Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 110.50 | 110.50 | 108.75 | 110.50 | 7,405 | +5.50(+5.24%) |
Aug 30, 2007 | 105.00 | 105.00 | 103.75 | 105.00 | 1,953 | -1.45(-1.36%) |
Aug 29, 2007 | 103.95 | 106.45 | 104.25 | 106.45 | 977 | +2.50(+2.41%) |
Aug 28, 2007 | 103.95 | 105.75 | 103.95 | 103.95 | 509 | -2.30(-2.16%) |
Aug 27, 2007 | 106.25 | 106.25 | 106.00 | 106.25 | 1,016 | -2.25(-2.07%) |
Aug 24, 2007 | 110.30 | 108.50 | 108.25 | 108.50 | 218 | -1.80(-1.63%) |
Aug 23, 2007 | 110.30 | 110.30 | 110.30 | 110.30 | 171 | +2.55(+2.37%) |
Aug 22, 2007 | 107.75 | 107.75 | 106.75 | 107.75 | 859 | +4.20(+4.06%) |
Aug 21, 2007 | 103.55 | 103.55 | 103.55 | 103.55 | 420 | +0.00(+0.00%) |
Aug 20, 2007 | 103.55 | 103.55 | 103.15 | 103.55 | 500 | -0.35(-0.34%) |
Aug 17, 2007 | 103.90 | 103.90 | 96.80 | 103.90 | 642 | -6.40(-5.80%) |
Aug 16, 2007 | 110.30 | 110.30 | 108.50 | 110.30 | 904 | -0.95(-0.85%) |
Aug 15, 2007 | 111.25 | 111.25 | 110.75 | 111.25 | 607 | +0.25(+0.23%) |
Aug 14, 2007 | 111.00 | 112.50 | 111.00 | 111.00 | 371 | +6.50(+6.22%) |
Aug 13, 2007 | 104.50 | 105.50 | 104.50 | 104.50 | 919 | +3.00(+2.96%) |
Aug 10, 2007 | 101.50 | 101.50 | 101.50 | 101.50 | 375 | -7.25(-6.67%) |
Aug 09, 2007 | 108.75 | 109.50 | 108.75 | 108.75 | 330 | -0.25(-0.23%) |
Aug 08, 2007 | 109.00 | 109.00 | 109.00 | 109.00 | 100 | -6.75(-5.83%) |
Aug 07, 2007 | 115.75 | 115.75 | 115.00 | 115.75 | 806 | -3.25(-2.73%) |
Aug 06, 2007 | 119.00 | 119.00 | 118.00 | 119.00 | 550 | -1.00(-0.83%) |
Aug 03, 2007 | 120.00 | 121.63 | 120.00 | 120.00 | 3,100 | -2.00(-1.64%) |
Aug 02, 2007 | 122.00 | 122.00 | 122.00 | 122.00 | 300 | +0.00(+0.00%) |
Aug 01, 2007 | 122.00 | 122.00 | 122.00 | 122.00 | 733 | -5.00(-3.94%) |
Jul 31, 2007 | 127.00 | 127.00 | 127.00 | 127.00 | 575 | +4.50(+3.67%) |
Jul 30, 2007 | 122.50 | 122.50 | 122.50 | 122.50 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 125.00 | 122.75 | 122.50 | 122.50 | 300 | -2.50(-2.00%) |
Jul 26, 2007 | 125.00 | 125.25 | 121.75 | 125.00 | 1,792 | -1.25(-0.99%) |
Jul 25, 2007 | 126.25 | 126.25 | 125.50 | 126.25 | 2,210 | +0.50(+0.40%) |
Jul 24, 2007 | 125.75 | 128.50 | 125.75 | 125.75 | 1,000 | -2.50(-1.95%) |
Jul 23, 2007 | 128.25 | 128.25 | 128.25 | 128.25 | 100 | +1.25(+0.98%) |
Jul 20, 2007 | 127.00 | 128.00 | 126.75 | 127.00 | 2,720 | +0.50(+0.40%) |
Jul 19, 2007 | 126.50 | 126.50 | 126.25 | 126.50 | 1,854 | -2.75(-2.13%) |
Jul 18, 2007 | 130.50 | 129.25 | 129.25 | 129.25 | 620 | -1.25(-0.96%) |
Jul 17, 2007 | 130.50 | 130.50 | 130.50 | 130.50 | 215 | +1.50(+1.16%) |
Jul 16, 2007 | 128.50 | 129.00 | 128.75 | 129.00 | 600 | +0.50(+0.39%) |
Jul 13, 2007 | 124.25 | 128.50 | 128.00 | 128.50 | 1,028 | +4.25(+3.42%) |
Jul 12, 2007 | 124.50 | 124.25 | 123.50 | 124.25 | 583 | -0.25(-0.20%) |
Jul 11, 2007 | 124.75 | 124.50 | 124.50 | 124.50 | 400 | -0.25(-0.20%) |
Jul 10, 2007 | 124.75 | 124.75 | 124.75 | 124.75 | 7,268 | +3.25(+2.67%) |
Jul 09, 2007 | 121.50 | 121.75 | 121.50 | 121.50 | 1,036 | +3.25(+2.75%) |
Jul 06, 2007 | 118.25 | 118.25 | 118.25 | 118.25 | 617 | +1.00(+0.85%) |
Jul 05, 2007 | 117.25 | 117.25 | 116.00 | 117.25 | 791 | -1.50(-1.26%) |
Jul 03, 2007 | 118.75 | 118.75 | 118.75 | 118.75 | 100 | +5.25(+4.63%) |
Jul 02, 2007 | 113.50 | 113.50 | 113.50 | 113.50 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 113.50 | 113.50 | 113.50 | 113.50 | 300 | +0.00(+0.00%) |
Jun 28, 2007 | 113.50 | 113.50 | 113.50 | 113.50 | 620 | -2.60(-2.24%) |
Jun 27, 2007 | 116.10 | 116.10 | 115.50 | 116.10 | 976 | -0.10(-0.09%) |
Jun 26, 2007 | 116.20 | 116.20 | 116.20 | 116.20 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 116.20 | 117.50 | 116.20 | 116.20 | 2,339 | -3.55(-2.96%) |
Jun 22, 2007 | 120.50 | 119.75 | 118.25 | 119.75 | 1,227 | -0.75(-0.62%) |
Jun 21, 2007 | 120.50 | 120.50 | 120.50 | 120.50 | 945 | +2.50(+2.12%) |
Jun 20, 2007 | 118.00 | 117.00 | 117.00 | 118.00 | 259 | +0.00(+0.00%) |
Jun 19, 2007 | 118.00 | 118.50 | 118.50 | 118.00 | 260 | +0.00(+0.00%) |
Jun 18, 2007 | 118.00 | 118.75 | 118.50 | 118.00 | 1,343 | +0.00(+0.00%) |
Jun 15, 2007 | 118.00 | 118.25 | 118.25 | 118.00 | 101 | +0.00(+0.00%) |
Jun 14, 2007 | 118.00 | 115.30 | 115.00 | 118.00 | 617 | +0.00(+0.00%) |
Jun 13, 2007 | 118.00 | 116.25 | 115.60 | 118.00 | 1,069 | +0.00(+0.00%) |
Jun 12, 2007 | 118.00 | 116.50 | 115.00 | 118.00 | 500 | +0.00(+0.00%) |
Jun 11, 2007 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 118.00 | 118.00 | 116.25 | 118.00 | 900 | -1.50(-1.26%) |
Jun 07, 2007 | 119.50 | 120.25 | 118.40 | 119.50 | 1,804 | -0.75(-0.62%) |
Jun 06, 2007 | 120.25 | 120.50 | 119.60 | 120.25 | 2,079 | +5.00(+4.34%) |
Jun 05, 2007 | 115.25 | 115.50 | 115.25 | 115.25 | 752 | +1.45(+1.27%) |
Jun 04, 2007 | 113.80 | 113.80 | 113.80 | 113.80 | 1,500 | +5.20(+4.79%) |