Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 110.26 | 111.37 | 108.72 | 109.67 | 328,366 | +1.21(+1.12%) |
Aug 30, 2007 | 106.32 | 110.91 | 106.02 | 108.46 | 341,171 | +0.63(+0.58%) |
Aug 29, 2007 | 107.17 | 108.61 | 105.14 | 107.83 | 282,725 | +2.25(+2.13%) |
Aug 28, 2007 | 108.12 | 108.44 | 104.80 | 105.59 | 391,871 | -3.45(-3.16%) |
Aug 27, 2007 | 109.92 | 109.92 | 107.84 | 109.03 | 352,323 | -0.87(-0.79%) |
Aug 24, 2007 | 105.85 | 110.45 | 105.76 | 109.91 | 454,034 | +3.10(+2.90%) |
Aug 23, 2007 | 108.58 | 109.47 | 105.36 | 106.81 | 361,306 | -1.06(-0.99%) |
Aug 22, 2007 | 106.79 | 108.68 | 106.58 | 107.87 | 323,513 | +1.51(+1.42%) |
Aug 21, 2007 | 102.78 | 107.17 | 101.93 | 106.36 | 473,550 | +2.76(+2.66%) |
Aug 20, 2007 | 104.59 | 104.77 | 100.98 | 103.60 | 475,512 | -1.06(-1.01%) |
Aug 17, 2007 | 104.60 | 105.76 | 102.04 | 104.66 | 659,005 | +3.22(+3.18%) |
Aug 16, 2007 | 100.71 | 102.26 | 96.27 | 101.43 | 1,080,822 | +0.37(+0.36%) |
Aug 15, 2007 | 101.78 | 105.50 | 100.78 | 101.06 | 733,869 | -1.14(-1.12%) |
Aug 14, 2007 | 106.17 | 106.76 | 101.20 | 102.21 | 1,002,551 | -3.55(-3.36%) |
Aug 13, 2007 | 106.85 | 108.21 | 103.55 | 105.76 | 705,266 | -0.13(-0.12%) |
Aug 10, 2007 | 97.10 | 107.10 | 95.55 | 105.89 | 2,279,775 | +0.36(+0.34%) |
Aug 09, 2007 | 110.30 | 111.65 | 104.40 | 105.53 | 1,425,195 | -7.95(-7.01%) |
Aug 08, 2007 | 115.70 | 119.83 | 112.49 | 113.48 | 855,715 | -0.84(-0.74%) |
Aug 07, 2007 | 111.26 | 115.59 | 110.54 | 114.32 | 934,916 | +2.52(+2.25%) |
Aug 06, 2007 | 111.37 | 112.45 | 107.19 | 111.81 | 1,200,191 | -0.11(-0.10%) |
Aug 03, 2007 | 112.25 | 115.78 | 111.10 | 111.91 | 512,789 | -3.86(-3.34%) |
Aug 02, 2007 | 115.53 | 117.74 | 114.41 | 115.78 | 775,482 | +0.91(+0.79%) |
Aug 01, 2007 | 112.34 | 118.27 | 112.03 | 114.86 | 1,553,753 | +5.43(+4.96%) |
Jul 31, 2007 | 122.22 | 124.36 | 109.43 | 109.43 | 1,002,758 | -11.83(-9.75%) |
Jul 30, 2007 | 120.17 | 122.45 | 118.21 | 121.26 | 765,673 | +2.62(+2.20%) |
Jul 27, 2007 | 115.19 | 120.35 | 114.72 | 118.64 | 1,057,486 | +3.37(+2.92%) |
Jul 26, 2007 | 118.88 | 119.26 | 112.39 | 115.27 | 1,410,015 | -2.78(-2.35%) |
Jul 25, 2007 | 118.38 | 119.89 | 106.73 | 118.05 | 2,037,010 | +2.81(+2.44%) |
Jul 24, 2007 | 122.98 | 123.13 | 113.76 | 115.24 | 1,242,218 | -7.75(-6.30%) |
Jul 23, 2007 | 122.95 | 123.65 | 122.09 | 122.99 | 546,039 | +0.35(+0.28%) |
Jul 20, 2007 | 123.84 | 124.22 | 121.31 | 122.64 | 474,273 | -1.37(-1.10%) |
Jul 19, 2007 | 125.13 | 126.33 | 122.94 | 124.01 | 308,747 | -0.93(-0.74%) |
Jul 18, 2007 | 126.82 | 127.17 | 122.81 | 124.94 | 630,092 | -3.00(-2.35%) |
Jul 17, 2007 | 127.06 | 128.19 | 126.16 | 127.94 | 679,038 | -0.98(-0.76%) |
Jul 16, 2007 | 127.35 | 129.41 | 127.35 | 128.92 | 285,204 | +1.64(+1.29%) |
Jul 13, 2007 | 126.23 | 128.37 | 125.85 | 127.28 | 377,415 | +0.40(+0.31%) |
Jul 12, 2007 | 126.28 | 127.41 | 126.15 | 126.88 | 308,231 | +0.63(+0.50%) |
Jul 11, 2007 | 126.62 | 127.11 | 125.36 | 126.25 | 200,530 | +0.19(+0.15%) |
Jul 10, 2007 | 127.49 | 127.49 | 125.70 | 126.06 | 280,970 | -2.02(-1.58%) |
Jul 09, 2007 | 130.74 | 130.76 | 127.09 | 128.08 | 268,476 | -2.10(-1.61%) |
Jul 06, 2007 | 129.01 | 130.53 | 128.33 | 130.19 | 149,727 | +1.17(+0.91%) |
Jul 05, 2007 | 128.80 | 130.56 | 128.80 | 129.01 | 225,829 | +0.63(+0.49%) |
Jul 03, 2007 | 127.45 | 129.76 | 127.22 | 128.38 | 276,633 | +1.70(+1.35%) |
Jul 02, 2007 | 125.09 | 126.81 | 124.89 | 126.68 | 306,888 | +1.99(+1.59%) |
Jun 29, 2007 | 124.97 | 125.93 | 123.98 | 124.69 | 398,790 | -0.23(-0.19%) |
Jun 28, 2007 | 124.22 | 125.31 | 123.27 | 124.93 | 349,845 | +1.03(+0.83%) |
Jun 27, 2007 | 122.08 | 124.13 | 120.86 | 123.90 | 433,898 | +1.68(+1.37%) |
Jun 26, 2007 | 122.51 | 123.64 | 122.15 | 122.22 | 458,164 | +0.66(+0.54%) |
Jun 25, 2007 | 121.87 | 124.06 | 120.60 | 121.57 | 424,398 | -0.30(-0.25%) |
Jun 22, 2007 | 122.49 | 124.06 | 121.26 | 121.87 | 361,100 | -0.62(-0.51%) |
Jun 21, 2007 | 122.99 | 123.47 | 121.00 | 122.49 | 240,905 | -0.60(-0.49%) |
Jun 20, 2007 | 125.65 | 126.26 | 122.84 | 123.09 | 344,062 | -0.70(-0.56%) |
Jun 19, 2007 | 122.56 | 125.76 | 122.56 | 123.78 | 337,866 | +1.57(+1.28%) |
Jun 18, 2007 | 121.54 | 122.94 | 121.31 | 122.22 | 321,138 | +0.85(+0.70%) |
Jun 15, 2007 | 122.80 | 123.80 | 120.86 | 121.36 | 492,137 | -1.43(-1.17%) |
Jun 14, 2007 | 121.45 | 123.53 | 121.45 | 122.80 | 167,591 | +0.22(+0.18%) |
Jun 13, 2007 | 122.26 | 122.65 | 120.83 | 122.57 | 305,443 | +0.63(+0.52%) |
Jun 12, 2007 | 123.53 | 123.71 | 121.75 | 121.94 | 292,225 | -1.59(-1.29%) |
Jun 11, 2007 | 122.51 | 123.87 | 121.87 | 123.53 | 254,122 | +0.47(+0.39%) |
Jun 08, 2007 | 122.12 | 123.43 | 119.84 | 123.06 | 477,577 | +0.94(+0.77%) |
Jun 07, 2007 | 125.73 | 126.11 | 121.69 | 122.12 | 576,397 | -2.85(-2.28%) |
Jun 06, 2007 | 125.80 | 125.81 | 123.60 | 124.97 | 403,436 | -1.35(-1.07%) |
Jun 05, 2007 | 125.04 | 126.44 | 124.79 | 126.31 | 286,443 | +0.38(+0.30%) |
Jun 04, 2007 | 126.67 | 126.91 | 125.25 | 125.93 | 306,475 | -0.74(-0.58%) |