Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 82.86 | 86.20 | 82.86 | 84.76 | 34,682 | +3.70(+4.57%) |
Aug 30, 2007 | 83.67 | 84.04 | 80.51 | 81.05 | 36,497 | -3.25(-3.86%) |
Aug 29, 2007 | 85.57 | 85.93 | 83.31 | 84.31 | 29,094 | -0.99(-1.17%) |
Aug 28, 2007 | 84.58 | 85.93 | 83.58 | 85.30 | 42,352 | +0.36(+0.43%) |
Aug 27, 2007 | 84.04 | 85.75 | 83.58 | 84.94 | 36,431 | +0.36(+0.43%) |
Aug 24, 2007 | 81.87 | 84.67 | 81.05 | 84.58 | 18,093 | +2.89(+3.54%) |
Aug 23, 2007 | 83.95 | 84.13 | 81.42 | 81.69 | 25,287 | -1.72(-2.06%) |
Aug 22, 2007 | 80.33 | 85.84 | 80.24 | 83.40 | 55,045 | +3.61(+4.53%) |
Aug 21, 2007 | 78.25 | 80.24 | 77.26 | 79.79 | 61,652 | +1.08(+1.38%) |
Aug 20, 2007 | 80.96 | 82.95 | 78.61 | 78.70 | 52,876 | -1.72(-2.13%) |
Aug 17, 2007 | 77.62 | 82.23 | 77.62 | 80.42 | 73,383 | +2.80(+3.61%) |
Aug 16, 2007 | 70.21 | 77.62 | 69.67 | 77.62 | 79,049 | +6.96(+9.85%) |
Aug 15, 2007 | 71.57 | 75.81 | 70.21 | 70.66 | 54,669 | -0.81(-1.14%) |
Aug 14, 2007 | 75.90 | 76.45 | 70.12 | 71.48 | 78,219 | -3.80(-5.04%) |
Aug 13, 2007 | 81.96 | 85.12 | 74.55 | 75.27 | 138,189 | -6.05(-7.44%) |
Aug 10, 2007 | 69.58 | 81.78 | 68.13 | 81.33 | 126,171 | +11.30(+16.13%) |
Aug 09, 2007 | 81.14 | 81.23 | 67.77 | 70.03 | 210,310 | -11.93(-14.55%) |
Aug 08, 2007 | 83.22 | 85.57 | 79.25 | 81.96 | 124,743 | -0.63(-0.77%) |
Aug 07, 2007 | 84.76 | 85.21 | 78.80 | 82.59 | 62,039 | -2.17(-2.56%) |
Aug 06, 2007 | 76.81 | 86.75 | 76.81 | 84.76 | 98,626 | +1.81(+2.18%) |
Aug 03, 2007 | 83.31 | 90.27 | 81.96 | 82.95 | 85,036 | -7.32(-8.11%) |
Aug 02, 2007 | 96.69 | 98.40 | 89.01 | 90.27 | 69,852 | -6.33(-6.55%) |
Aug 01, 2007 | 97.23 | 98.95 | 94.97 | 96.60 | 62,958 | -1.36(-1.38%) |
Jul 31, 2007 | 96.05 | 103.01 | 93.61 | 97.95 | 79,193 | +1.90(+1.98%) |
Jul 30, 2007 | 95.69 | 97.86 | 93.25 | 96.05 | 59,140 | +0.18(+0.19%) |
Jul 27, 2007 | 97.59 | 102.47 | 95.51 | 95.87 | 41,035 | -2.26(-2.30%) |
Jul 26, 2007 | 98.49 | 99.40 | 95.06 | 98.13 | 47,973 | -2.62(-2.60%) |
Jul 25, 2007 | 104.37 | 105.72 | 99.04 | 100.75 | 62,360 | -4.16(-3.96%) |
Jul 24, 2007 | 108.34 | 108.34 | 104.82 | 104.91 | 30,709 | -4.16(-3.81%) |
Jul 23, 2007 | 111.96 | 112.86 | 108.98 | 109.07 | 26,183 | -3.80(-3.36%) |
Jul 20, 2007 | 109.43 | 112.86 | 108.80 | 112.86 | 75,264 | +3.07(+2.80%) |
Jul 19, 2007 | 110.33 | 110.33 | 108.25 | 109.79 | 23,627 | +0.27(+0.25%) |
Jul 18, 2007 | 111.23 | 112.68 | 108.89 | 109.52 | 31,860 | -2.80(-2.49%) |
Jul 17, 2007 | 114.67 | 115.03 | 112.32 | 112.32 | 39,884 | -2.26(-1.97%) |
Jul 16, 2007 | 113.86 | 116.30 | 113.86 | 114.58 | 32,757 | +0.09(+0.08%) |
Jul 13, 2007 | 114.58 | 115.75 | 113.86 | 114.49 | 16,965 | -0.36(-0.31%) |
Jul 12, 2007 | 112.95 | 114.85 | 111.78 | 114.85 | 49,379 | +2.80(+2.50%) |
Jul 11, 2007 | 111.51 | 112.41 | 111.14 | 112.05 | 34,439 | +0.00(+0.00%) |
Jul 10, 2007 | 112.05 | 113.31 | 111.96 | 112.05 | 38,191 | -1.17(-1.04%) |
Jul 09, 2007 | 112.68 | 113.67 | 110.69 | 113.22 | 35,180 | +0.54(+0.48%) |
Jul 06, 2007 | 113.67 | 113.86 | 112.14 | 112.68 | 20,738 | -0.99(-0.87%) |
Jul 05, 2007 | 113.95 | 114.58 | 113.49 | 113.67 | 17,485 | -0.90(-0.79%) |
Jul 03, 2007 | 114.58 | 114.94 | 113.86 | 114.58 | 12,615 | -0.36(-0.31%) |
Jul 02, 2007 | 116.11 | 118.37 | 114.67 | 114.94 | 71,070 | -5.51(-4.58%) |
Jun 29, 2007 | 123.25 | 123.89 | 120.00 | 120.45 | 19,101 | -2.44(-1.99%) |
Jun 28, 2007 | 123.70 | 125.78 | 121.90 | 122.89 | 20,240 | -0.72(-0.58%) |
Jun 27, 2007 | 120.99 | 123.80 | 120.63 | 123.61 | 25,973 | +2.62(+2.17%) |
Jun 26, 2007 | 121.72 | 123.25 | 120.81 | 120.99 | 17,507 | -0.54(-0.45%) |
Jun 25, 2007 | 121.63 | 125.51 | 119.73 | 121.54 | 29,160 | -0.09(-0.07%) |
Jun 22, 2007 | 126.87 | 126.87 | 119.73 | 121.63 | 27,290 | -0.90(-0.74%) |
Jun 21, 2007 | 122.80 | 123.70 | 122.08 | 122.53 | 21,812 | -0.45(-0.37%) |
Jun 20, 2007 | 124.97 | 126.42 | 122.89 | 122.98 | 22,432 | -2.08(-1.66%) |
Jun 19, 2007 | 124.97 | 126.60 | 124.16 | 125.06 | 21,070 | -0.81(-0.65%) |
Jun 18, 2007 | 127.95 | 128.40 | 125.78 | 125.87 | 20,871 | -2.17(-1.69%) |
Jun 15, 2007 | 128.31 | 128.95 | 127.41 | 128.04 | 31,207 | +1.54(+1.21%) |
Jun 14, 2007 | 126.60 | 127.68 | 125.96 | 126.51 | 15,758 | -0.27(-0.21%) |
Jun 13, 2007 | 126.60 | 127.68 | 125.60 | 126.78 | 30,245 | +0.72(+0.57%) |
Jun 12, 2007 | 126.05 | 127.41 | 125.15 | 126.05 | 55,842 | -0.63(-0.50%) |
Jun 11, 2007 | 126.05 | 127.23 | 124.16 | 126.69 | 19,709 | +0.45(+0.36%) |
Jun 08, 2007 | 123.43 | 126.87 | 122.62 | 126.23 | 39,884 | +2.35(+1.90%) |
Jun 07, 2007 | 125.51 | 130.21 | 122.26 | 123.89 | 40,426 | -1.63(-1.30%) |
Jun 06, 2007 | 128.04 | 128.04 | 125.42 | 125.51 | 27,035 | -3.52(-2.73%) |
Jun 05, 2007 | 127.86 | 130.12 | 127.77 | 129.04 | 39,629 | +0.45(+0.35%) |
Jun 04, 2007 | 127.86 | 128.95 | 127.86 | 128.58 | 35,003 | -0.18(-0.14%) |