Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 108.48 | 109.07 | 107.84 | 108.28 | 3,668,155 | +0.92(+0.86%) |
Aug 30, 2007 | 106.84 | 108.11 | 106.73 | 107.35 | 2,818,501 | -0.43(-0.40%) |
Aug 29, 2007 | 106.08 | 107.78 | 105.73 | 107.78 | 2,237,567 | +2.18(+2.06%) |
Aug 28, 2007 | 107.34 | 107.45 | 105.36 | 105.61 | 3,623,436 | -2.25(-2.09%) |
Aug 27, 2007 | 108.59 | 108.64 | 107.78 | 107.86 | 2,161,764 | -1.10(-1.01%) |
Aug 24, 2007 | 107.69 | 108.96 | 107.44 | 108.96 | 2,579,910 | +1.36(+1.26%) |
Aug 23, 2007 | 108.22 | 108.41 | 106.93 | 107.60 | 4,182,283 | -0.15(-0.14%) |
Aug 22, 2007 | 107.39 | 107.81 | 106.73 | 107.75 | 2,915,573 | +1.42(+1.34%) |
Aug 21, 2007 | 106.22 | 107.08 | 105.88 | 106.33 | 3,462,013 | +0.10(+0.10%) |
Aug 20, 2007 | 106.62 | 106.81 | 105.23 | 106.22 | 5,165,181 | -0.13(-0.12%) |
Aug 17, 2007 | 106.87 | 107.09 | 104.56 | 106.35 | 7,785,951 | +1.80(+1.72%) |
Aug 16, 2007 | 102.66 | 104.64 | 100.83 | 104.56 | 10,438,450 | +0.95(+0.92%) |
Aug 15, 2007 | 104.81 | 106.06 | 103.27 | 103.60 | 5,124,353 | -1.58(-1.50%) |
Aug 14, 2007 | 106.93 | 107.16 | 104.86 | 105.18 | 4,685,170 | -1.52(-1.42%) |
Aug 13, 2007 | 107.67 | 107.89 | 106.59 | 106.70 | 2,991,240 | +0.44(+0.41%) |
Aug 10, 2007 | 105.97 | 107.56 | 105.15 | 106.26 | 6,299,459 | -0.50(-0.47%) |
Aug 09, 2007 | 108.22 | 109.35 | 106.76 | 106.76 | 6,277,141 | -3.28(-2.98%) |
Aug 08, 2007 | 108.99 | 110.59 | 108.64 | 110.04 | 3,014,056 | +1.57(+1.45%) |
Aug 07, 2007 | 107.04 | 109.38 | 106.94 | 108.47 | 3,798,060 | +1.11(+1.03%) |
Aug 06, 2007 | 106.02 | 107.82 | 104.85 | 107.36 | 8,093,080 | +1.38(+1.30%) |
Aug 03, 2007 | 106.77 | 108.33 | 105.86 | 105.98 | 4,339,228 | -2.35(-2.17%) |
Aug 02, 2007 | 107.83 | 108.53 | 107.29 | 108.33 | 4,130,768 | +0.87(+0.81%) |
Aug 01, 2007 | 106.68 | 107.93 | 105.76 | 107.46 | 5,762,950 | +0.59(+0.55%) |
Jul 31, 2007 | 109.04 | 109.36 | 106.72 | 106.88 | 5,147,614 | -1.43(-1.32%) |
Jul 30, 2007 | 107.28 | 108.56 | 106.81 | 108.31 | 13,356,168 | +1.64(+1.53%) |
Jul 27, 2007 | 108.88 | 109.36 | 106.55 | 106.67 | 5,210,201 | -2.20(-2.02%) |
Jul 26, 2007 | 110.36 | 110.70 | 107.59 | 108.87 | 12,631,167 | -2.49(-2.24%) |
Jul 25, 2007 | 111.67 | 111.97 | 110.39 | 111.36 | 5,609,552 | +0.21(+0.19%) |
Jul 24, 2007 | 112.44 | 112.75 | 110.80 | 111.16 | 3,828,693 | -2.05(-1.81%) |
Jul 23, 2007 | 113.37 | 113.63 | 113.01 | 113.21 | 1,980,292 | +0.40(+0.36%) |
Jul 20, 2007 | 113.76 | 113.83 | 112.25 | 112.81 | 3,354,992 | -1.04(-0.92%) |
Jul 19, 2007 | 114.09 | 114.24 | 113.67 | 113.85 | 3,971,684 | +0.37(+0.32%) |
Jul 18, 2007 | 113.25 | 113.67 | 112.60 | 113.48 | 3,804,522 | -0.15(-0.14%) |
Jul 17, 2007 | 113.83 | 114.18 | 113.62 | 113.64 | 1,621,186 | -0.09(-0.08%) |
Jul 16, 2007 | 113.86 | 114.23 | 113.53 | 113.72 | 2,618,358 | -0.04(-0.03%) |
Jul 13, 2007 | 113.54 | 114.19 | 113.44 | 113.76 | 2,248,912 | +0.19(+0.17%) |
Jul 12, 2007 | 111.91 | 113.70 | 111.91 | 113.57 | 2,186,944 | +1.93(+1.73%) |
Jul 11, 2007 | 110.77 | 111.67 | 110.56 | 111.64 | 4,367,156 | +0.85(+0.77%) |
Jul 10, 2007 | 111.83 | 112.07 | 110.79 | 110.79 | 3,888,342 | -1.58(-1.40%) |
Jul 09, 2007 | 112.52 | 112.64 | 112.09 | 112.37 | 3,224,241 | -0.04(-0.03%) |
Jul 06, 2007 | 111.94 | 112.50 | 111.61 | 112.41 | 1,652,645 | +0.55(+0.49%) |
Jul 05, 2007 | 111.96 | 112.06 | 111.39 | 111.86 | 2,297,315 | -0.10(-0.09%) |
Jul 03, 2007 | 111.77 | 112.00 | 111.66 | 111.96 | 2,189,031 | +0.45(+0.40%) |
Jul 02, 2007 | 110.91 | 111.52 | 110.72 | 111.51 | 2,208,882 | +1.12(+1.01%) |
Jun 29, 2007 | 110.86 | 111.36 | 109.58 | 110.39 | 5,128,499 | -0.58(-0.52%) |
Jun 28, 2007 | 110.86 | 111.68 | 110.89 | 110.97 | 3,462,979 | -0.06(-0.05%) |
Jun 27, 2007 | 109.13 | 111.06 | 109.21 | 111.03 | 3,254,960 | +1.58(+1.44%) |
Jun 26, 2007 | 110.79 | 110.99 | 109.46 | 109.46 | 4,924,855 | -1.14(-1.03%) |
Jun 25, 2007 | 111.01 | 111.58 | 109.94 | 110.59 | 4,909,014 | -0.29(-0.26%) |
Jun 22, 2007 | 111.73 | 111.93 | 110.56 | 110.88 | 4,976,733 | -1.17(-1.04%) |
Jun 21, 2007 | 111.42 | 112.19 | 110.83 | 112.05 | 6,276,470 | +0.67(+0.60%) |
Jun 20, 2007 | 113.37 | 113.37 | 111.38 | 111.38 | 6,544,463 | -1.61(-1.43%) |
Jun 19, 2007 | 112.66 | 113.15 | 112.40 | 112.99 | 3,421,930 | +0.19(+0.17%) |
Jun 18, 2007 | 113.09 | 113.20 | 112.63 | 112.80 | 1,467,262 | -0.06(-0.05%) |
Jun 15, 2007 | 113.05 | 113.34 | 112.82 | 112.86 | 2,584,682 | +0.59(+0.53%) |
Jun 14, 2007 | 111.71 | 112.47 | 111.67 | 112.27 | 2,036,606 | +0.68(+0.60%) |
Jun 13, 2007 | 110.48 | 111.63 | 110.31 | 111.59 | 3,267,323 | +1.70(+1.55%) |
Jun 12, 2007 | 110.68 | 111.28 | 109.89 | 109.89 | 2,778,418 | -1.25(-1.12%) |
Jun 11, 2007 | 110.94 | 111.61 | 110.70 | 111.14 | 2,215,794 | +0.18(+0.16%) |
Jun 08, 2007 | 109.68 | 111.06 | 109.52 | 110.95 | 2,897,031 | +1.42(+1.29%) |
Jun 07, 2007 | 111.39 | 111.69 | 109.54 | 109.54 | 2,457,196 | -2.05(-1.83%) |
Jun 06, 2007 | 112.32 | 112.35 | 111.47 | 111.58 | 2,227,165 | -1.21(-1.07%) |
Jun 05, 2007 | 112.99 | 113.09 | 112.30 | 112.79 | 2,844,950 | -0.40(-0.36%) |
Jun 04, 2007 | 112.79 | 113.39 | 112.77 | 113.20 | 1,066,839 | +0.09(+0.08%) |