+0.77%) |
Jul 18, 2007 | 153.24 | 156.52 | 153.14 | 156.52 | 87,845 | +3.41(+2.23%) |
Jul 17, 2007 | 155.42 | 155.71 | 152.98 | 153.11 | 103,568 | +0.10(+0.06%) |
Jul 16, 2007 | 155.90 | 157.30 | 152.13 | 153.01 | 29,168 | -3.22(-2.06%) |
Jul 13, 2007 | 155.94 | 156.46 | 155.77 | 156.23 | 14,215 | +1.40(+0.90%) |
Jul 12, 2007 | 155.35 | 155.35 | 153.40 | 154.83 | 23,138 | +1.07(+0.70%) |
Jul 11, 2007 | 153.34 | 154.02 | 152.75 | 153.76 | 86,583 | +0.16(+0.11%) |
Jul 10, 2007 | 153.34 | 155.06 | 153.27 | 153.60 | 30,738 | -1.01(-0.65%) |
Jul 09, 2007 | 153.43 | 155.25 | 153.43 | 154.60 | 55,907 | +1.92(+1.26%) |
Jul 06, 2007 | 152.59 | 153.55 | 152.26 | 152.69 | 112,183 | +0.55(+0.36%) |
Jul 05, 2007 | 153.34 | 153.40 | 151.13 | 152.13 | 40,430 | +0.06(+0.04%) |
Jul 03, 2007 | 151.19 | 152.39 | 151.19 | 152.07 | 12,030 | +1.36(+0.91%) |
Jul 02, 2007 | 149.53 | 150.70 | 149.18 | 150.70 | 111,722 | +1.63(+1.09%) |
Jun 29, 2007 | 150.02 | 150.61 | 148.53 | 149.08 | 10,769 | +0.94(+0.64%) |
Jun 28, 2007 | 150.12 | 150.12 | 147.71 | 148.14 | 125,629 | -0.72(-0.48%) |
Jun 27, 2007 | 145.28 | 149.01 | 144.27 | 148.85 | 112,983 | +2.37(+1.62%) |
Jun 26, 2007 | 151.48 | 151.48 | 146.48 | 146.48 | 68,091 | -5.56(-3.66%) |
Jun 25, 2007 | 154.47 | 154.05 | 151.58 | 152.04 | 17,199 | -2.76(-1.78%) |
Jun 22, 2007 | 156.65 | 156.13 | 153.43 | 154.80 | 55,291 | -2.21(-1.41%) |
Jun 21, 2007 | 155.25 | 157.04 | 154.57 | 157.01 | 34,922 | +2.75(+1.78%) |
Jun 20, 2007 | 159.12 | 159.12 | 154.05 | 154.26 | 69,414 | -4.05(-2.56%) |
Jun 19, 2007 | 157.85 | 159.38 | 157.46 | 158.31 | 62,399 | -1.30(-0.81%) |
Jun 18, 2007 | 159.15 | 159.61 | 158.15 | 159.61 | 32,830 | +1.62(+1.03%) |
Jun 15, 2007 | 158.47 | 158.47 | 157.43 | 157.98 | 42,368 | +1.34(+0.85%) |
Jun 14, 2007 | 155.51 | 156.72 | 155.51 | 156.65 | 34,830 | +2.95(+1.92%) |
Jun 13, 2007 | 151.45 | 153.95 | 151.39 | 153.69 | 23,353 | +2.79(+1.85%) |
Jun 12, 2007 | 151.09 | 152.62 | 149.73 | 150.90 | 35,076 | -0.16(-0.11%) |
Jun 11, 2007 | 150.83 | 152.04 | 150.41 | 151.06 | 14,799 | +0.97(+0.65%) |
Jun 08, 2007 | 148.30 | 150.15 | 148.30 | 150.09 | 97,045 | +0.75(+0.50%) |
Jun 07, 2007 | 153.27 | 153.63 | 149.34 | 149.34 | 19,692 | -3.57(-2.34%) |
Jun 06, 2007 | 154.41 | 154.41 | 152.46 | 152.91 | 56,953 | -2.76(-1.77%) |
Jun 05, 2007 | 155.84 | 156.07 | 154.80 | 155.68 | 4,276 | -0.46(-0.29%) |
Jun 04, 2007 | 153.04 | 156.13 | 153.63 | 156.13 | 131,322 | +3.35(+2.19%) |