Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 138.75 | 137.05 | 135.00 | 136.70 | 18,433 | -2.05(-1.48%) |
Oct 30, 2007 | 138.60 | 138.75 | 137.75 | 138.75 | 15,234 | +0.15(+0.11%) |
Oct 29, 2007 | 138.24 | 138.75 | 137.75 | 138.60 | 15,589 | +0.36(+0.26%) |
Oct 26, 2007 | 138.24 | 138.60 | 137.50 | 138.24 | 24,793 | +0.97(+0.71%) |
Oct 25, 2007 | 137.27 | 137.95 | 136.50 | 137.27 | 31,776 | +1.62(+1.19%) |
Oct 24, 2007 | 133.30 | 136.00 | 132.15 | 135.65 | 29,842 | +2.35(+1.76%) |
Oct 23, 2007 | 133.30 | 133.79 | 132.00 | 133.30 | 23,636 | +1.87(+1.42%) |
Oct 19, 2007 | 131.43 | 132.25 | 131.15 | 131.43 | 17,566 | -2.17(-1.62%) |
Oct 18, 2007 | 133.60 | 133.80 | 132.15 | 133.60 | 15,154 | +1.20(+0.91%) |
Oct 17, 2007 | 132.40 | 132.44 | 131.35 | 132.40 | 16,130 | +1.80(+1.38%) |
Oct 16, 2007 | 130.60 | 131.00 | 130.20 | 130.60 | 10,816 | +3.40(+2.67%) |
Oct 15, 2007 | 127.20 | 128.50 | 127.00 | 127.20 | 9,070 | +0.25(+0.20%) |
Oct 12, 2007 | 126.95 | 127.12 | 125.60 | 126.95 | 13,860 | +1.15(+0.91%) |
Oct 11, 2007 | 125.80 | 128.15 | 125.50 | 125.80 | 32,410 | +0.20(+0.16%) |
Oct 10, 2007 | 125.60 | 125.80 | 124.76 | 125.60 | 6,533 | +0.01(+0.01%) |
Oct 09, 2007 | 125.59 | 125.59 | 124.45 | 125.59 | 23,563 | +0.84(+0.67%) |
Oct 08, 2007 | 124.95 | 125.10 | 124.10 | 124.75 | 8,261 | -0.20(-0.16%) |
Oct 05, 2007 | 124.95 | 125.20 | 123.04 | 124.95 | 12,641 | +1.70(+1.38%) |
Oct 04, 2007 | 122.85 | 123.30 | 122.00 | 123.25 | 14,266 | +0.40(+0.33%) |
Oct 03, 2007 | 122.85 | 123.54 | 122.80 | 122.85 | 9,527 | -1.18(-0.95%) |
Oct 02, 2007 | 124.03 | 125.25 | 123.90 | 124.03 | 34,598 | -2.78(-2.19%) |
Oct 01, 2007 | 125.75 | 126.85 | 125.62 | 126.81 | 16,893 | +1.06(+0.84%) |
Sep 28, 2007 | 125.75 | 126.00 | 124.55 | 125.75 | 17,087 | +1.80(+1.45%) |
Sep 27, 2007 | 124.80 | 124.70 | 123.72 | 123.95 | 12,611 | -0.85(-0.68%) |
Sep 26, 2007 | 122.30 | 124.80 | 124.10 | 124.80 | 16,344 | +2.50(+2.04%) |
Sep 25, 2007 | 122.30 | 122.85 | 122.00 | 122.30 | 21,968 | +1.45(+1.20%) |
Sep 24, 2007 | 120.85 | 121.25 | 120.00 | 120.85 | 19,441 | +0.10(+0.08%) |
Sep 21, 2007 | 121.75 | 121.54 | 120.60 | 120.75 | 17,291 | -1.00(-0.82%) |
Sep 20, 2007 | 121.75 | 122.20 | 121.06 | 121.75 | 20,222 | +2.10(+1.76%) |
Sep 19, 2007 | 119.65 | 120.05 | 118.99 | 119.65 | 26,876 | -1.05(-0.87%) |
Sep 18, 2007 | 116.45 | 120.70 | 118.10 | 120.70 | 13,237 | +4.25(+3.65%) |
Sep 17, 2007 | 116.45 | 116.80 | 115.75 | 116.45 | 30,293 | +1.70(+1.48%) |
Sep 14, 2007 | 114.75 | 114.95 | 113.80 | 114.75 | 149,989 | +1.00(+0.88%) |
Sep 13, 2007 | 113.75 | 114.10 | 113.15 | 113.75 | 6,680 | +1.20(+1.07%) |
Sep 12, 2007 | 111.25 | 112.65 | 111.15 | 112.55 | 8,134 | +1.30(+1.17%) |
Sep 11, 2007 | 111.25 | 111.25 | 110.25 | 111.25 | 8,273 | +1.25(+1.14%) |
Sep 10, 2007 | 110.00 | 110.75 | 109.35 | 110.00 | 13,142 | +1.20(+1.10%) |
Sep 07, 2007 | 108.80 | 110.00 | 108.80 | 108.80 | 97,370 | -1.35(-1.23%) |
Sep 06, 2007 | 110.35 | 110.45 | 108.90 | 110.15 | 28,061 | -0.20(-0.18%) |
Sep 05, 2007 | 110.35 | 110.39 | 109.05 | 110.35 | 15,574 | -0.85(-0.76%) |
Sep 04, 2007 | 111.20 | 111.85 | 110.25 | 111.20 | 9,938 | -2.10(-1.85%) |
Aug 31, 2007 | 113.30 | 113.35 | 111.60 | 113.30 | 17,075 | +2.25(+2.03%) |
Aug 30, 2007 | 111.05 | 111.50 | 110.20 | 111.05 | 30,779 | +0.40(+0.36%) |
Aug 29, 2007 | 108.50 | 110.65 | 108.60 | 110.65 | 12,872 | +2.15(+1.98%) |
Aug 28, 2007 | 108.50 | 110.40 | 108.50 | 108.50 | 19,875 | -1.10(-1.00%) |
Aug 27, 2007 | 109.60 | 109.75 | 109.00 | 109.60 | 12,041 | -1.70(-1.53%) |
Aug 24, 2007 | 110.25 | 111.30 | 109.50 | 111.30 | 16,198 | +1.05(+0.95%) |
Aug 23, 2007 | 110.25 | 110.85 | 109.00 | 110.25 | 14,466 | +0.65(+0.59%) |
Aug 22, 2007 | 109.60 | 109.85 | 108.75 | 109.60 | 20,367 | +0.00(+0.00%) |
Aug 21, 2007 | 109.60 | 109.65 | 108.40 | 109.60 | 14,972 | +0.30(+0.27%) |
Aug 20, 2007 | 109.30 | 109.75 | 108.49 | 109.30 | 12,381 | -2.10(-1.89%) |
Aug 17, 2007 | 111.40 | 111.40 | 109.75 | 111.40 | 18,478 | +1.90(+1.74%) |
Aug 16, 2007 | 109.50 | 109.50 | 106.00 | 109.50 | 57,616 | +2.00(+1.86%) |
Aug 15, 2007 | 107.50 | 109.85 | 107.50 | 107.50 | 58,979 | -1.75(-1.60%) |
Aug 14, 2007 | 109.25 | 109.75 | 108.40 | 109.25 | 81,315 | -0.05(-0.05%) |
Aug 13, 2007 | 109.30 | 109.40 | 107.95 | 109.30 | 92,776 | -1.95(-1.75%) |
Aug 10, 2007 | 111.25 | 111.25 | 107.75 | 111.25 | 139,107 | +2.80(+2.58%) |
Aug 09, 2007 | 108.45 | 108.85 | 107.20 | 108.45 | 58,245 | -2.60(-2.34%) |
Aug 08, 2007 | 111.05 | 111.20 | 109.50 | 111.05 | 272,719 | +0.95(+0.86%) |
Aug 07, 2007 | 110.10 | 110.40 | 107.50 | 110.10 | 48,583 | +0.00(+0.00%) |
Aug 06, 2007 | 110.10 | 110.10 | 108.35 | 110.10 | 52,945 | +2.10(+1.94%) |
Aug 03, 2007 | 108.00 | 108.35 | 106.95 | 108.00 | 252,429 | -1.00(-0.92%) |
Aug 02, 2007 | 109.00 | 109.00 | 106.65 | 109.00 | 25,207 | +2.30(+2.16%) |