Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 108.04 | 108.19 | 106.26 | 106.81 | 265,727 | +0.66(+0.62%) |
Aug 30, 2007 | 105.43 | 107.06 | 104.95 | 106.15 | 309,144 | -0.41(-0.38%) |
Aug 29, 2007 | 104.16 | 106.63 | 103.01 | 106.56 | 518,096 | +3.02(+2.91%) |
Aug 28, 2007 | 107.65 | 108.05 | 103.31 | 103.54 | 452,608 | -4.80(-4.43%) |
Aug 27, 2007 | 109.16 | 110.33 | 108.12 | 108.34 | 337,750 | -0.92(-0.84%) |
Aug 24, 2007 | 110.33 | 110.33 | 106.77 | 109.27 | 391,621 | -0.83(-0.76%) |
Aug 23, 2007 | 110.64 | 111.56 | 109.43 | 110.10 | 791,810 | -0.36(-0.33%) |
Aug 22, 2007 | 110.53 | 112.56 | 108.88 | 110.46 | 1,172,251 | +1.30(+1.19%) |
Aug 21, 2007 | 108.45 | 109.81 | 107.43 | 109.16 | 390,750 | +0.28(+0.26%) |
Aug 20, 2007 | 111.28 | 111.28 | 106.44 | 108.88 | 531,455 | -2.17(-1.95%) |
Aug 17, 2007 | 108.81 | 112.26 | 107.98 | 111.05 | 1,465,423 | +5.49(+5.20%) |
Aug 16, 2007 | 99.69 | 106.26 | 95.86 | 105.56 | 1,474,281 | +5.50(+5.49%) |
Aug 15, 2007 | 98.25 | 103.74 | 98.25 | 100.06 | 1,042,292 | -1.11(-1.10%) |
Aug 14, 2007 | 106.40 | 107.23 | 99.55 | 101.17 | 2,222,385 | -4.04(-3.84%) |
Aug 13, 2007 | 110.58 | 116.21 | 104.75 | 105.22 | 1,141,613 | -3.60(-3.30%) |
Aug 10, 2007 | 105.37 | 112.03 | 103.34 | 108.81 | 1,146,695 | +1.08(+1.00%) |
Aug 09, 2007 | 109.47 | 112.87 | 104.27 | 107.73 | 1,090,791 | -4.17(-3.73%) |
Aug 08, 2007 | 109.47 | 113.62 | 109.47 | 111.90 | 864,849 | +3.04(+2.80%) |
Aug 07, 2007 | 106.75 | 109.57 | 106.19 | 108.86 | 830,271 | +1.22(+1.13%) |
Aug 06, 2007 | 104.01 | 107.64 | 103.65 | 107.64 | 750,862 | +3.99(+3.85%) |
Aug 03, 2007 | 104.16 | 108.78 | 103.24 | 103.65 | 1,138,854 | -5.13(-4.72%) |
Aug 02, 2007 | 107.00 | 110.39 | 106.93 | 108.78 | 685,084 | +1.71(+1.60%) |
Aug 01, 2007 | 110.05 | 110.74 | 105.64 | 107.07 | 1,184,884 | -2.78(-2.53%) |
Jul 31, 2007 | 113.98 | 115.04 | 109.64 | 109.84 | 666,352 | -3.37(-2.98%) |
Jul 30, 2007 | 111.91 | 114.23 | 109.92 | 113.22 | 899,554 | +0.65(+0.58%) |
Jul 27, 2007 | 113.36 | 114.66 | 110.95 | 112.56 | 676,517 | -1.34(-1.18%) |
Jul 26, 2007 | 114.91 | 115.00 | 111.22 | 113.91 | 804,298 | -2.34(-2.01%) |
Jul 25, 2007 | 116.04 | 116.83 | 114.87 | 116.25 | 707,736 | +1.34(+1.16%) |
Jul 24, 2007 | 117.76 | 117.76 | 113.37 | 114.91 | 1,148,002 | -3.77(-3.17%) |
Jul 23, 2007 | 119.14 | 120.24 | 117.77 | 118.68 | 616,982 | +0.56(+0.48%) |
Jul 20, 2007 | 119.50 | 119.90 | 116.29 | 118.11 | 1,093,550 | -2.34(-1.94%) |
Jul 19, 2007 | 123.03 | 123.94 | 118.53 | 120.46 | 1,990,200 | +0.42(+0.35%) |
Jul 18, 2007 | 113.63 | 120.26 | 113.62 | 120.04 | 2,105,348 | +6.99(+6.18%) |
Jul 17, 2007 | 114.80 | 115.48 | 112.30 | 113.05 | 750,717 | -2.01(-1.75%) |
Jul 16, 2007 | 116.25 | 116.69 | 114.54 | 115.06 | 530,584 | -1.23(-1.05%) |
Jul 13, 2007 | 115.04 | 116.80 | 114.39 | 116.28 | 482,375 | +2.45(+2.15%) |
Jul 12, 2007 | 113.98 | 114.65 | 113.27 | 113.84 | 522,307 | +0.30(+0.27%) |
Jul 11, 2007 | 112.80 | 113.53 | 112.15 | 113.53 | 484,408 | +0.70(+0.62%) |
Jul 10, 2007 | 113.16 | 113.23 | 111.58 | 112.84 | 609,965 | -0.31(-0.27%) |
Jul 09, 2007 | 114.32 | 114.39 | 112.68 | 113.15 | 291,719 | -0.93(-0.82%) |
Jul 06, 2007 | 113.29 | 114.15 | 112.74 | 114.08 | 189,058 | +1.20(+1.07%) |
Jul 05, 2007 | 114.49 | 114.52 | 112.33 | 112.87 | 306,821 | -1.27(-1.12%) |
Jul 03, 2007 | 113.98 | 115.08 | 113.33 | 114.15 | 225,941 | +0.18(+0.16%) |
Jul 02, 2007 | 108.84 | 114.48 | 108.57 | 113.97 | 871,529 | +6.13(+5.68%) |
Jun 29, 2007 | 109.43 | 109.84 | 106.95 | 107.84 | 697,136 | -1.52(-1.39%) |
Jun 28, 2007 | 109.67 | 110.19 | 108.95 | 109.36 | 295,349 | -0.48(-0.44%) |
Jun 27, 2007 | 107.43 | 109.91 | 107.03 | 109.84 | 460,159 | +2.20(+2.05%) |
Jun 26, 2007 | 107.02 | 108.74 | 106.08 | 107.64 | 848,151 | +1.22(+1.15%) |
Jun 25, 2007 | 107.03 | 108.46 | 106.01 | 106.42 | 388,427 | -0.67(-0.63%) |
Jun 22, 2007 | 107.99 | 109.91 | 105.57 | 107.10 | 2,744,547 | -0.78(-0.72%) |
Jun 21, 2007 | 108.58 | 108.78 | 105.75 | 107.87 | 645,878 | -0.85(-0.78%) |
Jun 20, 2007 | 111.30 | 111.99 | 108.54 | 108.72 | 695,539 | -2.20(-1.98%) |
Jun 19, 2007 | 110.29 | 111.29 | 108.78 | 110.92 | 621,483 | +0.54(+0.49%) |
Jun 18, 2007 | 108.81 | 110.60 | 108.33 | 110.38 | 574,727 | +1.64(+1.51%) |
Jun 15, 2007 | 108.96 | 109.57 | 108.11 | 108.74 | 358,805 | +0.47(+0.43%) |
Jun 14, 2007 | 108.14 | 109.18 | 108.00 | 108.27 | 417,033 | +0.18(+0.17%) |
Jun 13, 2007 | 107.64 | 108.48 | 106.61 | 108.09 | 593,604 | +1.14(+1.07%) |
Jun 12, 2007 | 105.71 | 108.81 | 105.71 | 106.95 | 1,295,241 | +0.67(+0.63%) |
Jun 11, 2007 | 105.14 | 106.51 | 104.58 | 106.28 | 441,137 | +1.59(+1.52%) |
Jun 08, 2007 | 102.86 | 104.82 | 101.99 | 104.69 | 755,799 | +1.83(+1.78%) |
Jun 07, 2007 | 104.16 | 104.47 | 102.64 | 102.86 | 536,102 | -1.30(-1.24%) |
Jun 06, 2007 | 104.13 | 105.23 | 104.04 | 104.16 | 369,550 | -0.66(-0.63%) |
Jun 05, 2007 | 105.09 | 107.03 | 104.40 | 104.82 | 361,709 | -0.50(-0.48%) |
Jun 04, 2007 | 104.95 | 105.57 | 104.36 | 105.32 | 312,193 | -0.94(-0.89%) |