Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 108.09 | 108.24 | 106.31 | 106.86 | 265,600 | +0.66(+0.62%) |
Aug 30, 2007 | 105.48 | 107.11 | 105.00 | 106.20 | 308,996 | -0.41(-0.38%) |
Aug 29, 2007 | 104.21 | 106.68 | 103.06 | 106.61 | 517,849 | +3.02(+2.91%) |
Aug 28, 2007 | 107.70 | 108.11 | 103.36 | 103.59 | 452,392 | -4.80(-4.43%) |
Aug 27, 2007 | 109.21 | 110.38 | 108.17 | 108.39 | 337,588 | -0.92(-0.84%) |
Aug 24, 2007 | 110.38 | 110.38 | 106.82 | 109.32 | 391,434 | -0.83(-0.76%) |
Aug 23, 2007 | 110.69 | 111.62 | 109.48 | 110.15 | 791,432 | -0.37(-0.33%) |
Aug 22, 2007 | 110.58 | 112.61 | 108.93 | 110.52 | 1,171,691 | +1.30(+1.19%) |
Aug 21, 2007 | 108.50 | 109.86 | 107.48 | 109.21 | 390,563 | +0.28(+0.26%) |
Aug 20, 2007 | 111.33 | 111.33 | 106.49 | 108.93 | 531,201 | -2.17(-1.95%) |
Aug 17, 2007 | 108.86 | 112.31 | 108.04 | 111.10 | 1,464,723 | +5.49(+5.20%) |
Aug 16, 2007 | 99.73 | 106.31 | 95.91 | 105.61 | 1,473,577 | +5.50(+5.49%) |
Aug 15, 2007 | 98.29 | 103.79 | 98.29 | 100.11 | 1,041,794 | -1.11(-1.10%) |
Aug 14, 2007 | 106.45 | 107.28 | 99.60 | 101.22 | 2,221,323 | -4.04(-3.84%) |
Aug 13, 2007 | 110.63 | 116.27 | 104.80 | 105.27 | 1,141,067 | -3.60(-3.30%) |
Aug 10, 2007 | 105.42 | 112.08 | 103.39 | 108.86 | 1,146,147 | +1.08(+1.00%) |
Aug 09, 2007 | 109.52 | 112.93 | 104.31 | 107.78 | 1,090,269 | -4.17(-3.73%) |
Aug 08, 2007 | 109.52 | 113.68 | 109.52 | 111.96 | 864,436 | +3.05(+2.80%) |
Aug 07, 2007 | 106.80 | 109.62 | 106.24 | 108.91 | 829,875 | +1.22(+1.13%) |
Aug 06, 2007 | 104.06 | 107.69 | 103.69 | 107.69 | 750,503 | +4.00(+3.85%) |
Aug 03, 2007 | 104.21 | 108.83 | 103.29 | 103.69 | 1,138,310 | -5.13(-4.72%) |
Aug 02, 2007 | 107.05 | 110.45 | 106.98 | 108.83 | 684,756 | +1.71(+1.60%) |
Aug 01, 2007 | 110.10 | 110.79 | 105.69 | 107.12 | 1,184,318 | -2.78(-2.53%) |
Jul 31, 2007 | 114.03 | 115.10 | 109.70 | 109.90 | 666,034 | -3.38(-2.98%) |
Jul 30, 2007 | 111.96 | 114.28 | 109.97 | 113.27 | 899,124 | +0.65(+0.58%) |
Jul 27, 2007 | 113.42 | 114.72 | 111.00 | 112.62 | 676,193 | -1.34(-1.18%) |
Jul 26, 2007 | 114.96 | 115.05 | 111.27 | 113.96 | 803,914 | -2.34(-2.01%) |
Jul 25, 2007 | 116.10 | 116.88 | 114.93 | 116.30 | 707,398 | +1.34(+1.16%) |
Jul 24, 2007 | 117.82 | 117.82 | 113.42 | 114.97 | 1,147,453 | -3.77(-3.17%) |
Jul 23, 2007 | 119.20 | 120.30 | 117.83 | 118.74 | 616,687 | +0.56(+0.48%) |
Jul 20, 2007 | 119.56 | 119.96 | 116.34 | 118.17 | 1,093,027 | -2.34(-1.94%) |
Jul 19, 2007 | 123.09 | 124.00 | 118.59 | 120.51 | 1,989,249 | +0.42(+0.35%) |
Jul 18, 2007 | 113.69 | 120.31 | 113.67 | 120.09 | 2,104,342 | +6.99(+6.18%) |
Jul 17, 2007 | 114.86 | 115.54 | 112.36 | 113.10 | 750,358 | -2.01(-1.75%) |
Jul 16, 2007 | 116.30 | 116.75 | 114.59 | 115.11 | 530,330 | -1.23(-1.05%) |
Jul 13, 2007 | 115.10 | 116.86 | 114.44 | 116.34 | 482,145 | +2.45(+2.15%) |
Jul 12, 2007 | 114.03 | 114.70 | 113.32 | 113.89 | 522,058 | +0.30(+0.27%) |
Jul 11, 2007 | 112.85 | 113.59 | 112.20 | 113.59 | 484,177 | +0.70(+0.62%) |
Jul 10, 2007 | 113.22 | 113.29 | 111.63 | 112.89 | 609,674 | -0.31(-0.27%) |
Jul 09, 2007 | 114.38 | 114.44 | 112.73 | 113.20 | 291,580 | -0.93(-0.81%) |
Jul 06, 2007 | 113.34 | 114.20 | 112.79 | 114.13 | 188,968 | +1.20(+1.07%) |
Jul 05, 2007 | 114.55 | 114.57 | 112.38 | 112.93 | 306,674 | -1.27(-1.12%) |
Jul 03, 2007 | 114.03 | 115.13 | 113.39 | 114.20 | 225,833 | +0.18(+0.16%) |
Jul 02, 2007 | 108.90 | 114.53 | 108.62 | 114.02 | 871,112 | +6.13(+5.68%) |
Jun 29, 2007 | 109.48 | 109.90 | 107.00 | 107.89 | 696,803 | -1.52(-1.39%) |
Jun 28, 2007 | 109.72 | 110.24 | 109.00 | 109.41 | 295,208 | -0.48(-0.44%) |
Jun 27, 2007 | 107.48 | 109.96 | 107.08 | 109.90 | 459,939 | +2.20(+2.05%) |
Jun 26, 2007 | 107.07 | 108.79 | 106.13 | 107.69 | 847,745 | +1.22(+1.14%) |
Jun 25, 2007 | 107.08 | 108.51 | 106.06 | 106.47 | 388,241 | -0.68(-0.63%) |
Jun 22, 2007 | 108.04 | 109.97 | 105.62 | 107.15 | 2,743,236 | -0.78(-0.72%) |
Jun 21, 2007 | 108.64 | 108.83 | 105.80 | 107.93 | 645,569 | -0.85(-0.78%) |
Jun 20, 2007 | 111.35 | 112.05 | 108.59 | 108.77 | 695,206 | -2.20(-1.98%) |
Jun 19, 2007 | 110.34 | 111.34 | 108.83 | 110.97 | 621,186 | +0.54(+0.49%) |
Jun 18, 2007 | 108.86 | 110.65 | 108.39 | 110.43 | 574,452 | +1.64(+1.51%) |
Jun 15, 2007 | 109.01 | 109.62 | 108.17 | 108.79 | 358,633 | +0.47(+0.43%) |
Jun 14, 2007 | 108.19 | 109.23 | 108.06 | 108.33 | 416,833 | +0.18(+0.17%) |
Jun 13, 2007 | 107.69 | 108.53 | 106.67 | 108.15 | 593,320 | +1.14(+1.07%) |
Jun 12, 2007 | 105.76 | 108.86 | 105.76 | 107.00 | 1,294,622 | +0.67(+0.63%) |
Jun 11, 2007 | 105.19 | 106.56 | 104.62 | 106.33 | 440,926 | +1.59(+1.52%) |
Jun 08, 2007 | 102.91 | 104.87 | 102.04 | 104.74 | 755,438 | +1.83(+1.78%) |
Jun 07, 2007 | 104.21 | 104.52 | 102.69 | 102.91 | 535,846 | -1.30(-1.24%) |
Jun 06, 2007 | 104.18 | 105.28 | 104.09 | 104.20 | 369,373 | -0.66(-0.63%) |
Jun 05, 2007 | 105.14 | 107.08 | 104.45 | 104.87 | 361,536 | -0.50(-0.48%) |
Jun 04, 2007 | 105.00 | 105.62 | 104.41 | 105.37 | 312,044 | -0.94(-0.89%) |