Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 77.80 | 79.70 | 77.50 | 79.40 | 4,585 | +1.20(+1.53%) |
Aug 30, 2007 | 77.60 | 79.50 | 77.50 | 78.20 | 2,716 | -0.80(-1.01%) |
Aug 29, 2007 | 80.40 | 80.94 | 78.00 | 79.00 | 3,471 | -1.80(-2.23%) |
Aug 28, 2007 | 81.70 | 82.30 | 80.70 | 80.80 | 2,809 | -2.30(-2.77%) |
Aug 27, 2007 | 83.90 | 83.90 | 82.50 | 83.10 | 1,445 | -1.40(-1.66%) |
Aug 24, 2007 | 81.80 | 84.80 | 81.80 | 84.50 | 1,127 | +0.70(+0.84%) |
Aug 23, 2007 | 85.00 | 85.00 | 81.30 | 83.80 | 2,387 | -1.20(-1.41%) |
Aug 22, 2007 | 84.80 | 86.10 | 84.50 | 85.00 | 4,656 | +0.00(+0.00%) |
Aug 21, 2007 | 86.00 | 86.00 | 84.60 | 85.00 | 1,492 | -1.70(-1.96%) |
Aug 20, 2007 | 87.40 | 87.40 | 86.20 | 86.70 | 660 | -0.80(-0.91%) |
Aug 17, 2007 | 89.90 | 89.90 | 86.90 | 87.50 | 2,577 | -1.70(-1.91%) |
Aug 16, 2007 | 88.00 | 90.40 | 86.90 | 89.20 | 14,113 | +2.00(+2.29%) |
Aug 15, 2007 | 86.00 | 87.50 | 85.30 | 87.20 | 10,179 | -0.20(-0.23%) |
Aug 14, 2007 | 87.00 | 88.10 | 85.00 | 87.40 | 1,298 | +0.40(+0.46%) |
Aug 13, 2007 | 86.00 | 88.20 | 83.50 | 87.00 | 5,531 | +0.70(+0.81%) |
Aug 10, 2007 | 83.60 | 86.60 | 81.80 | 86.30 | 8,028 | +2.50(+2.98%) |
Aug 09, 2007 | 81.10 | 83.90 | 79.80 | 83.80 | 25,149 | +1.40(+1.70%) |
Aug 08, 2007 | 80.40 | 83.40 | 80.10 | 82.40 | 6,800 | +1.90(+2.36%) |
Aug 07, 2007 | 84.10 | 85.20 | 79.90 | 80.50 | 27,182 | -3.40(-4.05%) |
Aug 06, 2007 | 80.40 | 85.00 | 80.20 | 83.90 | 8,077 | +1.00(+1.21%) |
Aug 03, 2007 | 80.20 | 85.20 | 80.00 | 82.90 | 10,669 | +0.10(+0.12%) |
Aug 02, 2007 | 83.90 | 85.20 | 80.70 | 82.80 | 1,615 | -1.00(-1.19%) |
Aug 01, 2007 | 83.60 | 85.00 | 80.50 | 83.80 | 9,615 | -0.60(-0.71%) |
Jul 31, 2007 | 90.00 | 90.50 | 84.40 | 84.40 | 5,662 | -5.00(-5.59%) |
Jul 30, 2007 | 90.80 | 91.90 | 89.30 | 89.40 | 12,209 | -1.10(-1.22%) |
Jul 27, 2007 | 89.20 | 92.90 | 89.00 | 90.50 | 7,881 | +1.80(+2.03%) |
Jul 26, 2007 | 89.50 | 90.30 | 86.60 | 88.70 | 16,021 | -0.20(-0.22%) |
Jul 25, 2007 | 91.80 | 92.00 | 88.20 | 88.90 | 17,775 | -3.10(-3.37%) |
Jul 24, 2007 | 91.50 | 93.20 | 91.40 | 92.00 | 3,183 | +0.00(+0.00%) |
Jul 23, 2007 | 92.90 | 93.00 | 91.50 | 92.00 | 1,527 | -0.80(-0.86%) |
Jul 20, 2007 | 94.00 | 94.00 | 91.50 | 92.80 | 2,554 | -1.00(-1.07%) |
Jul 19, 2007 | 92.90 | 94.90 | 91.80 | 93.80 | 5,237 | +1.45(+1.57%) |
Jul 18, 2007 | 91.30 | 92.90 | 89.50 | 92.35 | 4,217 | +1.05(+1.15%) |
Jul 17, 2007 | 92.60 | 93.40 | 89.00 | 91.30 | 20,981 | -1.30(-1.40%) |
Jul 16, 2007 | 96.10 | 96.10 | 91.40 | 92.60 | 11,317 | -4.10(-4.24%) |
Jul 13, 2007 | 93.40 | 99.50 | 92.00 | 96.70 | 21,986 | +5.00(+5.45%) |
Jul 12, 2007 | 83.00 | 93.70 | 82.90 | 91.70 | 20,162 | +9.40(+11.42%) |
Jul 11, 2007 | 81.60 | 83.00 | 80.70 | 82.30 | 4,804 | +0.40(+0.49%) |
Jul 10, 2007 | 82.50 | 82.90 | 80.50 | 81.90 | 1,990 | -1.00(-1.21%) |
Jul 09, 2007 | 81.10 | 83.30 | 81.10 | 82.90 | 10,969 | +1.60(+1.97%) |
Jul 06, 2007 | 81.50 | 81.60 | 81.00 | 81.30 | 561 | +0.20(+0.25%) |
Jul 05, 2007 | 81.40 | 81.92 | 81.00 | 81.10 | 1,346 | -0.30(-0.37%) |
Jul 03, 2007 | 82.50 | 82.60 | 81.40 | 81.40 | 7,377 | -1.10(-1.33%) |
Jul 02, 2007 | 82.40 | 82.80 | 80.90 | 82.50 | 9,017 | +0.00(+0.00%) |
Jun 29, 2007 | 82.50 | 82.80 | 81.50 | 82.50 | 5,220 | +0.30(+0.36%) |
Jun 28, 2007 | 83.50 | 83.60 | 81.50 | 82.20 | 14,931 | -0.50(-0.60%) |
Jun 27, 2007 | 81.90 | 82.70 | 81.90 | 82.70 | 11,806 | +0.90(+1.10%) |
Jun 26, 2007 | 82.50 | 82.50 | 80.70 | 81.80 | 2,900 | +0.40(+0.49%) |
Jun 25, 2007 | 84.60 | 84.60 | 81.10 | 81.40 | 5,868 | -1.90(-2.28%) |
Jun 22, 2007 | 84.10 | 86.50 | 82.30 | 83.30 | 4,015 | -1.20(-1.42%) |
Jun 21, 2007 | 82.10 | 86.30 | 81.70 | 84.50 | 3,849 | +2.00(+2.42%) |
Jun 20, 2007 | 81.80 | 83.90 | 81.70 | 82.50 | 6,170 | +0.50(+0.61%) |
Jun 19, 2007 | 81.30 | 82.10 | 80.60 | 82.00 | 3,510 | +1.80(+2.24%) |
Jun 18, 2007 | 81.20 | 82.60 | 80.00 | 80.20 | 6,480 | -1.10(-1.35%) |
Jun 15, 2007 | 81.30 | 82.27 | 81.10 | 81.30 | 3,280 | -0.40(-0.49%) |
Jun 14, 2007 | 80.30 | 82.90 | 80.20 | 81.70 | 4,580 | +1.10(+1.36%) |
Jun 13, 2007 | 80.60 | 81.10 | 80.40 | 80.60 | 5,570 | +0.00(+0.00%) |
Jun 12, 2007 | 81.00 | 83.00 | 79.80 | 80.60 | 6,460 | +0.30(+0.37%) |
Jun 11, 2007 | 81.00 | 81.00 | 79.60 | 80.30 | 3,182 | +0.00(+0.00%) |
Jun 08, 2007 | 80.80 | 82.00 | 79.00 | 80.30 | 4,412 | +0.30(+0.37%) |
Jun 07, 2007 | 82.50 | 82.50 | 79.40 | 80.00 | 5,019 | -1.70(-2.08%) |
Jun 06, 2007 | 83.90 | 83.90 | 81.40 | 81.70 | 6,202 | -1.30(-1.57%) |
Jun 05, 2007 | 82.50 | 85.00 | 81.30 | 83.00 | 9,508 | +1.40(+1.72%) |
Jun 04, 2007 | 82.80 | 83.90 | 80.10 | 81.60 | 21,565 | +3.90(+5.02%) |