Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 126.26 | 128.66 | 126.05 | 127.40 | 637,733 | +2.44(+1.95%) |
Oct 30, 2007 | 125.54 | 126.58 | 123.91 | 124.96 | 206,107 | -1.08(-0.86%) |
Oct 29, 2007 | 124.69 | 126.74 | 123.53 | 126.04 | 283,552 | +1.23(+0.99%) |
Oct 26, 2007 | 123.43 | 125.36 | 122.50 | 124.81 | 298,937 | +1.78(+1.45%) |
Oct 25, 2007 | 123.96 | 125.61 | 121.11 | 123.03 | 327,024 | +0.37(+0.30%) |
Oct 24, 2007 | 127.19 | 130.74 | 119.70 | 122.66 | 1,134,724 | -4.69(-3.68%) |
Oct 23, 2007 | 126.24 | 128.24 | 123.77 | 127.35 | 336,730 | +3.64(+2.94%) |
Oct 22, 2007 | 123.96 | 126.10 | 123.14 | 123.71 | 543,457 | -0.79(-0.64%) |
Oct 19, 2007 | 127.84 | 128.51 | 123.22 | 124.50 | 307,301 | -3.47(-2.71%) |
Oct 18, 2007 | 127.19 | 129.02 | 126.38 | 127.97 | 165,319 | +0.49(+0.39%) |
Oct 17, 2007 | 130.14 | 130.14 | 126.62 | 127.47 | 293,981 | -0.14(-0.11%) |
Oct 16, 2007 | 127.32 | 128.80 | 126.16 | 127.61 | 255,155 | -0.60(-0.47%) |
Oct 15, 2007 | 131.71 | 132.20 | 125.70 | 128.21 | 327,747 | -2.45(-1.88%) |
Oct 12, 2007 | 125.82 | 132.15 | 125.41 | 130.66 | 664,168 | +4.02(+3.17%) |
Oct 11, 2007 | 128.04 | 129.69 | 124.78 | 126.64 | 299,660 | -1.35(-1.05%) |
Oct 10, 2007 | 127.68 | 128.28 | 126.93 | 127.99 | 113,895 | -0.36(-0.28%) |
Oct 09, 2007 | 126.86 | 128.44 | 125.74 | 128.35 | 284,894 | +2.02(+1.60%) |
Oct 08, 2007 | 127.43 | 127.43 | 125.79 | 126.32 | 214,161 | -1.10(-0.87%) |
Oct 05, 2007 | 126.77 | 127.83 | 125.74 | 127.43 | 369,980 | +2.12(+1.69%) |
Oct 04, 2007 | 124.83 | 125.60 | 124.06 | 125.31 | 932,231 | +1.09(+0.87%) |
Oct 03, 2007 | 125.72 | 125.90 | 123.96 | 124.22 | 612,228 | -1.53(-1.22%) |
Oct 02, 2007 | 125.41 | 126.18 | 124.79 | 125.75 | 309,986 | +0.79(+0.63%) |
Oct 01, 2007 | 123.08 | 126.01 | 122.29 | 124.97 | 549,240 | +1.48(+1.20%) |
Sep 28, 2007 | 122.99 | 123.76 | 121.94 | 123.48 | 314,736 | +0.68(+0.55%) |
Sep 27, 2007 | 121.05 | 122.84 | 120.78 | 122.81 | 458,268 | +2.46(+2.04%) |
Sep 26, 2007 | 116.27 | 120.65 | 116.27 | 120.35 | 537,468 | +4.30(+3.71%) |
Sep 25, 2007 | 116.89 | 118.47 | 115.67 | 116.05 | 566,587 | -2.25(-1.90%) |
Sep 24, 2007 | 115.36 | 119.75 | 115.36 | 118.29 | 474,170 | +2.42(+2.09%) |
Sep 21, 2007 | 115.88 | 116.43 | 115.40 | 115.87 | 277,459 | +0.55(+0.48%) |
Sep 20, 2007 | 116.62 | 117.09 | 114.48 | 115.32 | 259,802 | -1.30(-1.11%) |
Sep 19, 2007 | 114.86 | 117.19 | 114.86 | 116.62 | 407,773 | +2.38(+2.09%) |
Sep 18, 2007 | 111.09 | 115.22 | 110.04 | 114.24 | 549,756 | +3.59(+3.25%) |
Sep 17, 2007 | 110.43 | 111.22 | 109.72 | 110.64 | 345,508 | -0.42(-0.37%) |
Sep 14, 2007 | 110.41 | 111.97 | 108.95 | 111.06 | 292,019 | +0.65(+0.59%) |
Sep 13, 2007 | 110.30 | 111.23 | 109.20 | 110.41 | 460,643 | +1.17(+1.07%) |
Sep 12, 2007 | 110.40 | 110.89 | 108.11 | 109.24 | 331,361 | -2.00(-1.80%) |
Sep 11, 2007 | 108.46 | 111.50 | 107.47 | 111.24 | 481,398 | +4.07(+3.79%) |
Sep 10, 2007 | 110.19 | 110.74 | 104.59 | 107.18 | 525,903 | -2.14(-1.96%) |
Sep 07, 2007 | 108.08 | 110.52 | 108.08 | 109.32 | 407,360 | -1.09(-0.99%) |
Sep 06, 2007 | 110.40 | 111.21 | 109.28 | 110.41 | 307,095 | -0.12(-0.10%) |
Sep 05, 2007 | 110.40 | 110.90 | 108.25 | 110.53 | 244,829 | -0.93(-0.83%) |
Sep 04, 2007 | 110.51 | 112.62 | 109.47 | 111.46 | 355,937 | +1.78(+1.62%) |
Aug 31, 2007 | 110.26 | 111.37 | 108.72 | 109.67 | 328,366 | +1.21(+1.12%) |
Aug 30, 2007 | 106.32 | 110.91 | 106.02 | 108.46 | 341,171 | +0.63(+0.58%) |
Aug 29, 2007 | 107.17 | 108.61 | 105.14 | 107.83 | 282,725 | +2.25(+2.13%) |
Aug 28, 2007 | 108.12 | 108.44 | 104.80 | 105.59 | 391,871 | -3.45(-3.16%) |
Aug 27, 2007 | 109.92 | 109.92 | 107.84 | 109.03 | 352,323 | -0.87(-0.79%) |
Aug 24, 2007 | 105.85 | 110.45 | 105.76 | 109.91 | 454,034 | +3.10(+2.90%) |
Aug 23, 2007 | 108.58 | 109.47 | 105.36 | 106.81 | 361,306 | -1.06(-0.99%) |
Aug 22, 2007 | 106.79 | 108.68 | 106.58 | 107.87 | 323,513 | +1.51(+1.42%) |
Aug 21, 2007 | 102.78 | 107.17 | 101.93 | 106.36 | 473,550 | +2.76(+2.66%) |
Aug 20, 2007 | 104.59 | 104.77 | 100.98 | 103.60 | 475,512 | -1.06(-1.01%) |
Aug 17, 2007 | 104.60 | 105.76 | 102.04 | 104.66 | 659,005 | +3.22(+3.18%) |
Aug 16, 2007 | 100.71 | 102.26 | 96.27 | 101.43 | 1,080,822 | +0.37(+0.36%) |
Aug 15, 2007 | 101.78 | 105.50 | 100.78 | 101.06 | 733,869 | -1.14(-1.12%) |
Aug 14, 2007 | 106.17 | 106.76 | 101.20 | 102.21 | 1,002,551 | -3.55(-3.36%) |
Aug 13, 2007 | 106.85 | 108.21 | 103.55 | 105.76 | 705,266 | -0.13(-0.12%) |
Aug 10, 2007 | 97.10 | 107.10 | 95.55 | 105.89 | 2,279,775 | +0.36(+0.34%) |
Aug 09, 2007 | 110.30 | 111.65 | 104.40 | 105.53 | 1,425,195 | -7.95(-7.01%) |
Aug 08, 2007 | 115.70 | 119.83 | 112.49 | 113.48 | 855,715 | -0.84(-0.74%) |
Aug 07, 2007 | 111.26 | 115.59 | 110.54 | 114.32 | 934,916 | +2.52(+2.25%) |
Aug 06, 2007 | 111.37 | 112.45 | 107.19 | 111.81 | 1,200,191 | -0.11(-0.10%) |
Aug 03, 2007 | 112.25 | 115.78 | 111.10 | 111.91 | 512,789 | -3.86(-3.34%) |
Aug 02, 2007 | 115.53 | 117.74 | 114.41 | 115.78 | 775,482 | +0.91(+0.79%) |