Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 107.54 | 112.93 | 103.80 | 111.68 | 1,294,300 | +7.38(+7.08%) |
Aug 30, 2007 | 104.20 | 105.99 | 102.44 | 104.30 | 398,300 | +0.10(+0.10%) |
Aug 29, 2007 | 102.70 | 104.99 | 102.70 | 104.20 | 550,500 | +2.39(+2.35%) |
Aug 28, 2007 | 107.00 | 107.00 | 101.32 | 101.81 | 529,600 | -5.37(-5.01%) |
Aug 27, 2007 | 106.60 | 108.00 | 106.55 | 107.18 | 367,400 | +0.33(+0.31%) |
Aug 24, 2007 | 107.90 | 108.49 | 106.12 | 106.85 | 391,200 | -1.15(-1.06%) |
Aug 23, 2007 | 108.29 | 109.19 | 107.45 | 108.00 | 971,600 | -0.29(-0.27%) |
Aug 22, 2007 | 109.50 | 111.95 | 107.32 | 108.29 | 601,300 | -0.74(-0.68%) |
Aug 21, 2007 | 107.55 | 109.08 | 106.06 | 109.03 | 472,200 | +3.54(+3.36%) |
Aug 20, 2007 | 108.04 | 108.98 | 104.39 | 105.49 | 536,014 | -1.66(-1.55%) |
Aug 17, 2007 | 107.00 | 112.83 | 103.80 | 107.15 | 877,000 | +2.15(+2.05%) |
Aug 16, 2007 | 95.00 | 106.02 | 92.61 | 105.00 | 1,253,100 | +8.19(+8.46%) |
Aug 15, 2007 | 100.55 | 102.50 | 96.76 | 96.81 | 582,600 | -3.73(-3.71%) |
Aug 14, 2007 | 106.16 | 108.21 | 100.38 | 100.54 | 525,300 | -5.62(-5.29%) |
Aug 13, 2007 | 104.28 | 111.55 | 104.28 | 106.16 | 1,224,200 | +3.37(+3.28%) |
Aug 10, 2007 | 98.90 | 107.74 | 94.19 | 102.79 | 1,297,800 | +3.71(+3.74%) |
Aug 09, 2007 | 101.62 | 102.71 | 90.02 | 99.08 | 1,932,426 | -2.54(-2.50%) |
Aug 08, 2007 | 103.55 | 105.64 | 99.25 | 101.62 | 1,282,300 | -3.36(-3.20%) |
Aug 07, 2007 | 105.93 | 107.10 | 102.83 | 104.98 | 605,400 | -0.95(-0.90%) |
Aug 06, 2007 | 103.70 | 106.38 | 99.26 | 105.93 | 796,000 | +2.44(+2.36%) |
Aug 03, 2007 | 105.54 | 110.11 | 103.45 | 103.49 | 851,300 | -6.62(-6.01%) |
Aug 02, 2007 | 111.11 | 112.96 | 108.84 | 110.11 | 790,800 | +3.02(+2.82%) |
Aug 01, 2007 | 108.54 | 109.83 | 103.14 | 107.09 | 911,100 | -2.69(-2.45%) |
Jul 31, 2007 | 115.15 | 117.59 | 109.47 | 109.78 | 1,103,700 | -5.37(-4.66%) |
Jul 30, 2007 | 113.21 | 116.95 | 111.00 | 115.15 | 1,041,900 | +3.07(+2.74%) |
Jul 27, 2007 | 111.89 | 114.90 | 111.27 | 112.08 | 468,000 | -0.61(-0.54%) |
Jul 26, 2007 | 115.75 | 115.75 | 109.71 | 112.69 | 828,900 | -3.08(-2.66%) |
Jul 25, 2007 | 122.00 | 123.90 | 109.17 | 115.77 | 1,115,493 | +1.77(+1.55%) |
Jul 24, 2007 | 116.45 | 116.45 | 112.67 | 114.00 | 338,300 | -3.63(-3.09%) |
Jul 23, 2007 | 120.04 | 120.27 | 116.26 | 117.63 | 181,200 | -0.80(-0.68%) |
Jul 20, 2007 | 122.41 | 122.41 | 116.76 | 118.43 | 348,300 | -3.99(-3.26%) |
Jul 19, 2007 | 120.40 | 122.87 | 120.40 | 122.42 | 249,300 | +2.13(+1.77%) |
Jul 18, 2007 | 119.00 | 120.37 | 118.25 | 120.29 | 332,400 | -0.42(-0.35%) |
Jul 17, 2007 | 120.73 | 121.75 | 118.67 | 120.71 | 166,700 | +0.61(+0.51%) |
Jul 16, 2007 | 123.00 | 124.99 | 119.62 | 120.10 | 435,100 | -3.07(-2.49%) |
Jul 13, 2007 | 119.42 | 123.40 | 119.41 | 123.17 | 245,200 | +2.90(+2.41%) |
Jul 12, 2007 | 119.99 | 120.77 | 118.73 | 120.27 | 240,500 | +1.34(+1.13%) |
Jul 11, 2007 | 117.00 | 119.09 | 116.83 | 118.93 | 458,400 | +2.23(+1.91%) |
Jul 10, 2007 | 117.72 | 119.00 | 116.17 | 116.70 | 519,100 | -3.01(-2.51%) |
Jul 09, 2007 | 119.25 | 120.60 | 118.63 | 119.71 | 528,300 | -0.54(-0.45%) |
Jul 06, 2007 | 118.00 | 120.45 | 117.80 | 120.25 | 479,900 | +1.78(+1.50%) |
Jul 05, 2007 | 115.26 | 119.00 | 114.78 | 118.47 | 354,000 | +2.96(+2.56%) |
Jul 03, 2007 | 117.57 | 118.03 | 115.20 | 115.51 | 88,700 | -1.19(-1.02%) |
Jul 02, 2007 | 113.25 | 116.70 | 113.25 | 116.70 | 270,800 | +3.20(+2.82%) |
Jun 29, 2007 | 113.85 | 114.98 | 113.01 | 113.50 | 301,200 | +0.15(+0.13%) |
Jun 28, 2007 | 112.94 | 114.27 | 111.75 | 113.35 | 251,100 | +0.68(+0.60%) |
Jun 27, 2007 | 108.66 | 112.67 | 107.70 | 112.67 | 419,100 | +4.01(+3.69%) |
Jun 26, 2007 | 110.16 | 110.87 | 108.09 | 108.66 | 354,300 | -1.95(-1.76%) |
Jun 25, 2007 | 113.80 | 113.80 | 110.26 | 110.61 | 352,200 | -2.13(-1.89%) |
Jun 22, 2007 | 113.98 | 114.78 | 112.29 | 112.74 | 253,400 | -1.10(-0.97%) |
Jun 21, 2007 | 114.00 | 114.00 | 112.41 | 113.84 | 223,700 | -0.41(-0.36%) |
Jun 20, 2007 | 115.00 | 115.15 | 113.82 | 114.25 | 458,500 | -0.69(-0.60%) |
Jun 19, 2007 | 113.85 | 115.14 | 113.49 | 114.94 | 252,900 | +1.04(+0.91%) |
Jun 18, 2007 | 115.56 | 116.80 | 113.52 | 113.90 | 278,900 | -1.63(-1.41%) |
Jun 15, 2007 | 114.84 | 116.41 | 114.57 | 115.53 | 350,900 | +2.29(+2.02%) |
Jun 14, 2007 | 113.72 | 114.23 | 112.75 | 113.24 | 236,300 | +0.24(+0.21%) |
Jun 13, 2007 | 111.44 | 113.02 | 109.76 | 113.00 | 535,900 | +2.56(+2.32%) |
Jun 12, 2007 | 115.00 | 115.45 | 110.34 | 110.44 | 439,100 | -4.05(-3.54%) |
Jun 11, 2007 | 114.00 | 114.84 | 112.86 | 114.49 | 219,200 | -0.17(-0.15%) |
Jun 08, 2007 | 112.04 | 114.84 | 111.01 | 114.66 | 234,700 | +3.62(+3.26%) |
Jun 07, 2007 | 115.21 | 115.51 | 110.52 | 111.04 | 309,900 | -4.42(-3.83%) |
Jun 06, 2007 | 117.52 | 117.68 | 114.70 | 115.46 | 243,900 | -2.31(-1.96%) |
Jun 05, 2007 | 118.60 | 119.50 | 117.46 | 117.77 | 328,200 | -1.82(-1.52%) |
Jun 04, 2007 | 117.44 | 119.62 | 116.96 | 119.59 | 243,300 | +2.41(+2.06%) |