Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 83.35 | 84.33 | 83.05 | 83.86 | 3,120,300 | +1.58(+1.92%) |
Aug 30, 2007 | 82.19 | 83.25 | 81.49 | 82.28 | 2,602,400 | +0.09(+0.11%) |
Aug 29, 2007 | 80.20 | 83.00 | 80.09 | 82.19 | 3,156,800 | +2.50(+3.14%) |
Aug 28, 2007 | 80.50 | 80.98 | 79.43 | 79.69 | 2,864,600 | -1.08(-1.34%) |
Aug 27, 2007 | 81.15 | 81.52 | 79.96 | 80.77 | 2,118,310 | -0.88(-1.08%) |
Aug 24, 2007 | 79.90 | 82.18 | 79.56 | 81.65 | 3,303,300 | +2.30(+2.90%) |
Aug 23, 2007 | 79.26 | 80.01 | 78.28 | 79.35 | 3,089,500 | +1.07(+1.37%) |
Aug 22, 2007 | 78.82 | 79.25 | 77.91 | 78.28 | 3,343,900 | +0.34(+0.44%) |
Aug 21, 2007 | 78.70 | 79.28 | 76.85 | 77.94 | 4,009,991 | -0.86(-1.09%) |
Aug 20, 2007 | 78.05 | 79.61 | 77.35 | 78.80 | 3,728,573 | +0.19(+0.24%) |
Aug 17, 2007 | 79.50 | 83.94 | 77.55 | 78.61 | 6,913,291 | +2.01(+2.62%) |
Aug 16, 2007 | 76.19 | 77.45 | 73.93 | 76.60 | 7,596,116 | -0.59(-0.76%) |
Aug 15, 2007 | 78.15 | 79.40 | 74.61 | 77.19 | 5,763,722 | -1.05(-1.34%) |
Aug 14, 2007 | 79.95 | 80.25 | 77.92 | 78.24 | 3,675,970 | -1.45(-1.82%) |
Aug 13, 2007 | 82.25 | 83.06 | 79.40 | 79.69 | 3,390,800 | -0.84(-1.04%) |
Aug 10, 2007 | 79.65 | 81.33 | 77.64 | 80.53 | 6,483,557 | +1.12(+1.41%) |
Aug 09, 2007 | 78.30 | 83.07 | 78.16 | 79.41 | 9,259,390 | -0.04(-0.05%) |
Aug 08, 2007 | 79.05 | 82.09 | 78.93 | 79.45 | 6,498,386 | -0.03(-0.04%) |
Aug 07, 2007 | 75.25 | 80.70 | 75.25 | 79.48 | 7,632,707 | +3.08(+4.03%) |
Aug 06, 2007 | 76.48 | 76.52 | 73.65 | 76.40 | 7,811,960 | +0.35(+0.46%) |
Aug 03, 2007 | 75.59 | 78.06 | 75.30 | 76.05 | 7,311,016 | -2.01(-2.57%) |
Aug 02, 2007 | 80.62 | 80.62 | 77.06 | 78.06 | 5,981,100 | -1.07(-1.35%) |
Aug 01, 2007 | 79.00 | 81.01 | 77.57 | 79.13 | 6,138,276 | +0.08(+0.10%) |
Jul 31, 2007 | 79.22 | 80.85 | 78.93 | 79.05 | 6,026,155 | -0.17(-0.21%) |
Jul 30, 2007 | 79.75 | 80.28 | 77.94 | 79.22 | 6,027,940 | -0.21(-0.26%) |
Jul 27, 2007 | 80.85 | 82.31 | 79.16 | 79.43 | 6,545,533 | -1.83(-2.25%) |
Jul 26, 2007 | 82.25 | 84.03 | 80.22 | 81.26 | 6,100,323 | -1.77(-2.13%) |
Jul 25, 2007 | 82.82 | 83.07 | 81.06 | 83.03 | 4,485,108 | +0.75(+0.91%) |
Jul 24, 2007 | 83.00 | 83.64 | 81.77 | 82.28 | 4,319,718 | -1.57(-1.87%) |
Jul 23, 2007 | 83.72 | 84.36 | 82.62 | 83.85 | 6,568,714 | +1.45(+1.76%) |
Jul 20, 2007 | 82.85 | 84.20 | 81.90 | 82.40 | 4,811,600 | -1.34(-1.60%) |
Jul 19, 2007 | 83.00 | 83.95 | 82.14 | 83.74 | 4,240,496 | +1.43(+1.74%) |
Jul 18, 2007 | 80.70 | 82.46 | 80.70 | 82.31 | 6,080,327 | +1.41(+1.74%) |
Jul 17, 2007 | 82.10 | 82.90 | 80.65 | 80.90 | 5,769,272 | -0.98(-1.20%) |
Jul 16, 2007 | 84.01 | 84.25 | 81.34 | 81.88 | 6,624,761 | -2.12(-2.52%) |
Jul 13, 2007 | 84.60 | 85.49 | 83.15 | 84.00 | 13,740,870 | -5.13(-5.76%) |
Jul 12, 2007 | 87.25 | 89.58 | 87.12 | 89.13 | 3,791,200 | +2.01(+2.31%) |
Jul 11, 2007 | 86.75 | 87.38 | 85.48 | 87.12 | 4,439,713 | -0.63(-0.72%) |
Jul 10, 2007 | 87.85 | 88.75 | 87.65 | 87.75 | 3,146,800 | -0.56(-0.63%) |
Jul 09, 2007 | 87.97 | 88.81 | 87.46 | 88.31 | 3,249,484 | +0.68(+0.78%) |
Jul 06, 2007 | 87.75 | 88.20 | 87.29 | 87.63 | 2,421,263 | +0.34(+0.39%) |
Jul 05, 2007 | 87.87 | 88.12 | 86.61 | 87.29 | 3,651,784 | +0.19(+0.22%) |
Jul 03, 2007 | 85.80 | 87.18 | 85.79 | 87.10 | 1,905,600 | +1.21(+1.41%) |
Jul 02, 2007 | 84.19 | 85.89 | 84.01 | 85.89 | 3,046,085 | +1.76(+2.09%) |
Jun 29, 2007 | 83.60 | 85.01 | 83.57 | 84.13 | 6,371,401 | -0.32(-0.38%) |
Jun 28, 2007 | 85.61 | 86.89 | 84.09 | 84.45 | 4,177,394 | -0.82(-0.96%) |
Jun 27, 2007 | 84.29 | 85.48 | 83.23 | 85.27 | 7,060,958 | +0.31(+0.36%) |
Jun 26, 2007 | 87.30 | 87.20 | 84.76 | 84.96 | 4,441,247 | -2.02(-2.32%) |
Jun 25, 2007 | 88.62 | 88.62 | 86.39 | 86.98 | 4,381,900 | -1.64(-1.85%) |
Jun 22, 2007 | 89.02 | 89.95 | 86.93 | 88.62 | 5,529,230 | -0.09(-0.10%) |
Jun 21, 2007 | 86.81 | 88.95 | 86.78 | 88.71 | 3,431,492 | +1.90(+2.19%) |
Jun 20, 2007 | 89.20 | 89.28 | 86.51 | 86.81 | 3,951,600 | -2.21(-2.48%) |
Jun 19, 2007 | 89.15 | 89.52 | 87.93 | 89.02 | 4,422,900 | -0.34(-0.38%) |
Jun 18, 2007 | 88.02 | 89.75 | 87.99 | 89.36 | 4,960,900 | +1.35(+1.53%) |
Jun 15, 2007 | 86.87 | 88.44 | 86.46 | 88.01 | 4,895,700 | +1.63(+1.89%) |
Jun 14, 2007 | 84.05 | 86.49 | 84.05 | 86.38 | 4,150,500 | +2.38(+2.83%) |
Jun 13, 2007 | 83.06 | 84.43 | 83.00 | 84.00 | 5,731,200 | +1.19(+1.44%) |
Jun 12, 2007 | 83.98 | 84.09 | 82.75 | 82.81 | 2,922,400 | -1.17(-1.39%) |
Jun 11, 2007 | 84.50 | 84.50 | 82.48 | 83.98 | 2,942,100 | +0.96(+1.16%) |
Jun 08, 2007 | 82.80 | 83.15 | 81.81 | 83.02 | 4,184,654 | +0.19(+0.23%) |
Jun 07, 2007 | 83.52 | 84.86 | 82.71 | 82.83 | 4,785,074 | -1.06(-1.26%) |
Jun 06, 2007 | 85.35 | 85.48 | 83.50 | 83.89 | 4,510,410 | -1.59(-1.86%) |
Jun 05, 2007 | 85.96 | 85.96 | 84.44 | 85.48 | 4,597,926 | -0.07(-0.08%) |
Jun 04, 2007 | 83.00 | 85.82 | 82.81 | 85.55 | 4,004,530 | +2.38(+2.86%) |