Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 82.51 | 83.97 | 82.01 | 83.41 | 118,338 | +1.17(+1.42%) |
Aug 30, 2007 | 82.10 | 82.47 | 80.37 | 82.25 | 169,987 | +0.12(+0.15%) |
Aug 29, 2007 | 82.28 | 84.48 | 79.52 | 82.13 | 253,466 | -1.93(-2.30%) |
Aug 28, 2007 | 85.34 | 85.34 | 80.62 | 84.06 | 210,794 | -1.04(-1.22%) |
Aug 27, 2007 | 82.00 | 85.21 | 81.48 | 85.09 | 255,914 | +3.41(+4.17%) |
Aug 24, 2007 | 76.35 | 82.59 | 76.35 | 81.69 | 110,876 | +0.89(+1.10%) |
Aug 23, 2007 | 80.28 | 81.57 | 79.96 | 80.80 | 122,652 | +0.21(+0.27%) |
Aug 22, 2007 | 79.17 | 81.36 | 77.88 | 80.58 | 151,100 | +2.27(+2.90%) |
Aug 21, 2007 | 76.76 | 78.48 | 75.69 | 78.31 | 136,992 | +0.90(+1.16%) |
Aug 20, 2007 | 75.26 | 78.40 | 75.26 | 77.41 | 147,952 | +1.93(+2.56%) |
Aug 17, 2007 | 73.88 | 79.68 | 68.08 | 75.48 | 150,284 | +1.24(+1.66%) |
Aug 16, 2007 | 72.26 | 74.75 | 72.05 | 74.24 | 285,761 | +1.60(+2.20%) |
Aug 15, 2007 | 74.19 | 76.63 | 72.35 | 72.65 | 267,456 | -1.11(-1.51%) |
Aug 14, 2007 | 83.58 | 85.02 | 72.48 | 73.76 | 368,073 | -9.95(-11.89%) |
Aug 13, 2007 | 81.48 | 83.84 | 75.37 | 83.71 | 330,182 | +2.44(+3.01%) |
Aug 10, 2007 | 67.97 | 81.27 | 67.54 | 81.27 | 435,346 | +12.00(+17.32%) |
Aug 09, 2007 | 70.38 | 72.29 | 65.33 | 69.27 | 661,763 | -2.69(-3.74%) |
Aug 08, 2007 | 78.13 | 78.69 | 71.70 | 71.96 | 412,144 | -6.18(-7.90%) |
Aug 07, 2007 | 80.28 | 80.58 | 78.05 | 78.14 | 238,309 | -1.93(-2.41%) |
Aug 06, 2007 | 81.48 | 82.43 | 79.45 | 80.07 | 189,808 | -0.69(-0.86%) |
Aug 03, 2007 | 82.11 | 83.20 | 80.73 | 80.76 | 93,738 | -2.44(-2.93%) |
Aug 02, 2007 | 83.11 | 83.63 | 81.98 | 83.20 | 202,166 | +0.43(+0.52%) |
Aug 01, 2007 | 83.20 | 83.82 | 80.97 | 82.77 | 177,915 | -0.43(-0.52%) |
Jul 31, 2007 | 85.02 | 85.02 | 83.08 | 83.20 | 78,698 | -0.21(-0.25%) |
Jul 30, 2007 | 83.45 | 84.02 | 82.73 | 83.40 | 188,525 | +0.81(+0.98%) |
Jul 27, 2007 | 84.35 | 84.36 | 82.52 | 82.60 | 116,589 | -1.96(-2.32%) |
Jul 26, 2007 | 85.77 | 85.77 | 83.76 | 84.56 | 142,822 | -1.55(-1.80%) |
Jul 25, 2007 | 86.20 | 87.63 | 85.75 | 86.11 | 140,840 | +0.13(+0.15%) |
Jul 24, 2007 | 87.61 | 88.09 | 85.69 | 85.99 | 149,351 | -1.49(-1.71%) |
Jul 23, 2007 | 86.63 | 88.12 | 86.46 | 87.48 | 107,262 | +0.46(+0.53%) |
Jul 20, 2007 | 87.66 | 87.66 | 86.80 | 87.01 | 72,868 | -0.64(-0.73%) |
Jul 19, 2007 | 88.34 | 88.72 | 87.25 | 87.66 | 177,449 | -0.26(-0.29%) |
Jul 18, 2007 | 88.30 | 88.34 | 86.71 | 87.92 | 132,795 | -0.34(-0.39%) |
Jul 17, 2007 | 88.17 | 89.78 | 87.83 | 88.26 | 179,781 | +0.27(+0.30%) |
Jul 16, 2007 | 86.03 | 88.69 | 85.93 | 87.99 | 197,969 | +1.75(+2.03%) |
Jul 13, 2007 | 86.63 | 87.26 | 85.77 | 86.24 | 303,366 | -2.19(-2.47%) |
Jul 12, 2007 | 85.87 | 88.63 | 85.42 | 88.43 | 268,039 | +3.22(+3.77%) |
Jul 11, 2007 | 81.91 | 85.31 | 81.91 | 85.21 | 429,982 | +2.80(+3.40%) |
Jul 10, 2007 | 82.43 | 83.24 | 81.71 | 82.41 | 149,934 | -0.02(-0.02%) |
Jul 09, 2007 | 81.35 | 82.43 | 81.01 | 82.43 | 132,445 | +1.20(+1.48%) |
Jul 06, 2007 | 79.98 | 81.65 | 79.98 | 81.22 | 101,549 | +1.03(+1.28%) |
Jul 05, 2007 | 80.50 | 80.98 | 79.84 | 80.20 | 81,146 | -0.30(-0.37%) |
Jul 03, 2007 | 80.37 | 81.44 | 79.94 | 80.50 | 72,402 | +0.96(+1.21%) |
Jul 02, 2007 | 77.71 | 79.77 | 78.05 | 79.54 | 200,534 | +1.83(+2.35%) |
Jun 29, 2007 | 77.11 | 77.71 | 76.93 | 77.71 | 99,567 | +0.63(+0.81%) |
Jun 28, 2007 | 76.48 | 77.08 | 75.78 | 77.08 | 87,092 | +0.40(+0.53%) |
Jun 27, 2007 | 74.84 | 76.72 | 74.75 | 76.68 | 126,033 | +1.07(+1.42%) |
Jun 26, 2007 | 76.76 | 76.91 | 75.23 | 75.61 | 148,068 | -1.29(-1.67%) |
Jun 25, 2007 | 77.62 | 78.21 | 76.44 | 76.89 | 85,810 | -0.73(-0.94%) |
Jun 22, 2007 | 77.49 | 77.73 | 77.01 | 77.62 | 141,773 | +0.00(+0.00%) |
Jun 21, 2007 | 77.30 | 77.69 | 74.84 | 77.62 | 129,880 | +1.12(+1.47%) |
Jun 20, 2007 | 77.49 | 78.03 | 76.49 | 76.50 | 84,993 | -1.21(-1.56%) |
Jun 19, 2007 | 77.79 | 78.04 | 77.08 | 77.71 | 114,724 | -0.30(-0.38%) |
Jun 18, 2007 | 77.41 | 78.04 | 76.78 | 78.01 | 133,728 | +1.24(+1.62%) |
Jun 15, 2007 | 76.81 | 77.61 | 76.64 | 76.76 | 145,970 | +0.03(+0.03%) |
Jun 14, 2007 | 76.42 | 78.00 | 76.42 | 76.74 | 116,239 | +0.11(+0.15%) |
Jun 13, 2007 | 75.91 | 77.15 | 75.68 | 76.63 | 150,633 | +0.51(+0.66%) |
Jun 12, 2007 | 74.88 | 76.44 | 74.88 | 76.12 | 232,829 | -0.65(-0.85%) |
Jun 11, 2007 | 73.93 | 77.17 | 73.93 | 76.77 | 274,102 | +2.96(+4.01%) |
Jun 08, 2007 | 71.63 | 74.06 | 71.49 | 73.81 | 189,808 | +1.97(+2.75%) |
Jun 07, 2007 | 72.22 | 72.36 | 71.38 | 71.84 | 188,409 | +0.40(+0.56%) |
Jun 06, 2007 | 71.82 | 72.55 | 71.23 | 71.44 | 172,669 | -0.39(-0.55%) |
Jun 05, 2007 | 70.72 | 72.33 | 70.72 | 71.83 | 128,948 | +0.14(+0.19%) |
Jun 04, 2007 | 70.76 | 72.18 | 69.60 | 71.70 | 167,656 | +0.92(+1.30%) |