Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 87.50 | 87.75 | 86.55 | 87.50 | 88,368 | +1.75(+2.04%) |
Aug 30, 2007 | 85.75 | 86.50 | 85.60 | 85.75 | 349,328 | -1.25(-1.44%) |
Aug 29, 2007 | 86.85 | 87.15 | 86.25 | 87.00 | 93,000 | +0.15(+0.17%) |
Aug 28, 2007 | 86.85 | 88.10 | 86.80 | 86.85 | 62,089 | -1.40(-1.59%) |
Aug 27, 2007 | 88.25 | 88.25 | 87.63 | 88.25 | 64,021 | +0.45(+0.51%) |
Aug 24, 2007 | 88.00 | 88.65 | 87.50 | 87.80 | 44,622 | -0.20(-0.23%) |
Aug 23, 2007 | 88.00 | 88.25 | 87.25 | 88.00 | 82,181 | +0.30(+0.34%) |
Aug 22, 2007 | 87.70 | 87.70 | 86.55 | 87.70 | 180,310 | +0.90(+1.04%) |
Aug 21, 2007 | 86.80 | 86.80 | 86.30 | 86.80 | 45,345 | +0.20(+0.23%) |
Aug 20, 2007 | 86.60 | 87.03 | 85.90 | 86.60 | 263,828 | +1.50(+1.76%) |
Aug 17, 2007 | 85.10 | 86.05 | 84.65 | 85.10 | 156,152 | +0.20(+0.24%) |
Aug 16, 2007 | 84.90 | 85.25 | 83.25 | 84.90 | 149,467 | -0.10(-0.12%) |
Aug 15, 2007 | 85.00 | 85.95 | 85.00 | 85.00 | 63,053 | -0.80(-0.93%) |
Aug 14, 2007 | 85.80 | 86.65 | 85.80 | 85.80 | 83,210 | -0.70(-0.81%) |
Aug 13, 2007 | 86.50 | 87.20 | 86.50 | 86.50 | 71,689 | -0.70(-0.80%) |
Aug 10, 2007 | 87.20 | 87.75 | 86.10 | 87.20 | 134,603 | -0.70(-0.80%) |
Aug 09, 2007 | 87.90 | 89.50 | 87.75 | 87.90 | 68,631 | -2.10(-2.33%) |
Aug 08, 2007 | 90.00 | 90.35 | 89.20 | 90.00 | 163,628 | +1.75(+1.98%) |
Aug 07, 2007 | 88.25 | 88.45 | 87.65 | 88.25 | 286,222 | +0.65(+0.74%) |
Aug 06, 2007 | 87.60 | 88.20 | 87.60 | 87.60 | 247,354 | +0.15(+0.17%) |
Aug 03, 2007 | 87.45 | 87.95 | 87.15 | 87.45 | 99,907 | -1.10(-1.24%) |
Aug 02, 2007 | 88.55 | 88.85 | 88.20 | 88.55 | 43,073 | -0.55(-0.62%) |
Aug 01, 2007 | 89.10 | 89.10 | 88.45 | 89.10 | 61,268 | +0.00(+0.00%) |
Jul 31, 2007 | 89.10 | 89.35 | 88.25 | 89.10 | 162,699 | +1.10(+1.25%) |
Jul 30, 2007 | 88.00 | 88.40 | 87.50 | 88.00 | 120,670 | +1.40(+1.62%) |
Jul 27, 2007 | 86.50 | 87.70 | 86.45 | 86.60 | 256,872 | +0.10(+0.12%) |
Jul 26, 2007 | 86.50 | 88.45 | 85.50 | 86.50 | 521,054 | -2.30(-2.59%) |
Jul 25, 2007 | 88.80 | 89.55 | 88.05 | 88.80 | 110,321 | -0.35(-0.39%) |
Jul 24, 2007 | 89.15 | 90.35 | 89.15 | 89.15 | 195,701 | -0.70(-0.78%) |
Jul 23, 2007 | 89.85 | 91.55 | 89.80 | 89.85 | 221,429 | -1.40(-1.53%) |
Jul 20, 2007 | 91.25 | 92.00 | 91.00 | 91.25 | 418,557 | -0.70(-0.76%) |
Jul 19, 2007 | 91.95 | 93.00 | 91.25 | 91.95 | 2,870,120 | +3.20(+3.61%) |
Jul 18, 2007 | 89.00 | 89.70 | 88.75 | 88.75 | 134,536 | -0.25(-0.28%) |
Jul 17, 2007 | 89.00 | 90.50 | 89.00 | 89.00 | 333,844 | -0.95(-1.06%) |
Jul 16, 2007 | 89.75 | 90.45 | 89.90 | 89.95 | 120,285 | +0.20(+0.22%) |
Jul 13, 2007 | 90.50 | 90.30 | 89.45 | 89.75 | 179,716 | -0.75(-0.83%) |
Jul 12, 2007 | 90.10 | 90.50 | 89.60 | 90.50 | 72,865 | +0.40(+0.44%) |
Jul 11, 2007 | 90.10 | 90.46 | 89.65 | 90.10 | 102,365 | +0.00(+0.00%) |
Jul 10, 2007 | 90.10 | 90.90 | 89.60 | 90.10 | 149,790 | +0.01(+0.01%) |
Jul 09, 2007 | 90.09 | 96.15 | 89.70 | 90.09 | 154,951 | +0.24(+0.27%) |
Jul 06, 2007 | 89.85 | 90.20 | 88.85 | 89.85 | 325,211 | +0.20(+0.22%) |
Jul 05, 2007 | 89.65 | 90.30 | 88.95 | 89.65 | 108,624 | +0.20(+0.22%) |
Jul 03, 2007 | 89.45 | 89.70 | 89.25 | 89.45 | 57,934 | -0.65(-0.72%) |
Jul 02, 2007 | 90.10 | 90.30 | 89.40 | 90.10 | 262,626 | +1.15(+1.29%) |
Jun 29, 2007 | 88.95 | 89.00 | 88.20 | 88.95 | 121,958 | +1.05(+1.19%) |
Jun 28, 2007 | 87.90 | 88.00 | 87.10 | 87.90 | 106,486 | +1.10(+1.27%) |
Jun 27, 2007 | 86.80 | 87.00 | 85.90 | 86.80 | 85,275 | +1.00(+1.17%) |
Jun 26, 2007 | 85.80 | 86.20 | 85.55 | 85.80 | 300,418 | +0.10(+0.12%) |
Jun 25, 2007 | 85.70 | 86.50 | 85.40 | 85.70 | 153,326 | +0.40(+0.47%) |
Jun 22, 2007 | 85.90 | 86.40 | 85.00 | 85.30 | 519,719 | -0.60(-0.70%) |
Jun 21, 2007 | 85.90 | 86.15 | 85.45 | 85.90 | 2,111,430 | -2.85(-3.21%) |
Jun 20, 2007 | 88.75 | 87.95 | 86.65 | 88.75 | 741,573 | +0.00(+0.00%) |
Jun 19, 2007 | 88.75 | 88.20 | 87.80 | 88.75 | 375,260 | +0.00(+0.00%) |
Jun 18, 2007 | 88.75 | 88.05 | 87.45 | 88.75 | 280,217 | +0.00(+0.00%) |
Jun 15, 2007 | 88.75 | 88.75 | 88.35 | 88.75 | 401,616 | +0.00(+0.00%) |
Jun 14, 2007 | 88.75 | 87.95 | 86.80 | 88.75 | 328,866 | +0.00(+0.00%) |
Jun 13, 2007 | 88.75 | 87.40 | 86.65 | 88.75 | 229,887 | +0.00(+0.00%) |
Jun 12, 2007 | 88.75 | 87.90 | 86.75 | 88.75 | 136,350 | +0.00(+0.00%) |
Jun 11, 2007 | 88.75 | 88.75 | 88.75 | 88.75 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 88.75 | 88.75 | 87.60 | 88.75 | 375,104 | +0.75(+0.85%) |
Jun 07, 2007 | 88.00 | 90.00 | 88.00 | 88.00 | 160,887 | -2.65(-2.92%) |
Jun 06, 2007 | 90.65 | 91.30 | 90.15 | 90.65 | 144,435 | -0.85(-0.93%) |
Jun 05, 2007 | 91.50 | 91.85 | 91.15 | 91.50 | 511,162 | -0.75(-0.81%) |
Jun 04, 2007 | 92.25 | 92.25 | 91.50 | 92.25 | 126,473 | -0.20(-0.22%) |