Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 81.87 | 84.99 | 81.72 | 84.52 | 3,812,630 | +3.99(+4.95%) |
Aug 30, 2007 | 80.66 | 81.14 | 78.82 | 80.53 | 3,005,594 | -0.13(-0.16%) |
Aug 29, 2007 | 79.22 | 80.66 | 78.30 | 80.66 | 3,414,142 | +2.31(+2.95%) |
Aug 28, 2007 | 81.89 | 81.89 | 77.84 | 78.35 | 4,452,670 | -4.86(-5.84%) |
Aug 27, 2007 | 83.74 | 85.51 | 82.93 | 83.21 | 3,127,772 | -0.34(-0.41%) |
Aug 24, 2007 | 82.12 | 83.55 | 80.59 | 83.55 | 3,515,525 | +2.32(+2.85%) |
Aug 23, 2007 | 83.83 | 83.87 | 80.08 | 81.23 | 4,113,201 | -1.73(-2.08%) |
Aug 22, 2007 | 81.08 | 82.96 | 80.62 | 82.96 | 4,531,362 | +3.44(+4.33%) |
Aug 21, 2007 | 75.18 | 79.77 | 74.69 | 79.51 | 4,971,521 | +4.07(+5.40%) |
Aug 20, 2007 | 74.41 | 76.92 | 73.14 | 75.44 | 4,534,592 | +1.87(+2.54%) |
Aug 17, 2007 | 75.15 | 75.89 | 71.55 | 73.57 | 6,177,800 | +1.63(+2.26%) |
Aug 16, 2007 | 71.75 | 72.47 | 66.57 | 71.95 | 7,896,544 | -0.47(-0.65%) |
Aug 15, 2007 | 77.74 | 78.06 | 71.80 | 72.42 | 5,363,464 | -4.56(-5.93%) |
Aug 14, 2007 | 79.17 | 79.67 | 76.29 | 76.98 | 3,774,309 | -1.49(-1.90%) |
Aug 13, 2007 | 78.73 | 80.70 | 78.41 | 78.48 | 4,230,791 | +0.95(+1.22%) |
Aug 10, 2007 | 75.28 | 78.67 | 74.25 | 77.53 | 7,678,228 | +1.80(+2.37%) |
Aug 09, 2007 | 80.07 | 81.04 | 75.59 | 75.73 | 8,417,369 | -7.02(-8.49%) |
Aug 08, 2007 | 83.20 | 85.66 | 82.04 | 82.75 | 4,065,695 | +0.26(+0.31%) |
Aug 07, 2007 | 82.26 | 84.10 | 80.26 | 82.49 | 5,700,786 | +0.23(+0.28%) |
Aug 06, 2007 | 81.96 | 82.47 | 77.85 | 82.26 | 5,913,661 | +0.12(+0.14%) |
Aug 03, 2007 | 82.77 | 85.56 | 82.09 | 82.15 | 4,069,858 | -3.42(-3.99%) |
Aug 02, 2007 | 85.63 | 87.00 | 84.69 | 85.56 | 4,396,889 | +0.03(+0.03%) |
Aug 01, 2007 | 87.50 | 88.25 | 82.66 | 85.54 | 6,543,840 | -2.40(-2.73%) |
Jul 31, 2007 | 90.82 | 91.91 | 87.93 | 87.93 | 3,755,239 | -1.90(-2.11%) |
Jul 30, 2007 | 87.72 | 90.62 | 87.44 | 89.83 | 10,497,068 | +2.40(+2.74%) |
Jul 27, 2007 | 89.19 | 91.64 | 87.12 | 87.43 | 4,047,466 | -1.75(-1.97%) |
Jul 26, 2007 | 91.74 | 92.04 | 86.77 | 89.19 | 5,438,608 | -3.89(-4.18%) |
Jul 25, 2007 | 95.50 | 96.17 | 91.58 | 93.08 | 4,415,207 | -2.12(-2.23%) |
Jul 24, 2007 | 97.07 | 97.90 | 94.61 | 95.20 | 4,080,017 | +0.38(+0.40%) |
Jul 23, 2007 | 95.36 | 95.98 | 94.20 | 94.82 | 2,840,722 | +0.59(+0.63%) |
Jul 20, 2007 | 97.73 | 97.73 | 94.03 | 94.23 | 4,463,421 | -4.68(-4.73%) |
Jul 19, 2007 | 101.18 | 101.71 | 97.31 | 98.91 | 4,373,933 | -3.28(-3.21%) |
Jul 18, 2007 | 100.77 | 102.30 | 100.30 | 102.19 | 2,228,626 | +0.63(+0.62%) |
Jul 17, 2007 | 103.01 | 103.01 | 101.16 | 101.57 | 2,455,088 | -0.84(-0.82%) |
Jul 16, 2007 | 104.11 | 104.11 | 101.05 | 102.41 | 2,010,857 | -1.46(-1.40%) |
Jul 13, 2007 | 102.88 | 104.11 | 102.05 | 103.87 | 2,205,265 | +1.51(+1.48%) |
Jul 12, 2007 | 100.74 | 102.39 | 99.40 | 102.36 | 2,821,049 | +2.95(+2.97%) |
Jul 11, 2007 | 99.30 | 100.43 | 97.96 | 99.40 | 2,993,410 | +1.23(+1.25%) |
Jul 10, 2007 | 101.00 | 101.13 | 97.96 | 98.18 | 2,789,416 | -2.98(-2.95%) |
Jul 09, 2007 | 102.35 | 103.11 | 100.97 | 101.16 | 1,605,148 | -0.18(-0.18%) |
Jul 06, 2007 | 101.09 | 102.19 | 100.24 | 101.33 | 1,899,999 | +0.63(+0.63%) |
Jul 05, 2007 | 99.62 | 100.74 | 99.43 | 100.70 | 2,081,806 | +0.83(+0.83%) |
Jul 03, 2007 | 100.20 | 100.41 | 99.18 | 99.87 | 998,064 | -0.21(-0.21%) |
Jul 02, 2007 | 98.41 | 100.20 | 98.10 | 100.07 | 2,206,941 | +2.78(+2.86%) |
Jun 29, 2007 | 97.76 | 98.76 | 96.33 | 97.29 | 2,368,412 | +0.04(+0.05%) |
Jun 28, 2007 | 96.40 | 98.61 | 96.56 | 97.25 | 2,678,068 | +0.85(+0.88%) |
Jun 27, 2007 | 97.14 | 96.99 | 94.01 | 96.40 | 3,951,778 | -0.29(-0.30%) |
Jun 26, 2007 | 100.14 | 100.32 | 95.85 | 96.68 | 3,497,417 | -3.45(-3.45%) |
Jun 25, 2007 | 102.59 | 101.99 | 99.95 | 100.14 | 2,986,704 | -1.32(-1.30%) |
Jun 22, 2007 | 102.17 | 103.64 | 101.17 | 101.46 | 2,829,991 | -0.78(-0.76%) |
Jun 21, 2007 | 100.66 | 104.31 | 99.22 | 102.24 | 4,373,420 | +1.58(+1.56%) |
Jun 20, 2007 | 102.39 | 103.07 | 100.33 | 100.66 | 2,469,619 | -1.73(-1.69%) |
Jun 19, 2007 | 102.04 | 102.70 | 101.16 | 102.39 | 2,173,743 | +0.35(+0.34%) |
Jun 18, 2007 | 103.18 | 103.18 | 101.41 | 102.04 | 3,200,758 | -1.84(-1.77%) |
Jun 15, 2007 | 104.76 | 105.10 | 103.64 | 103.89 | 2,735,986 | +0.06(+0.06%) |
Jun 14, 2007 | 103.18 | 104.82 | 102.88 | 103.82 | 2,858,494 | +1.02(+0.99%) |
Jun 13, 2007 | 101.54 | 102.80 | 99.87 | 102.80 | 4,298,081 | +2.06(+2.04%) |
Jun 12, 2007 | 103.63 | 103.69 | 100.52 | 100.74 | 6,091,780 | -3.21(-3.09%) |
Jun 11, 2007 | 106.96 | 107.80 | 103.96 | 103.96 | 8,016,874 | -7.92(-7.08%) |
Jun 08, 2007 | 103.61 | 113.85 | 101.31 | 111.87 | 15,858,694 | +8.28(+7.99%) |
Jun 07, 2007 | 106.16 | 106.86 | 103.60 | 103.60 | 4,879,191 | -2.56(-2.41%) |
Jun 06, 2007 | 104.95 | 106.79 | 104.57 | 106.16 | 5,045,403 | +1.02(+0.97%) |
Jun 05, 2007 | 103.60 | 105.39 | 103.15 | 105.14 | 4,212,683 | +1.40(+1.35%) |
Jun 04, 2007 | 104.67 | 104.67 | 103.06 | 103.73 | 2,513,660 | -0.76(-0.73%) |