Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 560.00 | 565.00 | 545.00 | 559.50 | 80,200 | +20.00(+3.71%) |
Aug 30, 2007 | 529.25 | 550.00 | 528.98 | 539.50 | 58,000 | +4.50(+0.84%) |
Aug 29, 2007 | 532.00 | 554.22 | 516.03 | 535.00 | 144,300 | +4.50(+0.85%) |
Aug 28, 2007 | 544.75 | 544.75 | 527.00 | 530.50 | 140,100 | -19.00(-3.46%) |
Aug 27, 2007 | 567.00 | 571.00 | 545.00 | 549.50 | 86,500 | -18.50(-3.26%) |
Aug 24, 2007 | 567.00 | 573.12 | 555.00 | 568.00 | 108,600 | -3.00(-0.53%) |
Aug 23, 2007 | 579.00 | 587.49 | 563.01 | 571.00 | 87,700 | -8.00(-1.38%) |
Aug 22, 2007 | 600.00 | 608.00 | 574.00 | 579.00 | 134,700 | -3.50(-0.60%) |
Aug 21, 2007 | 566.00 | 587.00 | 558.00 | 582.50 | 119,500 | +13.05(+2.29%) |
Aug 20, 2007 | 572.15 | 591.28 | 565.68 | 569.45 | 88,400 | +0.45(+0.08%) |
Aug 17, 2007 | 580.01 | 600.00 | 551.61 | 569.00 | 100,500 | +14.00(+2.52%) |
Aug 16, 2007 | 523.00 | 574.00 | 520.98 | 555.00 | 223,900 | +12.25(+2.26%) |
Aug 15, 2007 | 567.00 | 585.00 | 535.99 | 542.75 | 190,500 | -39.25(-6.74%) |
Aug 14, 2007 | 601.00 | 601.00 | 565.02 | 582.00 | 156,000 | -17.10(-2.85%) |
Aug 13, 2007 | 611.25 | 630.00 | 591.00 | 599.10 | 142,200 | -16.90(-2.74%) |
Aug 10, 2007 | 587.00 | 624.96 | 587.00 | 616.00 | 229,900 | +4.00(+0.65%) |
Aug 09, 2007 | 600.10 | 625.00 | 581.00 | 612.00 | 261,400 | -8.00(-1.29%) |
Aug 08, 2007 | 608.00 | 631.25 | 600.03 | 620.00 | 236,100 | +16.00(+2.65%) |
Aug 07, 2007 | 605.00 | 626.97 | 597.54 | 604.00 | 224,300 | -4.81(-0.79%) |
Aug 06, 2007 | 612.83 | 628.00 | 561.08 | 608.81 | 167,600 | +10.71(+1.79%) |
Aug 03, 2007 | 614.69 | 618.00 | 598.00 | 598.10 | 284,200 | -19.90(-3.22%) |
Aug 02, 2007 | 603.10 | 634.00 | 603.00 | 618.00 | 166,600 | +19.00(+3.17%) |
Aug 01, 2007 | 580.58 | 600.00 | 545.00 | 599.00 | 318,800 | +20.52(+3.55%) |
Jul 31, 2007 | 615.00 | 639.04 | 577.67 | 578.48 | 262,300 | -19.52(-3.26%) |
Jul 30, 2007 | 578.00 | 604.00 | 575.01 | 598.00 | 137,300 | +19.82(+3.43%) |
Jul 27, 2007 | 579.25 | 606.00 | 572.50 | 578.18 | 205,500 | -1.07(-0.18%) |
Jul 26, 2007 | 579.00 | 589.88 | 550.00 | 579.25 | 269,100 | -2.75(-0.47%) |
Jul 25, 2007 | 580.00 | 591.00 | 560.93 | 582.00 | 230,100 | +6.90(+1.20%) |
Jul 24, 2007 | 612.08 | 612.50 | 561.01 | 575.10 | 406,400 | -48.40(-7.76%) |
Jul 23, 2007 | 640.25 | 654.84 | 616.27 | 623.50 | 171,900 | -18.25(-2.84%) |
Jul 20, 2007 | 644.35 | 650.80 | 635.42 | 641.75 | 177,800 | -22.25(-3.35%) |
Jul 19, 2007 | 675.30 | 678.00 | 660.01 | 664.00 | 83,200 | -6.00(-0.90%) |
Jul 18, 2007 | 672.00 | 676.00 | 658.00 | 670.00 | 114,200 | -7.25(-1.07%) |
Jul 17, 2007 | 701.75 | 706.00 | 677.25 | 677.25 | 70,200 | -23.75(-3.39%) |
Jul 16, 2007 | 728.45 | 728.45 | 699.08 | 701.00 | 81,500 | -17.00(-2.37%) |
Jul 13, 2007 | 681.75 | 723.71 | 681.75 | 718.00 | 147,600 | +37.75(+5.55%) |
Jul 12, 2007 | 671.00 | 683.00 | 669.51 | 680.25 | 62,100 | +13.00(+1.95%) |
Jul 11, 2007 | 657.40 | 667.65 | 647.99 | 667.25 | 140,000 | +15.75(+2.42%) |
Jul 10, 2007 | 677.00 | 677.00 | 651.44 | 651.50 | 136,700 | -26.25(-3.87%) |
Jul 09, 2007 | 691.50 | 692.00 | 673.64 | 677.75 | 51,300 | -13.75(-1.99%) |
Jul 06, 2007 | 670.75 | 691.50 | 665.61 | 691.50 | 70,200 | +24.50(+3.67%) |
Jul 05, 2007 | 671.00 | 672.00 | 662.01 | 667.00 | 82,900 | -5.00(-0.74%) |
Jul 03, 2007 | 672.00 | 678.00 | 662.95 | 672.00 | 49,700 | +0.00(+0.00%) |
Jul 02, 2007 | 675.00 | 679.70 | 654.03 | 672.00 | 119,500 | -7.75(-1.14%) |
Jun 29, 2007 | 689.98 | 694.41 | 676.00 | 679.75 | 60,285 | -10.25(-1.49%) |
Jun 28, 2007 | 683.57 | 700.00 | 677.00 | 690.00 | 68,800 | +3.00(+0.44%) |
Jun 27, 2007 | 664.99 | 691.00 | 661.10 | 687.00 | 112,600 | +20.75(+3.11%) |
Jun 26, 2007 | 669.00 | 672.82 | 658.61 | 666.25 | 112,000 | -4.75(-0.71%) |
Jun 25, 2007 | 681.20 | 693.38 | 669.00 | 671.00 | 134,700 | -10.20(-1.50%) |
Jun 22, 2007 | 678.10 | 681.20 | 664.99 | 681.20 | 107,800 | +0.20(+0.03%) |
Jun 21, 2007 | 689.43 | 697.00 | 676.03 | 681.00 | 105,100 | -8.01(-1.16%) |
Jun 20, 2007 | 691.00 | 708.75 | 688.15 | 689.01 | 66,300 | -5.99(-0.86%) |
Jun 19, 2007 | 689.00 | 697.34 | 677.00 | 695.00 | 81,300 | +6.00(+0.87%) |
Jun 18, 2007 | 703.75 | 704.00 | 689.00 | 689.00 | 53,900 | -6.00(-0.86%) |
Jun 15, 2007 | 700.00 | 708.98 | 695.00 | 695.00 | 59,000 | -1.44(-0.21%) |
Jun 14, 2007 | 689.00 | 702.97 | 684.68 | 696.44 | 129,200 | +7.94(+1.15%) |
Jun 13, 2007 | 693.00 | 701.00 | 687.80 | 688.50 | 193,100 | -2.05(-0.30%) |
Jun 12, 2007 | 709.50 | 709.90 | 683.38 | 690.55 | 141,900 | -20.45(-2.88%) |
Jun 11, 2007 | 719.65 | 720.61 | 709.01 | 711.00 | 81,900 | -9.99(-1.39%) |
Jun 08, 2007 | 707.52 | 720.99 | 703.00 | 720.99 | 115,900 | +10.99(+1.55%) |
Jun 07, 2007 | 729.85 | 737.00 | 705.31 | 710.00 | 150,100 | -22.40(-3.06%) |
Jun 06, 2007 | 753.00 | 756.00 | 729.50 | 732.40 | 149,600 | -22.60(-2.99%) |
Jun 05, 2007 | 761.00 | 770.60 | 748.42 | 755.00 | 127,600 | -6.00(-0.79%) |
Jun 04, 2007 | 775.00 | 775.50 | 755.10 | 761.00 | 128,600 | -19.00(-2.44%) |