Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 79.56 | 80.30 | 78.89 | 79.93 | 623,361 | +1.49(+1.90%) |
Aug 30, 2007 | 78.50 | 79.47 | 77.85 | 78.44 | 1,046,379 | -1.04(-1.31%) |
Aug 29, 2007 | 78.29 | 79.72 | 77.98 | 79.48 | 236,688 | +1.85(+2.39%) |
Aug 28, 2007 | 79.47 | 79.47 | 77.53 | 77.62 | 351,749 | -1.98(-2.49%) |
Aug 27, 2007 | 80.19 | 80.46 | 79.57 | 79.61 | 446,774 | -0.90(-1.11%) |
Aug 24, 2007 | 79.58 | 80.50 | 79.51 | 80.50 | 446,993 | +1.01(+1.28%) |
Aug 23, 2007 | 81.19 | 81.19 | 79.17 | 79.49 | 971,278 | -1.10(-1.36%) |
Aug 22, 2007 | 79.92 | 80.71 | 79.80 | 80.58 | 565,557 | +1.71(+2.17%) |
Aug 21, 2007 | 79.17 | 79.82 | 78.33 | 78.88 | 691,565 | -0.34(-0.43%) |
Aug 20, 2007 | 78.56 | 79.74 | 78.35 | 79.21 | 698,790 | +1.18(+1.51%) |
Aug 17, 2007 | 78.47 | 79.47 | 76.79 | 78.03 | 1,864,937 | +1.64(+2.14%) |
Aug 16, 2007 | 75.92 | 77.21 | 73.44 | 76.40 | 1,578,327 | -0.46(-0.59%) |
Aug 15, 2007 | 79.19 | 79.83 | 76.71 | 76.86 | 976,533 | -2.91(-3.65%) |
Aug 14, 2007 | 81.99 | 81.99 | 79.40 | 79.77 | 1,054,371 | -2.22(-2.71%) |
Aug 13, 2007 | 82.15 | 82.50 | 81.58 | 81.99 | 260,883 | +0.82(+1.00%) |
Aug 10, 2007 | 80.52 | 81.68 | 79.81 | 81.18 | 786,043 | -0.14(-0.17%) |
Aug 09, 2007 | 81.61 | 82.98 | 81.31 | 81.31 | 1,363,533 | -1.56(-1.88%) |
Aug 08, 2007 | 83.18 | 83.82 | 82.23 | 82.88 | 1,300,475 | +0.39(+0.48%) |
Aug 07, 2007 | 80.84 | 82.48 | 80.53 | 82.48 | 1,472,901 | +1.26(+1.55%) |
Aug 06, 2007 | 79.67 | 81.22 | 79.09 | 81.22 | 1,304,525 | +1.26(+1.58%) |
Aug 03, 2007 | 81.20 | 82.76 | 79.96 | 79.96 | 1,222,199 | -2.80(-3.38%) |
Aug 02, 2007 | 82.67 | 84.18 | 81.85 | 82.76 | 970,621 | -0.03(-0.03%) |
Aug 01, 2007 | 82.51 | 83.11 | 81.10 | 82.78 | 1,548,987 | +0.58(+0.70%) |
Jul 31, 2007 | 83.69 | 84.39 | 82.21 | 82.21 | 969,855 | -0.64(-0.77%) |
Jul 30, 2007 | 82.39 | 83.64 | 81.97 | 82.85 | 495,273 | +0.32(+0.39%) |
Jul 27, 2007 | 82.67 | 83.56 | 82.21 | 82.53 | 613,946 | -1.04(-1.25%) |
Jul 26, 2007 | 83.37 | 84.14 | 82.02 | 83.57 | 842,752 | -1.99(-2.33%) |
Jul 25, 2007 | 86.91 | 86.91 | 84.67 | 85.56 | 1,573,050 | -0.56(-0.65%) |
Jul 24, 2007 | 86.78 | 87.42 | 85.89 | 86.12 | 386,453 | -1.51(-1.72%) |
Jul 23, 2007 | 87.91 | 88.07 | 87.45 | 87.63 | 316,716 | +0.06(+0.07%) |
Jul 20, 2007 | 88.69 | 88.69 | 87.05 | 87.56 | 456,189 | -1.65(-1.85%) |
Jul 19, 2007 | 89.61 | 89.61 | 88.81 | 89.22 | 424,222 | +0.53(+0.60%) |
Jul 18, 2007 | 88.75 | 89.68 | 88.13 | 88.69 | 1,224,498 | +0.52(+0.59%) |
Jul 17, 2007 | 87.87 | 88.58 | 87.79 | 88.16 | 491,113 | +0.50(+0.57%) |
Jul 16, 2007 | 87.75 | 88.60 | 87.53 | 87.66 | 1,049,554 | -0.07(-0.08%) |
Jul 13, 2007 | 87.14 | 87.88 | 86.62 | 87.74 | 187,314 | +0.48(+0.55%) |
Jul 12, 2007 | 86.61 | 87.25 | 86.47 | 87.25 | 453,781 | +0.83(+0.96%) |
Jul 11, 2007 | 85.42 | 86.42 | 84.91 | 86.42 | 431,667 | +1.47(+1.73%) |
Jul 10, 2007 | 85.59 | 85.96 | 84.90 | 84.95 | 430,681 | -1.19(-1.38%) |
Jul 09, 2007 | 86.08 | 86.59 | 85.81 | 86.14 | 152,063 | +0.70(+0.82%) |
Jul 06, 2007 | 85.31 | 85.62 | 84.79 | 85.43 | 130,496 | +0.42(+0.49%) |
Jul 05, 2007 | 85.00 | 85.46 | 84.68 | 85.01 | 307,958 | -0.29(-0.34%) |
Jul 03, 2007 | 84.58 | 85.40 | 84.58 | 85.31 | 185,015 | +1.13(+1.35%) |
Jul 02, 2007 | 83.72 | 84.22 | 83.61 | 84.17 | 188,738 | +0.87(+1.04%) |
Jun 29, 2007 | 84.08 | 84.28 | 82.88 | 83.31 | 332,590 | -0.50(-0.60%) |
Jun 28, 2007 | 84.04 | 84.15 | 83.47 | 83.81 | 288,361 | -0.23(-0.27%) |
Jun 27, 2007 | 82.85 | 84.12 | 82.45 | 84.04 | 656,641 | +0.80(+0.97%) |
Jun 26, 2007 | 84.18 | 84.20 | 83.08 | 83.23 | 940,734 | -0.83(-0.99%) |
Jun 25, 2007 | 83.94 | 84.89 | 83.83 | 84.06 | 860,597 | +0.17(+0.21%) |
Jun 22, 2007 | 84.26 | 84.47 | 83.41 | 83.89 | 336,969 | -0.26(-0.30%) |
Jun 21, 2007 | 83.81 | 84.54 | 83.21 | 84.15 | 380,869 | +0.38(+0.46%) |
Jun 20, 2007 | 84.04 | 85.07 | 83.70 | 83.76 | 702,622 | -0.37(-0.43%) |
Jun 19, 2007 | 83.74 | 84.36 | 83.51 | 84.13 | 371,345 | +0.00(+0.00%) |
Jun 18, 2007 | 84.72 | 84.86 | 84.03 | 84.13 | 155,128 | -0.69(-0.82%) |
Jun 15, 2007 | 85.31 | 85.73 | 84.69 | 84.82 | 797,429 | +0.37(+0.43%) |
Jun 14, 2007 | 83.26 | 84.71 | 83.26 | 84.46 | 838,701 | +1.28(+1.54%) |
Jun 13, 2007 | 82.21 | 83.31 | 81.91 | 83.18 | 274,239 | +1.22(+1.49%) |
Jun 12, 2007 | 82.85 | 83.17 | 81.93 | 81.95 | 432,871 | -1.49(-1.78%) |
Jun 11, 2007 | 83.49 | 84.08 | 83.15 | 83.44 | 629,053 | -0.41(-0.49%) |
Jun 08, 2007 | 82.84 | 83.93 | 82.58 | 83.85 | 1,914,859 | +1.21(+1.46%) |
Jun 07, 2007 | 84.10 | 84.31 | 82.62 | 82.65 | 1,004,449 | -1.66(-1.97%) |
Jun 06, 2007 | 85.50 | 85.53 | 84.05 | 84.31 | 2,443,960 | -1.46(-1.70%) |
Jun 05, 2007 | 86.33 | 86.70 | 85.63 | 85.77 | 204,174 | -0.75(-0.87%) |
Jun 04, 2007 | 87.23 | 87.23 | 86.52 | 86.52 | 212,932 | -0.67(-0.76%) |