Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 476.05 | 478.25 | 471.39 | 475.66 | 12,900 | +1.61(+0.34%) |
Aug 30, 2007 | 473.34 | 476.50 | 470.00 | 474.05 | 7,100 | +0.71(+0.15%) |
Aug 29, 2007 | 469.00 | 475.00 | 468.02 | 473.34 | 19,400 | +7.34(+1.58%) |
Aug 28, 2007 | 483.50 | 486.09 | 466.00 | 466.00 | 21,600 | -15.79(-3.28%) |
Aug 27, 2007 | 485.00 | 494.64 | 480.41 | 481.79 | 16,900 | -7.21(-1.47%) |
Aug 24, 2007 | 491.50 | 491.50 | 482.94 | 489.00 | 19,300 | -3.76(-0.76%) |
Aug 23, 2007 | 499.00 | 502.99 | 490.95 | 492.76 | 31,900 | -7.24(-1.45%) |
Aug 22, 2007 | 497.05 | 502.47 | 494.00 | 500.00 | 15,800 | +1.00(+0.20%) |
Aug 21, 2007 | 486.23 | 499.00 | 485.41 | 499.00 | 21,000 | +12.77(+2.63%) |
Aug 20, 2007 | 480.50 | 492.58 | 480.50 | 486.23 | 23,400 | +10.25(+2.15%) |
Aug 17, 2007 | 472.00 | 476.60 | 466.30 | 475.98 | 17,700 | +5.83(+1.24%) |
Aug 16, 2007 | 463.00 | 470.15 | 462.75 | 470.15 | 37,700 | +3.38(+0.72%) |
Aug 15, 2007 | 462.00 | 470.00 | 462.00 | 466.77 | 16,400 | +0.77(+0.17%) |
Aug 14, 2007 | 477.51 | 481.00 | 465.01 | 466.00 | 31,800 | -12.84(-2.68%) |
Aug 13, 2007 | 487.64 | 487.87 | 475.92 | 478.84 | 36,200 | -8.80(-1.80%) |
Aug 10, 2007 | 507.50 | 511.98 | 482.55 | 487.64 | 56,200 | -28.86(-5.59%) |
Aug 09, 2007 | 516.29 | 521.99 | 500.00 | 516.50 | 60,700 | +0.21(+0.04%) |
Aug 08, 2007 | 494.09 | 516.29 | 491.00 | 516.29 | 87,700 | +22.20(+4.49%) |
Aug 07, 2007 | 475.98 | 495.00 | 477.45 | 494.09 | 56,300 | +18.11(+3.80%) |
Aug 06, 2007 | 464.00 | 475.98 | 463.08 | 475.98 | 30,000 | +11.54(+2.48%) |
Aug 03, 2007 | 468.16 | 468.70 | 464.44 | 464.44 | 18,500 | -2.79(-0.60%) |
Aug 02, 2007 | 468.80 | 472.15 | 465.28 | 467.23 | 28,000 | +0.84(+0.18%) |
Aug 01, 2007 | 465.29 | 468.37 | 461.23 | 466.39 | 32,300 | +0.89(+0.19%) |
Jul 31, 2007 | 461.00 | 466.75 | 461.40 | 465.50 | 39,600 | +4.50(+0.98%) |
Jul 30, 2007 | 466.50 | 466.50 | 460.00 | 461.00 | 29,000 | -4.01(-0.86%) |
Jul 27, 2007 | 461.95 | 467.50 | 461.29 | 465.01 | 24,600 | +3.06(+0.66%) |
Jul 26, 2007 | 461.50 | 462.50 | 457.50 | 461.95 | 22,400 | +2.40(+0.52%) |
Jul 25, 2007 | 463.00 | 466.24 | 459.25 | 459.55 | 22,200 | -4.00(-0.86%) |
Jul 24, 2007 | 469.58 | 469.58 | 461.70 | 463.55 | 30,200 | -4.08(-0.87%) |
Jul 23, 2007 | 469.99 | 469.99 | 466.50 | 467.63 | 10,000 | -2.36(-0.50%) |
Jul 20, 2007 | 468.05 | 470.55 | 466.06 | 469.99 | 16,700 | -0.01(-0.00%) |
Jul 19, 2007 | 469.90 | 475.32 | 468.81 | 470.00 | 17,200 | +0.10(+0.02%) |
Jul 18, 2007 | 474.50 | 474.50 | 465.40 | 469.90 | 18,700 | -3.13(-0.66%) |
Jul 17, 2007 | 473.20 | 475.38 | 472.01 | 473.03 | 14,100 | -2.12(-0.45%) |
Jul 16, 2007 | 480.85 | 480.85 | 471.52 | 475.15 | 14,600 | -3.75(-0.78%) |
Jul 13, 2007 | 462.95 | 483.48 | 462.95 | 478.90 | 8,200 | -1.91(-0.40%) |
Jul 12, 2007 | 481.05 | 481.30 | 477.35 | 480.81 | 14,700 | +1.73(+0.36%) |
Jul 11, 2007 | 476.87 | 481.73 | 473.59 | 479.08 | 22,300 | +2.21(+0.46%) |
Jul 10, 2007 | 483.40 | 485.39 | 474.13 | 476.87 | 17,200 | -8.41(-1.73%) |
Jul 09, 2007 | 493.00 | 493.00 | 485.00 | 485.28 | 18,900 | -4.21(-0.86%) |
Jul 06, 2007 | 483.50 | 489.99 | 481.94 | 489.49 | 10,700 | +7.69(+1.60%) |
Jul 05, 2007 | 484.25 | 485.33 | 480.96 | 481.80 | 11,700 | -4.42(-0.91%) |
Jul 03, 2007 | 489.29 | 489.39 | 484.75 | 486.22 | 5,800 | -1.08(-0.22%) |
Jul 02, 2007 | 485.60 | 488.96 | 483.60 | 487.30 | 16,200 | +2.74(+0.57%) |
Jun 29, 2007 | 478.29 | 488.97 | 478.29 | 484.56 | 36,700 | +4.86(+1.01%) |
Jun 28, 2007 | 480.00 | 482.32 | 475.63 | 479.70 | 30,500 | +0.50(+0.10%) |
Jun 27, 2007 | 470.28 | 479.20 | 468.04 | 479.20 | 36,000 | +7.95(+1.69%) |
Jun 26, 2007 | 476.98 | 477.94 | 468.70 | 471.25 | 32,200 | -4.35(-0.91%) |
Jun 25, 2007 | 479.00 | 482.65 | 471.43 | 475.60 | 29,100 | -2.45(-0.51%) |
Jun 22, 2007 | 481.00 | 484.98 | 478.05 | 478.05 | 22,200 | -0.35(-0.07%) |
Jun 21, 2007 | 476.30 | 482.11 | 476.30 | 478.40 | 17,300 | +0.30(+0.06%) |
Jun 20, 2007 | 473.50 | 483.54 | 471.41 | 478.10 | 23,900 | +2.63(+0.55%) |
Jun 19, 2007 | 468.75 | 475.47 | 466.95 | 475.47 | 21,800 | +8.33(+1.78%) |
Jun 18, 2007 | 472.99 | 473.00 | 467.14 | 467.14 | 29,200 | -1.81(-0.39%) |
Jun 15, 2007 | 475.70 | 476.50 | 466.22 | 468.95 | 29,800 | -7.75(-1.63%) |
Jun 14, 2007 | 476.12 | 479.76 | 472.75 | 476.70 | 16,400 | -1.25(-0.26%) |
Jun 13, 2007 | 477.05 | 480.00 | 475.00 | 477.95 | 17,400 | -0.10(-0.02%) |
Jun 12, 2007 | 483.53 | 483.53 | 476.66 | 478.05 | 18,500 | -6.70(-1.38%) |
Jun 11, 2007 | 475.70 | 484.99 | 475.70 | 484.75 | 9,200 | +9.05(+1.90%) |
Jun 08, 2007 | 477.50 | 478.69 | 472.75 | 475.70 | 16,100 | -3.67(-0.77%) |
Jun 07, 2007 | 491.00 | 491.00 | 478.00 | 479.37 | 22,100 | -8.98(-1.84%) |
Jun 06, 2007 | 484.30 | 490.00 | 483.89 | 488.35 | 12,900 | +3.05(+0.63%) |
Jun 05, 2007 | 493.95 | 495.00 | 485.01 | 485.30 | 22,800 | -7.99(-1.62%) |
Jun 04, 2007 | 490.50 | 493.29 | 485.06 | 493.29 | 22,800 | +4.29(+0.88%) |