Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 107.33 | 107.48 | 105.57 | 106.11 | 267,480 | +0.66(+0.62%) |
Aug 30, 2007 | 104.74 | 106.36 | 104.27 | 105.46 | 311,183 | -0.40(-0.38%) |
Aug 29, 2007 | 103.48 | 105.93 | 102.34 | 105.86 | 521,513 | +3.00(+2.91%) |
Aug 28, 2007 | 106.95 | 107.34 | 102.63 | 102.86 | 455,593 | -4.77(-4.43%) |
Aug 27, 2007 | 108.44 | 109.60 | 107.41 | 107.63 | 339,977 | -0.92(-0.84%) |
Aug 24, 2007 | 109.60 | 109.60 | 106.07 | 108.55 | 394,204 | -0.83(-0.76%) |
Aug 23, 2007 | 109.91 | 110.83 | 108.71 | 109.38 | 797,032 | -0.36(-0.33%) |
Aug 22, 2007 | 109.81 | 111.82 | 108.17 | 109.74 | 1,179,981 | +1.29(+1.19%) |
Aug 21, 2007 | 107.74 | 109.09 | 106.73 | 108.45 | 393,327 | +0.28(+0.26%) |
Aug 20, 2007 | 110.55 | 110.55 | 105.74 | 108.17 | 534,960 | -2.16(-1.95%) |
Aug 17, 2007 | 108.10 | 111.53 | 107.28 | 110.32 | 1,475,086 | +5.45(+5.20%) |
Aug 16, 2007 | 99.03 | 105.57 | 95.24 | 104.87 | 1,484,002 | +5.46(+5.49%) |
Aug 15, 2007 | 97.60 | 103.06 | 97.60 | 99.41 | 1,049,165 | -1.10(-1.10%) |
Aug 14, 2007 | 105.70 | 106.52 | 98.90 | 100.51 | 2,237,039 | -4.02(-3.84%) |
Aug 13, 2007 | 109.86 | 115.45 | 104.06 | 104.53 | 1,149,141 | -3.57(-3.30%) |
Aug 10, 2007 | 104.68 | 111.29 | 102.66 | 108.10 | 1,154,256 | +1.07(+1.00%) |
Aug 09, 2007 | 108.75 | 112.13 | 103.58 | 107.02 | 1,097,983 | -4.15(-3.73%) |
Aug 08, 2007 | 108.75 | 112.88 | 108.75 | 111.17 | 870,552 | +3.02(+2.80%) |
Aug 07, 2007 | 106.05 | 108.85 | 105.50 | 108.15 | 835,746 | +1.21(+1.13%) |
Aug 06, 2007 | 103.33 | 106.94 | 102.97 | 106.94 | 755,813 | +3.97(+3.85%) |
Aug 03, 2007 | 103.48 | 108.06 | 102.56 | 102.97 | 1,146,364 | -5.10(-4.72%) |
Aug 02, 2007 | 106.30 | 109.67 | 106.23 | 108.06 | 689,601 | +1.70(+1.60%) |
Aug 01, 2007 | 109.33 | 110.01 | 104.95 | 106.37 | 1,192,698 | -2.76(-2.53%) |
Jul 31, 2007 | 113.23 | 114.29 | 108.93 | 109.12 | 670,746 | -3.35(-2.98%) |
Jul 30, 2007 | 111.18 | 113.48 | 109.20 | 112.48 | 905,485 | +0.65(+0.58%) |
Jul 27, 2007 | 112.62 | 113.91 | 110.23 | 111.83 | 680,977 | -1.34(-1.18%) |
Jul 26, 2007 | 114.15 | 114.24 | 110.49 | 113.16 | 809,602 | -2.33(-2.01%) |
Jul 25, 2007 | 115.28 | 116.06 | 114.12 | 115.49 | 712,403 | +1.33(+1.16%) |
Jul 24, 2007 | 116.99 | 116.99 | 112.63 | 114.16 | 1,155,572 | -3.74(-3.17%) |
Jul 23, 2007 | 118.36 | 119.45 | 117.00 | 117.90 | 621,050 | +0.56(+0.48%) |
Jul 20, 2007 | 118.72 | 119.11 | 115.53 | 117.34 | 1,100,760 | -2.33(-1.94%) |
Jul 19, 2007 | 122.23 | 123.13 | 117.76 | 119.67 | 2,003,323 | +0.42(+0.35%) |
Jul 18, 2007 | 112.89 | 119.47 | 112.87 | 119.25 | 2,119,231 | +6.94(+6.18%) |
Jul 17, 2007 | 114.05 | 114.73 | 111.57 | 112.31 | 755,667 | -2.00(-1.75%) |
Jul 16, 2007 | 115.49 | 115.92 | 113.79 | 114.30 | 534,083 | -1.22(-1.05%) |
Jul 13, 2007 | 114.29 | 116.03 | 113.64 | 115.52 | 485,556 | +2.43(+2.15%) |
Jul 12, 2007 | 113.23 | 113.90 | 112.52 | 113.09 | 525,751 | +0.30(+0.27%) |
Jul 11, 2007 | 112.06 | 112.79 | 111.42 | 112.79 | 487,603 | +0.69(+0.62%) |
Jul 10, 2007 | 112.42 | 112.49 | 110.85 | 112.10 | 613,988 | -0.31(-0.27%) |
Jul 09, 2007 | 113.57 | 113.64 | 111.94 | 112.41 | 293,643 | -0.92(-0.82%) |
Jul 06, 2007 | 112.55 | 113.40 | 112.00 | 113.33 | 190,305 | +1.20(+1.07%) |
Jul 05, 2007 | 113.74 | 113.77 | 111.59 | 112.13 | 308,844 | -1.27(-1.12%) |
Jul 03, 2007 | 113.23 | 114.32 | 112.59 | 113.40 | 227,431 | +0.18(+0.16%) |
Jul 02, 2007 | 108.13 | 113.73 | 107.86 | 113.22 | 877,276 | +6.09(+5.68%) |
Jun 29, 2007 | 108.71 | 109.12 | 106.25 | 107.13 | 701,733 | -1.51(-1.39%) |
Jun 28, 2007 | 108.95 | 109.47 | 108.23 | 108.64 | 297,297 | -0.48(-0.44%) |
Jun 27, 2007 | 106.72 | 109.19 | 106.33 | 109.12 | 463,193 | +2.19(+2.05%) |
Jun 26, 2007 | 106.32 | 108.03 | 105.38 | 106.94 | 853,743 | +1.21(+1.15%) |
Jun 25, 2007 | 106.33 | 107.75 | 105.31 | 105.72 | 390,988 | -0.67(-0.63%) |
Jun 22, 2007 | 107.28 | 109.19 | 104.88 | 106.39 | 2,762,645 | -0.77(-0.72%) |
Jun 21, 2007 | 107.87 | 108.06 | 105.05 | 107.17 | 650,137 | -0.84(-0.78%) |
Jun 20, 2007 | 110.57 | 111.26 | 107.83 | 108.01 | 700,125 | -2.18(-1.98%) |
Jun 19, 2007 | 109.57 | 110.56 | 108.06 | 110.19 | 625,581 | +0.53(+0.49%) |
Jun 18, 2007 | 108.10 | 109.88 | 107.63 | 109.66 | 578,517 | +1.63(+1.51%) |
Jun 15, 2007 | 108.25 | 108.85 | 107.41 | 108.03 | 361,171 | +0.47(+0.43%) |
Jun 14, 2007 | 107.43 | 108.46 | 107.30 | 107.56 | 419,782 | +0.18(+0.17%) |
Jun 13, 2007 | 106.94 | 107.77 | 105.92 | 107.39 | 597,518 | +1.13(+1.07%) |
Jun 12, 2007 | 105.02 | 108.10 | 105.02 | 106.25 | 1,303,782 | +0.66(+0.63%) |
Jun 11, 2007 | 104.45 | 105.81 | 103.89 | 105.59 | 444,046 | +1.58(+1.52%) |
Jun 08, 2007 | 102.19 | 104.14 | 101.33 | 104.01 | 760,783 | +1.82(+1.78%) |
Jun 07, 2007 | 103.48 | 103.79 | 101.97 | 102.19 | 539,637 | -1.29(-1.24%) |
Jun 06, 2007 | 103.44 | 104.54 | 103.36 | 103.47 | 371,987 | -0.66(-0.63%) |
Jun 05, 2007 | 104.40 | 106.33 | 103.72 | 104.13 | 364,094 | -0.50(-0.48%) |
Jun 04, 2007 | 104.27 | 104.88 | 103.67 | 104.63 | 314,252 | -0.94(-0.89%) |