Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 79.87 | 82.92 | 79.73 | 82.46 | 3,908,033 | +3.89(+4.95%) |
Aug 30, 2007 | 78.69 | 79.16 | 76.89 | 78.57 | 3,080,803 | -0.12(-0.16%) |
Aug 29, 2007 | 77.29 | 78.69 | 76.39 | 78.69 | 3,499,574 | +2.25(+2.95%) |
Aug 28, 2007 | 79.89 | 79.89 | 75.94 | 76.44 | 4,564,089 | -4.74(-5.84%) |
Aug 27, 2007 | 81.69 | 83.42 | 80.91 | 81.18 | 3,206,037 | -0.33(-0.41%) |
Aug 24, 2007 | 80.11 | 81.51 | 78.62 | 81.51 | 3,603,493 | +2.26(+2.85%) |
Aug 23, 2007 | 81.78 | 81.82 | 78.12 | 79.25 | 4,216,125 | -1.68(-2.08%) |
Aug 22, 2007 | 79.10 | 80.93 | 78.65 | 80.93 | 4,644,749 | +3.36(+4.33%) |
Aug 21, 2007 | 73.35 | 77.83 | 72.87 | 77.57 | 5,095,922 | +3.97(+5.40%) |
Aug 20, 2007 | 72.59 | 75.04 | 71.35 | 73.60 | 4,648,061 | +1.82(+2.54%) |
Aug 17, 2007 | 73.31 | 74.04 | 69.81 | 71.78 | 6,332,386 | +1.59(+2.26%) |
Aug 16, 2007 | 70.00 | 70.70 | 64.94 | 70.19 | 8,094,138 | -0.46(-0.65%) |
Aug 15, 2007 | 75.85 | 76.15 | 70.05 | 70.65 | 5,497,673 | -4.45(-5.93%) |
Aug 14, 2007 | 77.24 | 77.72 | 74.42 | 75.10 | 3,868,753 | -1.46(-1.90%) |
Aug 13, 2007 | 76.81 | 78.73 | 76.50 | 76.56 | 4,336,658 | +0.93(+1.22%) |
Aug 10, 2007 | 73.45 | 76.74 | 72.44 | 75.64 | 7,870,359 | +1.75(+2.37%) |
Aug 09, 2007 | 78.11 | 79.06 | 73.74 | 73.88 | 8,627,996 | -6.85(-8.49%) |
Aug 08, 2007 | 81.17 | 83.57 | 80.03 | 80.73 | 4,167,430 | +0.25(+0.31%) |
Aug 07, 2007 | 80.25 | 82.04 | 78.30 | 80.48 | 5,843,436 | +0.23(+0.28%) |
Aug 06, 2007 | 79.96 | 80.45 | 75.95 | 80.25 | 6,061,638 | +0.11(+0.14%) |
Aug 03, 2007 | 80.75 | 83.47 | 80.09 | 80.14 | 4,171,697 | -3.33(-3.99%) |
Aug 02, 2007 | 83.54 | 84.88 | 82.62 | 83.47 | 4,506,911 | +0.03(+0.03%) |
Aug 01, 2007 | 85.37 | 86.09 | 80.65 | 83.45 | 6,707,586 | -2.34(-2.73%) |
Jul 31, 2007 | 88.61 | 89.67 | 85.79 | 85.79 | 3,849,206 | -1.85(-2.11%) |
Jul 30, 2007 | 85.58 | 88.41 | 85.31 | 87.64 | 10,759,735 | +2.34(+2.74%) |
Jul 27, 2007 | 87.01 | 89.40 | 84.99 | 85.30 | 4,148,746 | -1.71(-1.97%) |
Jul 26, 2007 | 89.50 | 89.79 | 84.65 | 87.01 | 5,574,697 | -3.80(-4.18%) |
Jul 25, 2007 | 93.17 | 93.83 | 89.35 | 90.81 | 4,525,688 | -2.07(-2.23%) |
Jul 24, 2007 | 94.70 | 95.51 | 92.30 | 92.87 | 4,182,111 | +0.37(+0.40%) |
Jul 23, 2007 | 93.03 | 93.63 | 91.91 | 92.51 | 2,911,805 | +0.58(+0.63%) |
Jul 20, 2007 | 95.34 | 95.34 | 91.73 | 91.93 | 4,575,108 | -4.56(-4.73%) |
Jul 19, 2007 | 98.71 | 99.23 | 94.93 | 96.50 | 4,483,381 | -3.20(-3.21%) |
Jul 18, 2007 | 98.31 | 99.80 | 97.85 | 99.70 | 2,284,393 | +0.61(+0.62%) |
Jul 17, 2007 | 100.49 | 100.49 | 98.69 | 99.09 | 2,516,521 | -0.82(-0.82%) |
Jul 16, 2007 | 101.57 | 101.57 | 98.58 | 99.91 | 2,061,175 | -1.42(-1.40%) |
Jul 13, 2007 | 100.37 | 101.57 | 99.56 | 101.33 | 2,260,447 | +1.47(+1.48%) |
Jul 12, 2007 | 98.28 | 99.89 | 96.98 | 99.86 | 2,891,640 | +2.88(+2.97%) |
Jul 11, 2007 | 96.88 | 97.98 | 95.57 | 96.98 | 3,068,314 | +1.20(+1.25%) |
Jul 10, 2007 | 98.53 | 98.66 | 95.57 | 95.78 | 2,859,215 | -2.91(-2.95%) |
Jul 09, 2007 | 99.85 | 100.59 | 98.50 | 98.69 | 1,645,314 | -0.17(-0.18%) |
Jul 06, 2007 | 98.63 | 99.70 | 97.80 | 98.86 | 1,947,543 | +0.62(+0.63%) |
Jul 05, 2007 | 97.19 | 98.29 | 97.00 | 98.24 | 2,133,899 | +0.81(+0.83%) |
Jul 03, 2007 | 97.75 | 97.96 | 96.76 | 97.43 | 1,023,038 | -0.20(-0.21%) |
Jul 02, 2007 | 96.01 | 97.75 | 95.70 | 97.63 | 2,262,165 | +2.71(+2.86%) |
Jun 29, 2007 | 95.37 | 96.35 | 93.97 | 94.92 | 2,427,677 | +0.04(+0.05%) |
Jun 28, 2007 | 94.04 | 96.20 | 94.20 | 94.87 | 2,745,081 | +0.83(+0.88%) |
Jun 27, 2007 | 94.77 | 94.62 | 91.71 | 94.04 | 4,050,663 | -0.28(-0.30%) |
Jun 26, 2007 | 97.69 | 97.87 | 93.51 | 94.32 | 3,584,932 | -3.37(-3.45%) |
Jun 25, 2007 | 100.08 | 99.50 | 97.51 | 97.69 | 3,061,439 | -1.29(-1.30%) |
Jun 22, 2007 | 99.67 | 101.11 | 98.70 | 98.98 | 2,900,805 | -0.76(-0.76%) |
Jun 21, 2007 | 98.21 | 101.77 | 96.80 | 99.74 | 4,482,855 | +1.54(+1.56%) |
Jun 20, 2007 | 99.89 | 100.55 | 97.88 | 98.21 | 2,531,416 | -1.68(-1.69%) |
Jun 19, 2007 | 99.55 | 100.20 | 98.69 | 99.89 | 2,228,137 | +0.34(+0.34%) |
Jun 18, 2007 | 100.66 | 100.66 | 98.93 | 99.55 | 3,280,850 | -1.80(-1.77%) |
Jun 15, 2007 | 102.20 | 102.54 | 101.11 | 101.35 | 2,804,448 | +0.06(+0.06%) |
Jun 14, 2007 | 100.66 | 102.27 | 100.37 | 101.29 | 2,930,022 | +0.99(+0.99%) |
Jun 13, 2007 | 99.06 | 100.29 | 97.43 | 100.29 | 4,405,632 | +2.01(+2.04%) |
Jun 12, 2007 | 101.10 | 101.16 | 98.07 | 98.29 | 6,244,214 | -3.13(-3.09%) |
Jun 11, 2007 | 104.35 | 105.17 | 101.42 | 101.42 | 8,217,479 | -7.72(-7.08%) |
Jun 08, 2007 | 101.08 | 111.07 | 98.83 | 109.14 | 16,255,524 | +8.07(+7.99%) |
Jun 07, 2007 | 103.56 | 104.25 | 101.07 | 101.07 | 5,001,282 | -2.50(-2.41%) |
Jun 06, 2007 | 102.39 | 104.19 | 102.02 | 103.56 | 5,171,654 | +0.99(+0.97%) |
Jun 05, 2007 | 101.07 | 102.81 | 100.63 | 102.57 | 4,318,096 | +1.37(+1.35%) |
Jun 04, 2007 | 102.12 | 102.12 | 100.55 | 101.20 | 2,576,559 | -0.74(-0.73%) |