Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 146.20 | 149.80 | 142.60 | 145.60 | 9,835 | +1.00(+0.69%) |
Aug 30, 2007 | 141.20 | 148.40 | 140.20 | 144.60 | 6,834 | +3.40(+2.41%) |
Aug 29, 2007 | 139.40 | 141.20 | 137.60 | 141.20 | 5,932 | +2.80(+2.02%) |
Aug 28, 2007 | 140.20 | 141.52 | 136.40 | 138.40 | 6,952 | -2.20(-1.56%) |
Aug 27, 2007 | 139.60 | 142.60 | 137.40 | 140.60 | 2,823 | +0.80(+0.57%) |
Aug 24, 2007 | 138.60 | 139.80 | 136.40 | 139.80 | 2,345 | +1.00(+0.72%) |
Aug 23, 2007 | 141.20 | 141.20 | 137.00 | 138.80 | 3,785 | -1.00(-0.72%) |
Aug 22, 2007 | 138.80 | 142.80 | 137.80 | 139.80 | 6,546 | +3.80(+2.79%) |
Aug 21, 2007 | 137.00 | 137.00 | 135.40 | 136.00 | 5,521 | -0.60(-0.44%) |
Aug 20, 2007 | 139.00 | 139.40 | 134.00 | 136.60 | 4,377 | -1.60(-1.16%) |
Aug 17, 2007 | 140.80 | 140.80 | 134.40 | 138.20 | 8,110 | +4.40(+3.29%) |
Aug 16, 2007 | 129.80 | 141.00 | 126.60 | 133.80 | 17,253 | +4.00(+3.08%) |
Aug 15, 2007 | 125.20 | 136.80 | 125.20 | 129.80 | 11,870 | +4.40(+3.51%) |
Aug 14, 2007 | 129.60 | 131.40 | 125.00 | 125.40 | 6,501 | -4.20(-3.24%) |
Aug 13, 2007 | 126.00 | 134.80 | 126.00 | 129.60 | 23,208 | +3.60(+2.86%) |
Aug 10, 2007 | 118.80 | 128.80 | 118.00 | 126.00 | 11,797 | +4.80(+3.96%) |
Aug 09, 2007 | 122.40 | 126.60 | 119.00 | 121.20 | 14,214 | -4.40(-3.50%) |
Aug 08, 2007 | 123.60 | 125.60 | 121.20 | 125.60 | 56,358 | +3.20(+2.61%) |
Aug 07, 2007 | 122.00 | 123.80 | 119.40 | 122.40 | 17,330 | -0.60(-0.49%) |
Aug 06, 2007 | 131.40 | 131.80 | 119.20 | 123.00 | 35,666 | -8.20(-6.25%) |
Aug 03, 2007 | 132.20 | 139.50 | 130.00 | 131.20 | 24,471 | -7.60(-5.48%) |
Aug 02, 2007 | 139.60 | 140.80 | 135.80 | 138.80 | 14,505 | -0.40(-0.29%) |
Aug 01, 2007 | 139.20 | 140.84 | 136.20 | 139.20 | 9,379 | -0.40(-0.29%) |
Jul 31, 2007 | 143.00 | 146.40 | 139.40 | 139.60 | 5,920 | -2.40(-1.69%) |
Jul 30, 2007 | 142.80 | 145.40 | 141.20 | 142.00 | 5,746 | -1.20(-0.84%) |
Jul 27, 2007 | 146.60 | 148.60 | 143.00 | 143.20 | 8,908 | -4.80(-3.24%) |
Jul 26, 2007 | 148.20 | 149.20 | 143.00 | 148.00 | 13,663 | -2.60(-1.73%) |
Jul 25, 2007 | 153.60 | 154.20 | 149.00 | 150.60 | 5,846 | -1.20(-0.79%) |
Jul 24, 2007 | 154.20 | 158.40 | 150.44 | 151.80 | 7,278 | -4.60(-2.94%) |
Jul 23, 2007 | 155.20 | 160.80 | 155.20 | 156.40 | 3,773 | +1.20(+0.77%) |
Jul 20, 2007 | 158.00 | 158.20 | 153.60 | 155.20 | 7,937 | -3.20(-2.02%) |
Jul 19, 2007 | 160.40 | 160.80 | 156.60 | 158.40 | 4,039 | -0.60(-0.38%) |
Jul 18, 2007 | 159.00 | 159.60 | 155.00 | 159.00 | 4,133 | -0.80(-0.50%) |
Jul 17, 2007 | 160.20 | 161.00 | 159.80 | 159.80 | 5,663 | +0.40(+0.25%) |
Jul 16, 2007 | 162.00 | 163.00 | 156.40 | 159.40 | 8,355 | -2.40(-1.48%) |
Jul 13, 2007 | 163.40 | 164.80 | 161.20 | 161.80 | 5,576 | -1.60(-0.98%) |
Jul 12, 2007 | 159.20 | 164.20 | 159.20 | 163.40 | 11,235 | +6.00(+3.81%) |
Jul 11, 2007 | 157.40 | 159.60 | 156.40 | 157.40 | 3,627 | +0.80(+0.51%) |
Jul 10, 2007 | 158.40 | 160.00 | 155.20 | 156.60 | 6,284 | -2.60(-1.63%) |
Jul 09, 2007 | 159.40 | 160.40 | 158.20 | 159.20 | 5,684 | +0.00(+0.00%) |
Jul 06, 2007 | 158.00 | 160.80 | 157.40 | 159.20 | 5,642 | +1.00(+0.63%) |
Jul 05, 2007 | 160.00 | 160.80 | 157.00 | 158.20 | 6,844 | -2.40(-1.49%) |
Jul 03, 2007 | 158.60 | 161.20 | 154.00 | 160.60 | 4,569 | +3.20(+2.03%) |
Jul 02, 2007 | 156.60 | 158.40 | 156.60 | 157.40 | 15,769 | +2.20(+1.42%) |
Jun 29, 2007 | 157.80 | 158.60 | 153.40 | 155.20 | 11,377 | -1.80(-1.15%) |
Jun 28, 2007 | 158.20 | 159.40 | 156.40 | 157.00 | 3,971 | -0.80(-0.51%) |
Jun 27, 2007 | 154.40 | 157.80 | 152.80 | 157.80 | 9,407 | +1.80(+1.15%) |
Jun 26, 2007 | 155.60 | 159.00 | 153.20 | 156.00 | 10,702 | +1.60(+1.04%) |
Jun 25, 2007 | 154.80 | 155.20 | 152.80 | 154.40 | 11,250 | +1.00(+0.65%) |
Jun 22, 2007 | 155.00 | 157.00 | 153.40 | 153.40 | 169,390 | -2.40(-1.54%) |
Jun 21, 2007 | 157.60 | 157.60 | 152.60 | 155.80 | 6,919 | -0.40(-0.26%) |
Jun 20, 2007 | 159.40 | 161.40 | 155.60 | 156.20 | 8,200 | -1.60(-1.01%) |
Jun 19, 2007 | 160.20 | 160.80 | 157.60 | 157.80 | 10,295 | -1.40(-0.88%) |
Jun 18, 2007 | 160.20 | 161.60 | 159.00 | 159.20 | 4,260 | -2.00(-1.24%) |
Jun 15, 2007 | 162.40 | 162.60 | 158.60 | 161.20 | 10,190 | -1.00(-0.62%) |
Jun 14, 2007 | 160.20 | 163.00 | 160.00 | 162.20 | 4,315 | +1.60(+1.00%) |
Jun 13, 2007 | 161.80 | 161.80 | 158.60 | 160.60 | 5,165 | -0.20(-0.12%) |
Jun 12, 2007 | 157.00 | 161.00 | 156.80 | 160.80 | 8,700 | +3.40(+2.16%) |
Jun 11, 2007 | 157.00 | 160.00 | 155.40 | 157.40 | 13,700 | -0.60(-0.38%) |
Jun 08, 2007 | 160.20 | 161.40 | 156.20 | 158.00 | 45,259 | -2.80(-1.74%) |
Jun 07, 2007 | 162.20 | 167.40 | 157.40 | 160.80 | 41,567 | -21.40(-11.75%) |
Jun 06, 2007 | 181.20 | 183.80 | 177.40 | 182.20 | 14,224 | -0.80(-0.44%) |
Jun 05, 2007 | 184.20 | 184.60 | 178.40 | 183.00 | 7,306 | -0.80(-0.44%) |
Jun 04, 2007 | 180.00 | 185.00 | 180.00 | 183.80 | 8,347 | +3.00(+1.66%) |