Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 86.95 | 88.14 | 86.56 | 86.71 | 1,963,891 | +0.74(+0.86%) |
Aug 30, 2007 | 86.82 | 87.57 | 85.33 | 85.97 | 1,128,501 | -1.86(-2.12%) |
Aug 29, 2007 | 85.31 | 87.84 | 85.22 | 87.84 | 1,525,640 | +4.09(+4.89%) |
Aug 28, 2007 | 88.32 | 88.47 | 83.51 | 83.75 | 2,029,304 | -6.21(-6.91%) |
Aug 27, 2007 | 88.61 | 90.17 | 88.43 | 89.96 | 1,488,356 | +3.08(+3.55%) |
Aug 24, 2007 | 84.95 | 86.96 | 84.84 | 86.88 | 806,761 | +2.38(+2.82%) |
Aug 23, 2007 | 85.31 | 85.46 | 83.52 | 84.50 | 981,696 | +0.81(+0.97%) |
Aug 22, 2007 | 82.39 | 83.81 | 82.39 | 83.69 | 1,436,092 | +2.70(+3.33%) |
Aug 21, 2007 | 80.81 | 81.40 | 80.43 | 80.99 | 1,310,259 | +0.25(+0.31%) |
Aug 20, 2007 | 83.36 | 83.36 | 79.95 | 80.74 | 1,314,421 | +1.26(+1.59%) |
Aug 17, 2007 | 78.67 | 79.91 | 76.89 | 79.47 | 1,725,208 | +3.82(+5.05%) |
Aug 16, 2007 | 76.30 | 76.48 | 72.75 | 75.65 | 1,903,971 | -2.48(-3.18%) |
Aug 15, 2007 | 79.31 | 79.91 | 78.02 | 78.13 | 1,234,693 | -2.27(-2.82%) |
Aug 14, 2007 | 81.71 | 81.88 | 80.27 | 80.40 | 829,142 | -0.91(-1.12%) |
Aug 13, 2007 | 81.58 | 82.40 | 81.31 | 81.31 | 865,683 | +0.63(+0.78%) |
Aug 10, 2007 | 79.83 | 80.95 | 78.65 | 80.68 | 1,485,027 | -0.19(-0.23%) |
Aug 09, 2007 | 82.40 | 82.66 | 80.24 | 80.87 | 1,691,420 | -3.03(-3.61%) |
Aug 08, 2007 | 83.90 | 84.83 | 83.06 | 83.90 | 1,429,767 | +1.75(+2.14%) |
Aug 07, 2007 | 81.20 | 82.84 | 80.72 | 82.14 | 1,017,814 | -0.11(-0.14%) |
Aug 06, 2007 | 82.92 | 83.26 | 80.62 | 82.26 | 1,689,464 | -0.79(-0.95%) |
Aug 03, 2007 | 83.60 | 85.85 | 82.91 | 83.05 | 1,090,601 | -2.81(-3.27%) |
Aug 02, 2007 | 85.64 | 86.19 | 85.32 | 85.85 | 1,081,730 | -0.62(-0.72%) |
Aug 01, 2007 | 86.88 | 87.90 | 85.31 | 86.48 | 1,474,208 | -1.99(-2.25%) |
Jul 31, 2007 | 89.81 | 90.68 | 88.32 | 88.47 | 1,316,057 | +0.46(+0.52%) |
Jul 30, 2007 | 87.42 | 88.23 | 86.87 | 88.02 | 1,499,718 | -0.50(-0.57%) |
Jul 27, 2007 | 89.77 | 90.03 | 87.78 | 88.52 | 1,395,155 | -0.99(-1.10%) |
Jul 26, 2007 | 91.62 | 92.19 | 87.75 | 89.51 | 1,566,419 | -3.50(-3.77%) |
Jul 25, 2007 | 92.89 | 93.19 | 91.33 | 93.01 | 1,033,960 | +1.33(+1.45%) |
Jul 24, 2007 | 93.42 | 93.66 | 91.33 | 91.68 | 924,230 | -2.76(-2.92%) |
Jul 23, 2007 | 94.34 | 94.59 | 93.72 | 94.43 | 838,719 | +1.74(+1.88%) |
Jul 20, 2007 | 93.87 | 94.02 | 92.52 | 92.69 | 586,554 | -0.34(-0.37%) |
Jul 19, 2007 | 92.46 | 93.56 | 92.34 | 93.03 | 693,911 | +1.48(+1.61%) |
Jul 18, 2007 | 91.77 | 92.97 | 91.33 | 91.56 | 1,219,547 | -2.46(-2.62%) |
Jul 17, 2007 | 94.51 | 95.23 | 93.60 | 94.02 | 799,604 | -0.01(-0.01%) |
Jul 16, 2007 | 94.78 | 94.78 | 93.72 | 94.03 | 635,489 | -1.36(-1.43%) |
Jul 13, 2007 | 95.41 | 95.56 | 94.98 | 95.39 | 533,791 | -0.13(-0.14%) |
Jul 12, 2007 | 94.93 | 95.53 | 94.49 | 95.53 | 993,513 | +1.00(+1.06%) |
Jul 11, 2007 | 93.72 | 94.52 | 93.38 | 94.52 | 560,255 | +0.45(+0.48%) |
Jul 10, 2007 | 94.96 | 95.31 | 94.01 | 94.07 | 855,863 | -2.02(-2.10%) |
Jul 09, 2007 | 95.54 | 96.37 | 95.35 | 96.09 | 779,631 | +1.47(+1.55%) |
Jul 06, 2007 | 93.72 | 94.79 | 93.72 | 94.63 | 663,452 | +1.44(+1.55%) |
Jul 05, 2007 | 93.29 | 94.25 | 92.20 | 93.18 | 848,206 | +0.36(+0.39%) |
Jul 03, 2007 | 92.22 | 92.88 | 91.91 | 92.82 | 516,147 | +2.16(+2.39%) |
Jul 02, 2007 | 89.33 | 90.69 | 89.15 | 90.66 | 799,699 | +1.33(+1.49%) |
Jun 29, 2007 | 89.06 | 89.77 | 88.80 | 89.33 | 870,678 | -0.13(-0.14%) |
Jun 28, 2007 | 88.91 | 89.78 | 88.71 | 89.45 | 821,741 | +1.56(+1.77%) |
Jun 27, 2007 | 86.52 | 87.96 | 86.02 | 87.90 | 756,630 | +0.73(+0.84%) |
Jun 26, 2007 | 87.93 | 88.23 | 86.63 | 87.16 | 807,094 | -0.46(-0.53%) |
Jun 25, 2007 | 88.32 | 88.76 | 87.31 | 87.63 | 1,277,789 | -2.05(-2.28%) |
Jun 22, 2007 | 90.60 | 90.61 | 89.28 | 89.67 | 1,069,579 | -1.68(-1.84%) |
Jun 21, 2007 | 91.32 | 91.35 | 90.00 | 91.35 | 2,016,655 | +2.97(+3.37%) |
Jun 20, 2007 | 89.72 | 90.12 | 88.15 | 88.38 | 2,088,559 | +2.67(+3.12%) |
Jun 19, 2007 | 85.52 | 86.07 | 84.90 | 85.70 | 852,035 | +0.27(+0.32%) |
Jun 18, 2007 | 85.58 | 85.91 | 85.04 | 85.43 | 615,515 | +1.53(+1.83%) |
Jun 15, 2007 | 83.03 | 83.93 | 83.03 | 83.90 | 796,608 | +1.47(+1.79%) |
Jun 14, 2007 | 81.67 | 82.85 | 81.59 | 82.43 | 1,100,871 | +0.87(+1.07%) |
Jun 13, 2007 | 80.51 | 81.64 | 80.45 | 81.56 | 819,245 | +1.41(+1.76%) |
Jun 12, 2007 | 80.63 | 81.02 | 79.89 | 80.15 | 721,874 | -0.90(-1.11%) |
Jun 11, 2007 | 80.54 | 81.71 | 79.97 | 81.05 | 651,331 | +0.14(+0.18%) |
Jun 08, 2007 | 79.79 | 80.90 | 79.79 | 80.90 | 1,116,264 | +1.66(+2.10%) |
Jun 07, 2007 | 80.30 | 80.94 | 79.24 | 79.24 | 1,431,375 | -0.83(-1.04%) |
Jun 06, 2007 | 80.96 | 81.04 | 79.91 | 80.07 | 1,213,927 | -1.58(-1.94%) |
Jun 05, 2007 | 81.77 | 81.94 | 80.97 | 81.65 | 1,189,603 | +2.88(+3.66%) |
Jun 04, 2007 | 78.25 | 79.09 | 78.25 | 78.76 | 686,588 | +0.24(+0.31%) |