Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 141.22 | 142.60 | 139.47 | 142.23 | 44,085 | +1.30(+0.92%) |
Oct 30, 2007 | 139.77 | 140.93 | 138.88 | 140.93 | 25,434 | +0.75(+0.53%) |
Oct 29, 2007 | 140.57 | 140.57 | 138.80 | 140.19 | 52,281 | +1.19(+0.86%) |
Oct 26, 2007 | 138.00 | 139.59 | 137.38 | 139.00 | 25,151 | +2.15(+1.57%) |
Oct 25, 2007 | 134.44 | 137.68 | 134.44 | 136.85 | 28,542 | +3.13(+2.34%) |
Oct 24, 2007 | 131.83 | 133.77 | 130.22 | 133.72 | 20,629 | +1.26(+0.95%) |
Oct 23, 2007 | 133.79 | 134.41 | 129.99 | 132.46 | 48,607 | -0.65(-0.49%) |
Oct 22, 2007 | 133.97 | 133.97 | 130.04 | 133.10 | 38,151 | -1.56(-1.16%) |
Oct 19, 2007 | 141.20 | 141.20 | 133.58 | 134.66 | 36,455 | -6.26(-4.44%) |
Oct 18, 2007 | 138.25 | 141.67 | 137.02 | 140.92 | 19,216 | +2.12(+1.53%) |
Oct 17, 2007 | 137.86 | 138.80 | 133.62 | 138.80 | 33,912 | +2.00(+1.46%) |
Oct 16, 2007 | 140.29 | 140.84 | 136.80 | 136.80 | 26,847 | -3.49(-2.48%) |
Oct 15, 2007 | 146.44 | 146.44 | 139.56 | 140.29 | 29,955 | -6.50(-4.43%) |
Oct 12, 2007 | 147.88 | 148.65 | 146.79 | 146.79 | 15,825 | -1.39(-0.94%) |
Oct 11, 2007 | 148.54 | 148.94 | 147.46 | 148.18 | 25,151 | +0.09(+0.06%) |
Oct 10, 2007 | 149.47 | 149.47 | 146.71 | 148.09 | 26,564 | -0.92(-0.62%) |
Oct 09, 2007 | 147.76 | 149.61 | 146.72 | 149.01 | 44,368 | +1.68(+1.14%) |
Oct 08, 2007 | 146.23 | 148.08 | 145.61 | 147.33 | 21,195 | +0.48(+0.33%) |
Oct 05, 2007 | 142.82 | 146.85 | 141.50 | 146.85 | 28,542 | +4.73(+3.33%) |
Oct 04, 2007 | 140.68 | 142.20 | 140.34 | 142.12 | 27,129 | +2.16(+1.54%) |
Oct 03, 2007 | 137.30 | 140.43 | 137.30 | 139.97 | 42,672 | +2.14(+1.55%) |
Oct 02, 2007 | 137.27 | 138.36 | 136.73 | 137.83 | 31,651 | +0.56(+0.41%) |
Oct 01, 2007 | 137.83 | 137.83 | 136.94 | 137.27 | 43,803 | +0.86(+0.63%) |
Sep 28, 2007 | 137.12 | 137.72 | 135.51 | 136.41 | 33,064 | -0.18(-0.13%) |
Sep 27, 2007 | 134.33 | 137.37 | 134.33 | 136.59 | 24,303 | +2.59(+1.94%) |
Sep 26, 2007 | 136.38 | 136.38 | 119.09 | 134.00 | 22,890 | -1.97(-1.45%) |
Sep 25, 2007 | 136.29 | 137.52 | 135.66 | 135.97 | 12,434 | -0.99(-0.73%) |
Sep 24, 2007 | 137.77 | 138.39 | 136.71 | 136.96 | 29,107 | -0.37(-0.27%) |
Sep 21, 2007 | 139.06 | 140.66 | 137.33 | 137.33 | 59,346 | -1.12(-0.81%) |
Sep 20, 2007 | 137.69 | 139.77 | 137.69 | 138.45 | 23,455 | +0.76(+0.55%) |
Sep 19, 2007 | 134.25 | 137.69 | 134.25 | 137.69 | 36,455 | +4.10(+3.07%) |
Sep 18, 2007 | 129.72 | 133.93 | 129.72 | 133.58 | 35,042 | +4.38(+3.39%) |
Sep 17, 2007 | 130.40 | 130.40 | 128.49 | 129.20 | 57,933 | -1.19(-0.91%) |
Sep 14, 2007 | 127.67 | 130.40 | 125.81 | 130.40 | 32,781 | +2.03(+1.59%) |
Sep 13, 2007 | 125.85 | 128.80 | 124.06 | 128.36 | 37,020 | +2.87(+2.28%) |
Sep 12, 2007 | 127.60 | 128.22 | 124.26 | 125.50 | 27,977 | -2.69(-2.10%) |
Sep 11, 2007 | 128.62 | 129.77 | 126.86 | 128.18 | 41,259 | -0.27(-0.21%) |
Sep 10, 2007 | 134.18 | 136.83 | 126.55 | 128.45 | 67,824 | -5.41(-4.04%) |
Sep 07, 2007 | 138.53 | 138.53 | 133.86 | 133.86 | 37,585 | -5.20(-3.74%) |
Sep 06, 2007 | 139.00 | 139.69 | 138.97 | 139.06 | 33,912 | +0.07(+0.05%) |
Sep 05, 2007 | 141.28 | 141.28 | 138.98 | 139.00 | 11,304 | -2.88(-2.03%) |
Sep 04, 2007 | 141.13 | 141.99 | 140.51 | 141.88 | 18,086 | +0.42(+0.30%) |
Aug 31, 2007 | 140.57 | 141.54 | 140.13 | 141.45 | 27,412 | +2.13(+1.53%) |
Aug 30, 2007 | 138.38 | 140.88 | 138.38 | 139.33 | 29,955 | +0.24(+0.18%) |
Aug 29, 2007 | 139.06 | 139.77 | 138.32 | 139.08 | 35,325 | +0.25(+0.18%) |
Aug 28, 2007 | 139.81 | 141.49 | 138.84 | 138.84 | 22,608 | -1.62(-1.16%) |
Aug 27, 2007 | 141.38 | 141.38 | 139.77 | 140.46 | 8,195 | -1.08(-0.76%) |
Aug 24, 2007 | 137.65 | 141.54 | 137.65 | 141.54 | 20,629 | +3.54(+2.56%) |
Aug 23, 2007 | 138.14 | 138.76 | 136.68 | 138.00 | 9,043 | +0.27(+0.20%) |
Aug 22, 2007 | 135.54 | 138.45 | 135.54 | 137.73 | 14,977 | +2.56(+1.89%) |
Aug 21, 2007 | 133.76 | 135.17 | 133.75 | 135.17 | 9,891 | +1.06(+0.79%) |
Aug 20, 2007 | 134.47 | 134.73 | 132.60 | 134.11 | 18,651 | -0.25(-0.18%) |
Aug 17, 2007 | 135.53 | 136.15 | 128.45 | 134.36 | 46,346 | +1.84(+1.39%) |
Aug 16, 2007 | 127.95 | 132.52 | 127.95 | 132.52 | 32,781 | +4.57(+3.57%) |
Aug 15, 2007 | 127.76 | 128.96 | 125.91 | 127.95 | 32,499 | -0.25(-0.19%) |
Aug 14, 2007 | 131.81 | 131.81 | 128.10 | 128.20 | 20,347 | -3.66(-2.78%) |
Aug 13, 2007 | 134.20 | 134.20 | 129.87 | 131.86 | 38,151 | -0.74(-0.56%) |
Aug 10, 2007 | 125.27 | 134.73 | 124.03 | 132.60 | 79,976 | +6.99(+5.56%) |
Aug 09, 2007 | 122.00 | 126.13 | 121.38 | 125.62 | 33,346 | +2.92(+2.38%) |
Aug 08, 2007 | 120.10 | 123.59 | 120.10 | 122.70 | 48,889 | +3.22(+2.69%) |
Aug 07, 2007 | 118.82 | 120.49 | 117.59 | 119.48 | 32,499 | -0.04(-0.03%) |
Aug 06, 2007 | 122.52 | 122.52 | 116.77 | 119.52 | 47,194 | -3.09(-2.52%) |
Aug 03, 2007 | 123.11 | 126.13 | 122.61 | 122.61 | 34,477 | -3.52(-2.79%) |
Aug 02, 2007 | 124.98 | 126.15 | 123.66 | 126.13 | 20,064 | +1.31(+1.05%) |