Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 616.00 | 619.20 | 601.28 | 608.96 | 1,550 | -5.44(-0.89%) |
Aug 30, 2007 | 617.92 | 624.64 | 597.12 | 614.40 | 1,243 | +0.32(+0.05%) |
Aug 29, 2007 | 593.60 | 631.68 | 585.28 | 614.08 | 2,642 | +15.68(+2.62%) |
Aug 28, 2007 | 625.60 | 638.40 | 585.92 | 598.40 | 1,284 | -35.20(-5.56%) |
Aug 27, 2007 | 614.40 | 641.60 | 612.48 | 633.60 | 1,799 | +19.20(+3.13%) |
Aug 24, 2007 | 606.72 | 634.88 | 606.72 | 614.40 | 1,429 | +2.88(+0.47%) |
Aug 23, 2007 | 593.92 | 614.72 | 576.64 | 611.52 | 1,632 | +46.72(+8.27%) |
Aug 22, 2007 | 576.00 | 585.92 | 561.60 | 564.80 | 1,738 | -12.48(-2.16%) |
Aug 21, 2007 | 579.20 | 592.32 | 566.08 | 577.28 | 1,870 | +2.88(+0.50%) |
Aug 20, 2007 | 569.60 | 580.48 | 566.72 | 574.40 | 892 | +6.40(+1.13%) |
Aug 17, 2007 | 566.72 | 581.12 | 566.72 | 568.00 | 1,538 | +7.36(+1.31%) |
Aug 16, 2007 | 575.68 | 576.64 | 558.40 | 560.64 | 1,279 | -12.16(-2.12%) |
Aug 15, 2007 | 567.04 | 580.48 | 566.72 | 572.80 | 665 | +5.44(+0.96%) |
Aug 14, 2007 | 578.88 | 584.00 | 565.12 | 567.36 | 1,345 | -11.52(-1.99%) |
Aug 13, 2007 | 578.88 | 594.56 | 578.88 | 578.88 | 1,532 | -0.32(-0.06%) |
Aug 10, 2007 | 587.52 | 592.00 | 579.20 | 579.20 | 905 | -8.00(-1.36%) |
Aug 09, 2007 | 605.44 | 606.40 | 587.20 | 587.20 | 1,446 | -19.20(-3.17%) |
Aug 08, 2007 | 595.84 | 607.36 | 584.00 | 606.40 | 2,252 | +13.12(+2.21%) |
Aug 07, 2007 | 593.60 | 601.92 | 589.12 | 593.28 | 1,184 | -8.96(-1.49%) |
Aug 06, 2007 | 625.60 | 639.36 | 572.80 | 602.24 | 4,334 | -28.16(-4.47%) |
Aug 03, 2007 | 632.64 | 645.12 | 620.48 | 630.40 | 1,013 | +3.52(+0.56%) |
Aug 02, 2007 | 625.44 | 629.44 | 611.52 | 626.88 | 1,973 | -9.92(-1.56%) |
Aug 01, 2007 | 638.08 | 638.40 | 614.08 | 636.80 | 5,746 | +0.00(+0.00%) |
Jul 31, 2007 | 631.36 | 636.80 | 620.48 | 636.80 | 1,702 | +6.08(+0.96%) |
Jul 30, 2007 | 640.32 | 650.24 | 616.00 | 630.72 | 1,357 | -23.36(-3.57%) |
Jul 27, 2007 | 662.40 | 662.40 | 643.20 | 654.08 | 469 | -17.92(-2.67%) |
Jul 26, 2007 | 677.12 | 692.48 | 659.20 | 672.00 | 1,519 | -3.20(-0.47%) |
Jul 25, 2007 | 721.92 | 721.92 | 655.04 | 675.20 | 2,110 | -43.84(-6.10%) |
Jul 24, 2007 | 724.16 | 738.88 | 718.72 | 719.04 | 963 | -15.04(-2.05%) |
Jul 23, 2007 | 731.20 | 735.68 | 728.00 | 734.08 | 317 | +9.28(+1.28%) |
Jul 20, 2007 | 733.76 | 733.76 | 723.20 | 724.80 | 704 | -3.84(-0.53%) |
Jul 19, 2007 | 726.08 | 735.68 | 725.76 | 728.64 | 697 | +6.40(+0.89%) |
Jul 18, 2007 | 708.80 | 728.96 | 708.80 | 722.24 | 830 | +10.24(+1.44%) |
Jul 17, 2007 | 710.72 | 713.28 | 704.00 | 712.00 | 753 | +7.68(+1.09%) |
Jul 16, 2007 | 706.56 | 708.80 | 699.52 | 704.32 | 546 | +3.52(+0.50%) |
Jul 13, 2007 | 699.20 | 707.84 | 696.00 | 700.80 | 1,034 | +2.88(+0.41%) |
Jul 12, 2007 | 695.04 | 700.80 | 693.44 | 697.92 | 423 | -1.60(-0.23%) |
Jul 11, 2007 | 696.96 | 706.56 | 694.40 | 699.52 | 854 | +0.32(+0.05%) |
Jul 10, 2007 | 716.80 | 733.12 | 697.28 | 699.20 | 1,945 | +2.88(+0.41%) |
Jul 09, 2007 | 703.36 | 731.52 | 696.00 | 696.32 | 1,024 | -12.16(-1.72%) |
Jul 06, 2007 | 712.96 | 712.96 | 700.80 | 708.48 | 295 | +0.64(+0.09%) |
Jul 05, 2007 | 688.64 | 709.12 | 686.72 | 707.84 | 1,074 | +17.52(+2.54%) |
Jul 03, 2007 | 700.48 | 702.08 | 685.76 | 690.32 | 408 | -16.56(-2.34%) |
Jul 02, 2007 | 717.76 | 717.76 | 704.32 | 706.88 | 355 | -5.12(-0.72%) |
Jun 29, 2007 | 710.08 | 712.00 | 699.52 | 712.00 | 1,716 | +13.12(+1.88%) |
Jun 28, 2007 | 696.32 | 706.24 | 691.52 | 698.88 | 579 | +8.00(+1.16%) |
Jun 27, 2007 | 678.08 | 693.12 | 675.20 | 690.88 | 479 | +15.68(+2.32%) |
Jun 26, 2007 | 690.24 | 714.88 | 673.60 | 675.20 | 1,097 | -20.80(-2.99%) |
Jun 25, 2007 | 697.28 | 718.72 | 692.80 | 696.00 | 1,082 | -1.28(-0.18%) |
Jun 22, 2007 | 742.40 | 747.84 | 694.08 | 697.28 | 2,548 | -11.20(-1.58%) |
Jun 21, 2007 | 706.24 | 710.72 | 705.60 | 708.48 | 159 | +0.83(+0.12%) |
Jun 20, 2007 | 701.12 | 712.00 | 696.00 | 707.65 | 265 | +1.73(+0.24%) |
Jun 19, 2007 | 715.20 | 716.16 | 705.92 | 705.92 | 403 | -6.08(-0.85%) |
Jun 18, 2007 | 704.96 | 713.28 | 702.72 | 712.00 | 378 | +3.84(+0.54%) |
Jun 15, 2007 | 716.48 | 716.48 | 705.33 | 708.16 | 250 | -1.28(-0.18%) |
Jun 14, 2007 | 704.00 | 713.60 | 703.68 | 709.44 | 303 | +6.40(+0.91%) |
Jun 13, 2007 | 713.92 | 713.92 | 695.36 | 703.04 | 1,040 | -2.56(-0.36%) |
Jun 12, 2007 | 704.00 | 713.60 | 693.44 | 705.60 | 787 | +4.48(+0.64%) |
Jun 11, 2007 | 705.60 | 709.44 | 697.60 | 701.12 | 1,432 | +4.16(+0.60%) |
Jun 08, 2007 | 705.60 | 712.18 | 688.96 | 696.96 | 669 | -14.08(-1.98%) |
Jun 07, 2007 | 705.92 | 725.44 | 692.16 | 711.04 | 998 | -1.92(-0.27%) |
Jun 06, 2007 | 702.08 | 714.24 | 686.88 | 712.96 | 1,288 | +19.20(+2.77%) |
Jun 05, 2007 | 720.00 | 720.64 | 693.12 | 693.76 | 1,268 | -22.40(-3.13%) |
Jun 04, 2007 | 700.80 | 727.60 | 699.52 | 716.16 | 1,136 | +17.60(+2.52%) |