Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 87.32 | 87.73 | 86.71 | 87.19 | 520,228 | +1.80(+2.11%) |
Aug 30, 2007 | 84.94 | 86.10 | 84.69 | 85.39 | 427,221 | -1.15(-1.32%) |
Aug 29, 2007 | 85.18 | 86.66 | 84.91 | 86.53 | 591,475 | +1.36(+1.59%) |
Aug 28, 2007 | 86.68 | 86.80 | 85.12 | 85.18 | 364,464 | -1.64(-1.89%) |
Aug 27, 2007 | 87.02 | 87.43 | 86.76 | 86.82 | 305,821 | -1.06(-1.20%) |
Aug 24, 2007 | 86.65 | 88.00 | 86.47 | 87.87 | 306,750 | +0.96(+1.11%) |
Aug 23, 2007 | 86.75 | 87.17 | 86.59 | 86.91 | 535,884 | +0.00(+0.00%) |
Aug 22, 2007 | 86.31 | 87.16 | 86.30 | 86.91 | 587,097 | +0.62(+0.72%) |
Aug 21, 2007 | 85.66 | 86.66 | 85.66 | 86.29 | 747,902 | +0.63(+0.74%) |
Aug 20, 2007 | 86.31 | 86.31 | 84.88 | 85.66 | 1,091,935 | -0.65(-0.75%) |
Aug 17, 2007 | 85.61 | 86.67 | 84.35 | 86.31 | 1,358,749 | +0.45(+0.53%) |
Aug 16, 2007 | 86.08 | 87.08 | 82.91 | 85.85 | 1,849,125 | -1.02(-1.17%) |
Aug 15, 2007 | 88.18 | 88.55 | 86.76 | 86.87 | 690,984 | -2.06(-2.31%) |
Aug 14, 2007 | 89.96 | 89.97 | 88.79 | 88.93 | 525,402 | -1.06(-1.18%) |
Aug 13, 2007 | 90.38 | 90.86 | 89.99 | 89.99 | 464,901 | +0.05(+0.06%) |
Aug 10, 2007 | 90.34 | 90.59 | 88.34 | 89.94 | 919,719 | -0.35(-0.38%) |
Aug 09, 2007 | 90.98 | 91.36 | 90.07 | 90.29 | 1,193,300 | -2.59(-2.78%) |
Aug 08, 2007 | 92.32 | 92.97 | 92.13 | 92.87 | 672,143 | +0.61(+0.66%) |
Aug 07, 2007 | 91.54 | 92.63 | 91.48 | 92.26 | 962,574 | +0.95(+1.04%) |
Aug 06, 2007 | 91.94 | 92.10 | 89.55 | 91.31 | 1,057,439 | +1.28(+1.42%) |
Aug 03, 2007 | 90.03 | 90.44 | 89.38 | 90.03 | 1,016,839 | +0.65(+0.73%) |
Aug 02, 2007 | 88.95 | 89.82 | 88.65 | 89.38 | 1,030,638 | -0.44(-0.49%) |
Aug 01, 2007 | 91.17 | 91.70 | 88.65 | 89.82 | 1,530,434 | -1.10(-1.21%) |
Jul 31, 2007 | 91.57 | 92.22 | 90.82 | 90.92 | 562,154 | -0.87(-0.95%) |
Jul 30, 2007 | 92.04 | 92.40 | 91.20 | 91.79 | 848,206 | +0.99(+1.09%) |
Jul 27, 2007 | 91.76 | 91.76 | 89.72 | 90.81 | 902,073 | +0.96(+1.07%) |
Jul 26, 2007 | 92.19 | 92.22 | 88.22 | 89.84 | 1,669,745 | -2.33(-2.53%) |
Jul 25, 2007 | 93.00 | 93.02 | 91.58 | 92.17 | 740,207 | -0.15(-0.16%) |
Jul 24, 2007 | 93.29 | 93.29 | 92.19 | 92.32 | 554,591 | -0.53(-0.57%) |
Jul 23, 2007 | 92.64 | 93.16 | 92.54 | 92.85 | 384,366 | +0.21(+0.23%) |
Jul 20, 2007 | 93.20 | 93.29 | 91.84 | 92.64 | 901,675 | -0.60(-0.65%) |
Jul 19, 2007 | 93.23 | 93.48 | 93.05 | 93.24 | 454,685 | +0.83(+0.90%) |
Jul 18, 2007 | 92.14 | 92.46 | 91.38 | 92.41 | 996,938 | -1.03(-1.10%) |
Jul 17, 2007 | 93.46 | 93.81 | 93.23 | 93.44 | 709,691 | -1.41(-1.49%) |
Jul 16, 2007 | 95.04 | 95.26 | 94.76 | 94.85 | 297,993 | -0.11(-0.11%) |
Jul 13, 2007 | 94.74 | 95.22 | 94.59 | 94.95 | 375,875 | -0.24(-0.25%) |
Jul 12, 2007 | 94.21 | 95.23 | 94.16 | 95.19 | 508,950 | +0.47(+0.50%) |
Jul 11, 2007 | 94.61 | 94.82 | 94.21 | 94.72 | 1,220,234 | -0.03(-0.03%) |
Jul 10, 2007 | 95.22 | 95.35 | 94.62 | 94.75 | 424,965 | -0.92(-0.96%) |
Jul 09, 2007 | 95.65 | 95.95 | 95.47 | 95.67 | 261,905 | +0.53(+0.55%) |
Jul 06, 2007 | 95.23 | 95.57 | 95.01 | 95.14 | 404,931 | -0.72(-0.75%) |
Jul 05, 2007 | 96.31 | 96.31 | 95.38 | 95.86 | 404,135 | -0.59(-0.61%) |
Jul 03, 2007 | 96.36 | 96.72 | 95.77 | 96.45 | 314,976 | -0.11(-0.12%) |
Jul 02, 2007 | 95.92 | 96.63 | 95.72 | 96.56 | 678,114 | +1.69(+1.78%) |
Jun 29, 2007 | 94.99 | 95.34 | 94.41 | 94.88 | 724,286 | +0.91(+0.97%) |
Jun 28, 2007 | 93.38 | 94.33 | 93.31 | 93.96 | 658,610 | +0.62(+0.66%) |
Jun 27, 2007 | 93.16 | 93.47 | 92.49 | 93.35 | 864,924 | +0.26(+0.28%) |
Jun 26, 2007 | 93.78 | 93.85 | 92.95 | 93.08 | 538,537 | +0.29(+0.32%) |
Jun 25, 2007 | 92.80 | 93.55 | 92.43 | 92.79 | 405,594 | +0.07(+0.07%) |
Jun 22, 2007 | 93.50 | 93.61 | 92.40 | 92.72 | 378,130 | -1.48(-1.58%) |
Jun 21, 2007 | 94.08 | 94.21 | 93.24 | 94.21 | 703,455 | +0.97(+1.04%) |
Jun 20, 2007 | 94.31 | 94.54 | 92.99 | 93.23 | 777,091 | -1.13(-1.20%) |
Jun 19, 2007 | 94.39 | 94.58 | 94.00 | 94.36 | 309,005 | +0.16(+0.17%) |
Jun 18, 2007 | 94.67 | 94.67 | 93.67 | 94.21 | 361,678 | -0.35(-0.37%) |
Jun 15, 2007 | 94.21 | 94.64 | 94.08 | 94.55 | 657,549 | +1.30(+1.40%) |
Jun 14, 2007 | 93.08 | 93.47 | 92.71 | 93.25 | 422,179 | -0.07(-0.07%) |
Jun 13, 2007 | 92.89 | 93.39 | 92.65 | 93.32 | 417,801 | +1.11(+1.20%) |
Jun 12, 2007 | 92.62 | 93.17 | 92.18 | 92.21 | 493,560 | -1.24(-1.33%) |
Jun 11, 2007 | 94.09 | 94.14 | 93.32 | 93.45 | 532,872 | -0.35(-0.37%) |
Jun 08, 2007 | 91.95 | 93.99 | 91.58 | 93.80 | 892,653 | +0.99(+1.07%) |
Jun 07, 2007 | 94.21 | 94.34 | 92.46 | 92.80 | 1,180,961 | -0.17(-0.19%) |
Jun 06, 2007 | 94.58 | 94.58 | 92.56 | 92.98 | 1,095,915 | -1.27(-1.34%) |
Jun 05, 2007 | 94.17 | 94.58 | 94.04 | 94.24 | 1,070,839 | +0.60(+0.64%) |
Jun 04, 2007 | 93.27 | 93.73 | 92.80 | 93.65 | 863,730 | +0.99(+1.07%) |