Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 328.63 | 339.33 | 328.42 | 336.50 | 7,838 | +7.88(+2.40%) |
Oct 30, 2007 | 337.27 | 337.88 | 328.20 | 328.63 | 13,399 | -13.70(-4.00%) |
Oct 29, 2007 | 343.18 | 343.35 | 339.76 | 342.33 | 4,953 | +1.88(+0.55%) |
Oct 26, 2007 | 345.84 | 345.84 | 338.13 | 340.44 | 6,903 | -1.54(-0.45%) |
Oct 25, 2007 | 339.67 | 343.01 | 337.10 | 341.98 | 4,976 | +2.23(+0.66%) |
Oct 24, 2007 | 338.13 | 340.61 | 332.76 | 339.76 | 22,709 | +1.54(+0.46%) |
Oct 23, 2007 | 333.77 | 338.47 | 330.08 | 338.22 | 8,224 | +9.50(+2.89%) |
Oct 22, 2007 | 327.43 | 331.37 | 324.18 | 328.71 | 11,985 | -2.83(-0.85%) |
Oct 19, 2007 | 342.50 | 343.01 | 330.77 | 331.54 | 13,983 | -20.12(-5.72%) |
Oct 18, 2007 | 348.66 | 351.74 | 347.78 | 351.66 | 2,546 | +3.42(+0.98%) |
Oct 17, 2007 | 352.60 | 352.94 | 345.66 | 348.23 | 7,417 | -4.02(-1.14%) |
Oct 16, 2007 | 352.86 | 354.65 | 351.46 | 352.26 | 6,635 | -5.05(-1.41%) |
Oct 15, 2007 | 361.07 | 362.01 | 354.65 | 357.31 | 7,371 | +2.82(+0.80%) |
Oct 12, 2007 | 352.68 | 356.28 | 351.66 | 354.48 | 4,369 | +1.88(+0.53%) |
Oct 11, 2007 | 355.00 | 362.01 | 348.57 | 352.60 | 10,513 | +1.37(+0.39%) |
Oct 10, 2007 | 341.73 | 351.90 | 340.51 | 351.23 | 5,665 | +9.67(+2.83%) |
Oct 09, 2007 | 338.73 | 342.26 | 336.07 | 341.56 | 4,474 | +5.48(+1.63%) |
Oct 08, 2007 | 338.47 | 339.76 | 335.31 | 336.08 | 5,548 | -5.91(-1.73%) |
Oct 05, 2007 | 341.73 | 342.84 | 339.50 | 341.98 | 4,287 | -1.71(-0.50%) |
Oct 04, 2007 | 338.22 | 344.38 | 336.59 | 343.70 | 2,277 | +1.11(+0.32%) |
Oct 03, 2007 | 341.30 | 345.13 | 340.61 | 342.58 | 3,013 | -1.97(-0.57%) |
Oct 02, 2007 | 343.52 | 345.09 | 340.37 | 344.55 | 3,364 | -2.22(-0.64%) |
Oct 01, 2007 | 343.10 | 347.38 | 341.73 | 346.78 | 7,371 | +5.91(+1.73%) |
Sep 28, 2007 | 347.29 | 348.49 | 340.79 | 340.87 | 5,981 | -3.94(-1.14%) |
Sep 27, 2007 | 341.64 | 345.06 | 341.13 | 344.81 | 8,153 | +5.91(+1.74%) |
Sep 26, 2007 | 342.33 | 342.41 | 334.19 | 338.90 | 13,936 | -0.94(-0.28%) |
Sep 25, 2007 | 337.70 | 339.84 | 335.91 | 339.84 | 27,697 | -3.25(-0.95%) |
Sep 24, 2007 | 346.78 | 346.78 | 340.79 | 343.10 | 12,417 | -4.37(-1.26%) |
Sep 21, 2007 | 345.75 | 348.83 | 345.24 | 347.46 | 7,990 | +4.28(+1.25%) |
Sep 20, 2007 | 339.67 | 343.87 | 339.50 | 343.18 | 2,756 | +2.31(+0.68%) |
Sep 19, 2007 | 339.67 | 342.35 | 338.82 | 340.87 | 5,969 | +5.74(+1.71%) |
Sep 18, 2007 | 327.43 | 336.50 | 327.09 | 335.13 | 5,280 | +6.42(+1.95%) |
Sep 17, 2007 | 331.28 | 332.74 | 328.29 | 328.71 | 3,668 | -4.02(-1.21%) |
Sep 14, 2007 | 330.86 | 333.08 | 329.57 | 332.74 | 2,815 | +0.17(+0.05%) |
Sep 13, 2007 | 333.25 | 333.98 | 330.34 | 332.57 | 10,794 | +1.11(+0.34%) |
Sep 12, 2007 | 329.91 | 333.42 | 329.49 | 331.45 | 8,562 | +1.54(+0.47%) |
Sep 11, 2007 | 326.40 | 330.60 | 323.15 | 329.91 | 3,235 | +4.02(+1.23%) |
Sep 10, 2007 | 325.63 | 326.92 | 319.04 | 325.89 | 4,217 | -1.97(-0.60%) |
Sep 07, 2007 | 326.23 | 328.88 | 324.09 | 327.86 | 4,812 | -3.51(-1.06%) |
Sep 06, 2007 | 332.65 | 333.00 | 329.06 | 331.37 | 8,843 | +2.06(+0.62%) |
Sep 05, 2007 | 326.32 | 329.83 | 324.78 | 329.31 | 20,688 | -0.09(-0.03%) |
Sep 04, 2007 | 321.27 | 332.40 | 321.27 | 329.40 | 14,053 | +8.99(+2.81%) |
Aug 31, 2007 | 320.50 | 322.55 | 319.81 | 320.41 | 2,499 | +5.48(+1.74%) |
Aug 30, 2007 | 314.76 | 316.05 | 312.88 | 314.93 | 2,955 | -1.71(-0.54%) |
Aug 29, 2007 | 309.45 | 317.50 | 308.85 | 316.64 | 8,177 | +9.67(+3.15%) |
Aug 28, 2007 | 309.97 | 310.48 | 306.03 | 306.97 | 1,752 | -6.25(-2.00%) |
Aug 27, 2007 | 314.42 | 315.53 | 310.65 | 313.22 | 7,289 | -2.74(-0.87%) |
Aug 24, 2007 | 311.42 | 316.30 | 310.31 | 315.96 | 9,941 | +7.02(+2.27%) |
Aug 23, 2007 | 305.60 | 309.28 | 304.49 | 308.94 | 3,282 | +5.22(+1.72%) |
Aug 22, 2007 | 302.61 | 304.92 | 300.89 | 303.72 | 9,660 | +5.05(+1.69%) |
Aug 21, 2007 | 301.84 | 304.57 | 298.15 | 298.67 | 9,672 | -8.13(-2.65%) |
Aug 20, 2007 | 301.32 | 306.80 | 295.33 | 306.80 | 4,731 | +5.82(+1.93%) |
Aug 17, 2007 | 299.52 | 302.61 | 295.42 | 300.98 | 72,053 | +10.27(+3.53%) |
Aug 16, 2007 | 290.88 | 309.88 | 280.35 | 290.71 | 9,403 | -6.51(-2.19%) |
Aug 15, 2007 | 306.54 | 309.45 | 296.87 | 297.21 | 6,962 | -9.67(-3.15%) |
Aug 14, 2007 | 313.82 | 314.50 | 306.29 | 306.89 | 3,072 | -4.88(-1.57%) |
Aug 13, 2007 | 315.02 | 318.19 | 311.77 | 311.77 | 2,862 | +1.11(+0.36%) |
Aug 10, 2007 | 299.35 | 311.94 | 298.34 | 310.65 | 3,890 | +5.99(+1.97%) |
Aug 09, 2007 | 306.97 | 311.77 | 303.55 | 304.66 | 10,046 | -8.90(-2.84%) |
Aug 08, 2007 | 310.40 | 317.42 | 310.40 | 313.56 | 13,118 | +4.28(+1.38%) |
Aug 07, 2007 | 300.47 | 310.65 | 300.47 | 309.28 | 5,467 | +14.55(+4.94%) |
Aug 06, 2007 | 299.52 | 299.52 | 291.99 | 294.73 | 4,065 | -18.66(-5.95%) |
Aug 03, 2007 | 313.39 | 313.39 | 313.39 | 313.39 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 317.59 | 317.59 | 308.60 | 313.39 | 3,656 | -0.26(-0.08%) |