Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 82.83 | 83.08 | 81.94 | 82.18 | 1,816,800 | -0.63(-0.76%) |
Sep 27, 2007 | 82.78 | 83.11 | 82.33 | 82.81 | 1,628,500 | +0.22(+0.27%) |
Sep 26, 2007 | 83.07 | 83.32 | 81.90 | 82.59 | 1,281,200 | -0.24(-0.29%) |
Sep 25, 2007 | 82.40 | 82.83 | 82.20 | 82.83 | 1,939,600 | -0.87(-1.04%) |
Sep 24, 2007 | 84.05 | 84.24 | 83.56 | 83.70 | 992,400 | +0.08(+0.10%) |
Sep 21, 2007 | 84.38 | 84.45 | 83.62 | 83.62 | 1,346,100 | -0.58(-0.69%) |
Sep 20, 2007 | 84.11 | 84.30 | 83.79 | 84.20 | 1,748,500 | +1.44(+1.74%) |
Sep 19, 2007 | 83.43 | 84.12 | 82.73 | 82.76 | 1,052,500 | -0.05(-0.06%) |
Sep 18, 2007 | 81.41 | 83.15 | 80.95 | 82.81 | 1,048,800 | +1.94(+2.40%) |
Sep 17, 2007 | 80.94 | 81.46 | 80.34 | 80.87 | 1,137,000 | -0.81(-0.99%) |
Sep 14, 2007 | 81.07 | 82.18 | 80.92 | 81.68 | 916,800 | -0.51(-0.62%) |
Sep 13, 2007 | 82.29 | 82.70 | 82.10 | 82.19 | 1,043,100 | +0.59(+0.72%) |
Sep 12, 2007 | 80.40 | 81.83 | 80.35 | 81.60 | 1,676,400 | +0.55(+0.68%) |
Sep 11, 2007 | 80.24 | 81.10 | 79.99 | 81.05 | 1,163,800 | +1.16(+1.45%) |
Sep 10, 2007 | 80.35 | 80.36 | 79.21 | 79.89 | 1,609,700 | +0.04(+0.05%) |
Sep 07, 2007 | 80.38 | 80.44 | 79.13 | 79.85 | 1,805,000 | -0.66(-0.82%) |
Sep 06, 2007 | 80.24 | 80.83 | 79.80 | 80.51 | 1,606,782 | +1.14(+1.44%) |
Sep 05, 2007 | 79.11 | 79.49 | 78.75 | 79.37 | 1,980,200 | -0.43(-0.54%) |
Sep 04, 2007 | 78.51 | 80.23 | 78.37 | 79.80 | 1,762,800 | +2.45(+3.17%) |
Aug 31, 2007 | 77.99 | 78.05 | 77.13 | 77.35 | 1,594,500 | +1.35(+1.78%) |
Aug 30, 2007 | 75.14 | 76.69 | 75.14 | 76.00 | 1,338,000 | +0.51(+0.68%) |
Aug 29, 2007 | 74.48 | 75.65 | 74.22 | 75.49 | 1,362,400 | +1.89(+2.57%) |
Aug 28, 2007 | 74.49 | 74.57 | 73.52 | 73.60 | 1,666,100 | -1.66(-2.21%) |
Aug 27, 2007 | 74.95 | 75.50 | 74.75 | 75.26 | 1,161,889 | -0.76(-1.00%) |
Aug 24, 2007 | 75.51 | 76.29 | 75.37 | 76.02 | 1,854,600 | +1.22(+1.63%) |
Aug 23, 2007 | 74.89 | 75.07 | 74.20 | 74.80 | 1,530,000 | +0.42(+0.56%) |
Aug 22, 2007 | 74.16 | 74.51 | 73.75 | 74.38 | 1,332,600 | +1.00(+1.36%) |
Aug 21, 2007 | 73.02 | 73.68 | 72.92 | 73.38 | 1,479,000 | -0.14(-0.19%) |
Aug 20, 2007 | 73.96 | 74.05 | 72.66 | 73.52 | 1,753,322 | +0.32(+0.44%) |
Aug 17, 2007 | 71.59 | 73.54 | 71.27 | 73.20 | 2,566,574 | +1.90(+2.66%) |
Aug 16, 2007 | 71.45 | 71.78 | 69.56 | 71.30 | 2,307,844 | -1.10(-1.52%) |
Aug 15, 2007 | 72.70 | 74.06 | 72.20 | 72.40 | 2,294,738 | -1.10(-1.50%) |
Aug 14, 2007 | 74.69 | 74.89 | 73.20 | 73.50 | 1,859,345 | -0.69(-0.93%) |
Aug 13, 2007 | 74.43 | 74.91 | 74.06 | 74.19 | 1,919,500 | +0.06(+0.08%) |
Aug 10, 2007 | 73.31 | 74.33 | 72.60 | 74.13 | 2,886,089 | -0.46(-0.62%) |
Aug 09, 2007 | 75.20 | 75.88 | 74.17 | 74.59 | 2,069,372 | -2.82(-3.64%) |
Aug 08, 2007 | 76.79 | 78.12 | 76.69 | 77.41 | 1,636,000 | +0.84(+1.10%) |
Aug 07, 2007 | 75.41 | 77.15 | 75.35 | 76.57 | 2,119,640 | +0.64(+0.84%) |
Aug 06, 2007 | 75.96 | 75.98 | 74.52 | 75.93 | 3,188,900 | +1.27(+1.70%) |
Aug 03, 2007 | 75.17 | 76.53 | 74.60 | 74.66 | 1,446,000 | -1.87(-2.44%) |
Aug 02, 2007 | 76.38 | 77.00 | 75.83 | 76.53 | 1,795,100 | -0.86(-1.11%) |
Aug 01, 2007 | 77.45 | 78.16 | 75.78 | 77.39 | 2,083,500 | -0.20(-0.26%) |
Jul 31, 2007 | 78.39 | 78.89 | 77.40 | 77.59 | 1,883,452 | -0.35(-0.45%) |
Jul 30, 2007 | 77.72 | 78.36 | 77.04 | 77.94 | 1,500,150 | +0.65(+0.84%) |
Jul 27, 2007 | 78.60 | 79.47 | 76.51 | 77.29 | 2,752,200 | -2.18(-2.74%) |
Jul 26, 2007 | 81.49 | 81.60 | 78.38 | 79.47 | 2,198,222 | -1.63(-2.01%) |
Jul 25, 2007 | 81.24 | 81.49 | 80.23 | 81.10 | 2,026,856 | +0.57(+0.71%) |
Jul 24, 2007 | 81.90 | 82.34 | 80.33 | 80.53 | 1,183,765 | -2.79(-3.35%) |
Jul 23, 2007 | 83.38 | 83.91 | 82.91 | 83.32 | 1,506,000 | +1.00(+1.21%) |
Jul 20, 2007 | 82.50 | 83.23 | 81.74 | 82.32 | 1,551,500 | -1.00(-1.20%) |
Jul 19, 2007 | 83.23 | 83.93 | 83.22 | 83.32 | 1,508,100 | -0.43(-0.51%) |
Jul 18, 2007 | 83.11 | 83.75 | 82.92 | 83.75 | 1,855,525 | +0.35(+0.42%) |
Jul 17, 2007 | 83.44 | 84.10 | 83.05 | 83.40 | 2,348,400 | +0.49(+0.59%) |
Jul 16, 2007 | 83.35 | 83.46 | 82.26 | 82.91 | 1,411,693 | -1.31(-1.56%) |
Jul 13, 2007 | 84.35 | 84.72 | 84.22 | 84.22 | 2,156,640 | -1.25(-1.46%) |
Jul 12, 2007 | 83.41 | 85.47 | 83.41 | 85.47 | 1,841,200 | +1.25(+1.48%) |
Jul 11, 2007 | 83.27 | 84.26 | 83.21 | 84.22 | 1,709,500 | +0.34(+0.41%) |
Jul 10, 2007 | 84.41 | 84.94 | 83.82 | 83.88 | 1,845,132 | -1.46(-1.71%) |
Jul 09, 2007 | 84.82 | 85.48 | 84.77 | 85.34 | 1,099,400 | +0.16(+0.19%) |
Jul 06, 2007 | 84.78 | 85.29 | 84.35 | 85.18 | 1,748,300 | +2.29(+2.76%) |
Jul 05, 2007 | 83.70 | 83.70 | 82.39 | 82.89 | 1,435,400 | -1.06(-1.26%) |
Jul 03, 2007 | 84.20 | 84.18 | 83.70 | 83.95 | 1,003,900 | +0.56(+0.67%) |