Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 127.25 | 126.85 | 125.75 | 126.85 | 656 | -0.40(-0.31%) |
Oct 30, 2007 | 129.50 | 127.34 | 127.25 | 127.25 | 834 | -2.25(-1.74%) |
Oct 29, 2007 | 125.00 | 129.50 | 129.50 | 129.50 | 658 | +4.50(+3.60%) |
Oct 26, 2007 | 125.00 | 125.00 | 124.75 | 125.00 | 300 | +6.00(+5.04%) |
Oct 25, 2007 | 119.00 | 120.75 | 119.00 | 119.00 | 800 | -2.99(-2.45%) |
Oct 24, 2007 | 120.75 | 122.00 | 120.01 | 121.99 | 1,606 | +1.24(+1.03%) |
Oct 23, 2007 | 120.75 | 120.75 | 120.75 | 120.75 | 100 | -3.25(-2.62%) |
Oct 19, 2007 | 124.00 | 125.74 | 124.00 | 124.00 | 638 | +2.75(+2.27%) |
Oct 18, 2007 | 121.25 | 121.25 | 121.25 | 121.25 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 121.25 | 122.94 | 121.25 | 121.25 | 1,765 | -0.10(-0.08%) |
Oct 16, 2007 | 121.35 | 121.35 | 121.35 | 121.35 | 125 | -2.40(-1.94%) |
Oct 15, 2007 | 123.75 | 123.75 | 123.75 | 123.75 | 743 | -0.25(-0.20%) |
Oct 12, 2007 | 124.00 | 124.00 | 122.50 | 124.00 | 1,356 | +1.50(+1.22%) |
Oct 11, 2007 | 122.50 | 125.75 | 122.50 | 122.50 | 7,245 | +2.75(+2.30%) |
Oct 10, 2007 | 119.75 | 120.25 | 119.75 | 119.75 | 366 | +0.25(+0.21%) |
Oct 09, 2007 | 119.50 | 119.50 | 119.50 | 119.50 | 331 | -0.75(-0.62%) |
Oct 08, 2007 | 121.85 | 120.25 | 120.25 | 120.25 | 100 | -1.60(-1.31%) |
Oct 05, 2007 | 121.85 | 121.85 | 121.85 | 121.85 | 234 | +2.10(+1.75%) |
Oct 04, 2007 | 126.00 | 119.75 | 118.00 | 119.75 | 1,303 | -6.25(-4.96%) |
Oct 03, 2007 | 126.00 | 126.00 | 125.00 | 126.00 | 1,035 | +3.25(+2.65%) |
Oct 02, 2007 | 122.75 | 122.75 | 122.75 | 122.75 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 121.65 | 122.75 | 120.00 | 122.75 | 2,237 | +1.10(+0.90%) |
Sep 28, 2007 | 121.65 | 121.65 | 121.65 | 121.65 | 101 | +0.15(+0.12%) |
Sep 27, 2007 | 120.50 | 121.50 | 121.50 | 121.50 | 200 | +1.00(+0.83%) |
Sep 26, 2007 | 122.90 | 120.50 | 120.50 | 120.50 | 100 | -2.40(-1.95%) |
Sep 25, 2007 | 122.90 | 122.90 | 122.90 | 122.90 | 100 | +4.65(+3.93%) |
Sep 24, 2007 | 118.25 | 118.25 | 118.25 | 118.25 | 106 | +1.00(+0.85%) |
Sep 21, 2007 | 118.00 | 117.25 | 117.25 | 117.25 | 138 | -0.75(-0.64%) |
Sep 20, 2007 | 118.00 | 118.00 | 118.00 | 118.00 | 185 | +2.70(+2.34%) |
Sep 19, 2007 | 115.30 | 115.30 | 115.30 | 115.30 | 347 | +4.25(+3.83%) |
Sep 18, 2007 | 111.00 | 111.05 | 109.00 | 111.05 | 600 | +0.05(+0.05%) |
Sep 17, 2007 | 111.00 | 111.00 | 111.00 | 111.00 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 111.00 | 111.00 | 111.00 | 111.00 | 121 | +0.00(+0.00%) |
Sep 13, 2007 | 111.00 | 111.00 | 111.00 | 111.00 | 566 | -2.00(-1.77%) |
Sep 12, 2007 | 113.00 | 113.00 | 113.00 | 113.00 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 113.00 | 113.00 | 112.50 | 113.00 | 1,087 | +3.50(+3.20%) |
Sep 10, 2007 | 109.50 | 109.50 | 109.50 | 109.50 | 554 | -1.50(-1.35%) |
Sep 07, 2007 | 111.00 | 111.00 | 111.00 | 111.00 | 102 | +0.25(+0.23%) |
Sep 06, 2007 | 105.25 | 110.75 | 110.75 | 110.75 | 426 | +5.50(+5.23%) |
Sep 05, 2007 | 105.25 | 105.35 | 103.05 | 105.25 | 627 | -2.75(-2.55%) |
Sep 04, 2007 | 108.00 | 108.00 | 107.75 | 108.00 | 382 | -2.50(-2.26%) |
Aug 31, 2007 | 110.50 | 110.50 | 108.75 | 110.50 | 7,405 | +5.50(+5.24%) |
Aug 30, 2007 | 105.00 | 105.00 | 103.75 | 105.00 | 1,953 | -1.45(-1.36%) |
Aug 29, 2007 | 103.95 | 106.45 | 104.25 | 106.45 | 977 | +2.50(+2.41%) |
Aug 28, 2007 | 103.95 | 105.75 | 103.95 | 103.95 | 509 | -2.30(-2.16%) |
Aug 27, 2007 | 106.25 | 106.25 | 106.00 | 106.25 | 1,016 | -2.25(-2.07%) |
Aug 24, 2007 | 110.30 | 108.50 | 108.25 | 108.50 | 218 | -1.80(-1.63%) |
Aug 23, 2007 | 110.30 | 110.30 | 110.30 | 110.30 | 171 | +2.55(+2.37%) |
Aug 22, 2007 | 107.75 | 107.75 | 106.75 | 107.75 | 859 | +4.20(+4.06%) |
Aug 21, 2007 | 103.55 | 103.55 | 103.55 | 103.55 | 420 | +0.00(+0.00%) |
Aug 20, 2007 | 103.55 | 103.55 | 103.15 | 103.55 | 500 | -0.35(-0.34%) |
Aug 17, 2007 | 103.90 | 103.90 | 96.80 | 103.90 | 642 | -6.40(-5.80%) |
Aug 16, 2007 | 110.30 | 110.30 | 108.50 | 110.30 | 904 | -0.95(-0.85%) |
Aug 15, 2007 | 111.25 | 111.25 | 110.75 | 111.25 | 607 | +0.25(+0.23%) |
Aug 14, 2007 | 111.00 | 112.50 | 111.00 | 111.00 | 371 | +6.50(+6.22%) |
Aug 13, 2007 | 104.50 | 105.50 | 104.50 | 104.50 | 919 | +3.00(+2.96%) |
Aug 10, 2007 | 101.50 | 101.50 | 101.50 | 101.50 | 375 | -7.25(-6.67%) |
Aug 09, 2007 | 108.75 | 109.50 | 108.75 | 108.75 | 330 | -0.25(-0.23%) |
Aug 08, 2007 | 109.00 | 109.00 | 109.00 | 109.00 | 100 | -6.75(-5.83%) |
Aug 07, 2007 | 115.75 | 115.75 | 115.00 | 115.75 | 806 | -3.25(-2.73%) |
Aug 06, 2007 | 119.00 | 119.00 | 118.00 | 119.00 | 550 | -1.00(-0.83%) |
Aug 03, 2007 | 120.00 | 121.63 | 120.00 | 120.00 | 3,100 | -2.00(-1.64%) |
Aug 02, 2007 | 122.00 | 122.00 | 122.00 | 122.00 | 300 | +0.00(+0.00%) |