Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 148.50 | 151.10 | 147.10 | 149.50 | 12,490 | +3.40(+2.33%) |
Nov 29, 2007 | 155.00 | 155.00 | 145.00 | 146.10 | 11,520 | -4.60(-3.05%) |
Nov 28, 2007 | 142.80 | 151.80 | 142.80 | 150.70 | 14,400 | +7.90(+5.53%) |
Nov 27, 2007 | 145.10 | 145.10 | 140.10 | 142.80 | 13,800 | -3.60(-2.46%) |
Nov 26, 2007 | 152.80 | 152.90 | 146.00 | 146.40 | 8,870 | -6.50(-4.25%) |
Nov 23, 2007 | 148.60 | 153.00 | 148.60 | 152.90 | 6,620 | +4.70(+3.17%) |
Nov 21, 2007 | 150.00 | 155.90 | 147.40 | 148.20 | 13,350 | -4.80(-3.14%) |
Nov 20, 2007 | 155.20 | 157.40 | 149.50 | 153.00 | 21,050 | -3.30(-2.11%) |
Nov 19, 2007 | 158.45 | 158.45 | 150.80 | 156.30 | 18,560 | -2.20(-1.39%) |
Nov 16, 2007 | 157.30 | 159.00 | 155.80 | 158.50 | 25,350 | +1.20(+0.76%) |
Nov 15, 2007 | 156.50 | 158.00 | 150.60 | 157.30 | 27,350 | +1.00(+0.64%) |
Nov 14, 2007 | 156.40 | 159.50 | 155.40 | 156.30 | 16,480 | -0.20(-0.13%) |
Nov 13, 2007 | 152.50 | 156.60 | 149.70 | 156.50 | 16,160 | +3.70(+2.42%) |
Nov 12, 2007 | 154.00 | 156.10 | 151.00 | 152.80 | 21,690 | -2.30(-1.48%) |
Nov 09, 2007 | 149.00 | 155.70 | 147.00 | 155.10 | 22,850 | +4.50(+2.99%) |
Nov 08, 2007 | 151.00 | 152.00 | 147.10 | 150.60 | 24,020 | -0.20(-0.13%) |
Nov 07, 2007 | 144.70 | 154.50 | 144.70 | 150.80 | 31,920 | +5.80(+4.00%) |
Nov 06, 2007 | 140.60 | 145.30 | 139.00 | 145.00 | 20,290 | +5.00(+3.57%) |
Nov 05, 2007 | 140.10 | 142.10 | 137.40 | 140.00 | 9,930 | +1.00(+0.72%) |
Nov 02, 2007 | 139.50 | 141.60 | 137.50 | 139.00 | 23,560 | +0.50(+0.36%) |
Nov 01, 2007 | 144.00 | 145.20 | 138.50 | 138.50 | 19,470 | -7.30(-5.01%) |
Oct 31, 2007 | 144.90 | 146.60 | 141.60 | 145.80 | 14,440 | +3.40(+2.39%) |
Oct 30, 2007 | 143.30 | 145.80 | 141.40 | 142.40 | 11,760 | -2.10(-1.45%) |
Oct 29, 2007 | 145.50 | 146.40 | 143.80 | 144.50 | 9,850 | -0.50(-0.34%) |
Oct 26, 2007 | 143.00 | 145.00 | 141.60 | 145.00 | 9,690 | +3.10(+2.18%) |
Oct 25, 2007 | 140.00 | 142.90 | 137.00 | 141.90 | 9,160 | +1.90(+1.36%) |
Oct 24, 2007 | 135.30 | 141.00 | 134.50 | 140.00 | 11,590 | +3.10(+2.26%) |
Oct 23, 2007 | 139.20 | 139.20 | 134.00 | 136.90 | 13,700 | -1.30(-0.94%) |
Oct 22, 2007 | 135.00 | 138.50 | 134.00 | 138.20 | 10,340 | +0.60(+0.44%) |
Oct 19, 2007 | 144.70 | 145.40 | 136.50 | 137.60 | 15,490 | -7.80(-5.36%) |
Oct 18, 2007 | 143.00 | 146.30 | 141.80 | 145.40 | 13,010 | +1.20(+0.83%) |
Oct 17, 2007 | 146.00 | 146.50 | 141.00 | 144.20 | 15,410 | +0.20(+0.14%) |
Oct 16, 2007 | 142.50 | 146.10 | 141.00 | 144.00 | 17,610 | +1.70(+1.19%) |
Oct 15, 2007 | 146.90 | 147.00 | 141.60 | 142.30 | 15,420 | -5.20(-3.53%) |
Oct 12, 2007 | 143.50 | 147.50 | 140.00 | 147.50 | 27,970 | +3.50(+2.43%) |
Oct 11, 2007 | 139.10 | 144.40 | 139.10 | 144.00 | 25,440 | +6.00(+4.35%) |
Oct 10, 2007 | 138.00 | 138.50 | 135.20 | 138.00 | 26,700 | +1.50(+1.10%) |
Oct 09, 2007 | 136.00 | 136.60 | 135.10 | 136.50 | 20,270 | +1.00(+0.74%) |
Oct 08, 2007 | 136.80 | 138.40 | 133.25 | 135.50 | 12,070 | -2.50(-1.81%) |
Oct 05, 2007 | 137.90 | 138.90 | 135.20 | 138.00 | 15,010 | +1.00(+0.73%) |
Oct 04, 2007 | 135.00 | 138.20 | 134.00 | 137.00 | 19,480 | +1.40(+1.03%) |
Oct 03, 2007 | 139.10 | 140.00 | 135.50 | 135.60 | 23,580 | -4.60(-3.28%) |
Oct 02, 2007 | 140.50 | 141.10 | 135.80 | 140.20 | 29,500 | -1.50(-1.06%) |
Oct 01, 2007 | 138.10 | 142.80 | 137.90 | 141.70 | 19,900 | +2.50(+1.80%) |
Sep 28, 2007 | 144.50 | 144.50 | 139.10 | 139.20 | 15,140 | -5.30(-3.67%) |
Sep 27, 2007 | 138.00 | 144.50 | 137.80 | 144.50 | 34,190 | +5.40(+3.88%) |
Sep 26, 2007 | 137.50 | 139.90 | 136.50 | 139.10 | 32,040 | +3.50(+2.58%) |
Sep 25, 2007 | 131.80 | 136.50 | 130.80 | 135.60 | 27,960 | +2.00(+1.50%) |
Sep 24, 2007 | 140.10 | 140.50 | 130.90 | 133.60 | 29,770 | -7.20(-5.11%) |
Sep 21, 2007 | 128.90 | 141.10 | 128.30 | 140.80 | 44,290 | +13.20(+10.34%) |
Sep 20, 2007 | 135.20 | 136.00 | 127.20 | 127.60 | 25,090 | -8.40(-6.18%) |
Sep 19, 2007 | 130.10 | 139.90 | 130.10 | 136.00 | 32,000 | +6.60(+5.10%) |
Sep 18, 2007 | 120.90 | 130.00 | 120.50 | 129.40 | 16,500 | +8.80(+7.30%) |
Sep 17, 2007 | 121.30 | 123.40 | 119.00 | 120.60 | 7,720 | -1.50(-1.23%) |
Sep 14, 2007 | 120.20 | 123.40 | 119.60 | 122.10 | 10,490 | +0.30(+0.25%) |
Sep 13, 2007 | 121.00 | 124.30 | 120.30 | 121.80 | 10,610 | -0.60(-0.49%) |
Sep 12, 2007 | 120.80 | 124.30 | 120.80 | 122.40 | 11,150 | +1.60(+1.32%) |
Sep 11, 2007 | 119.00 | 122.70 | 118.30 | 120.80 | 14,940 | +2.30(+1.94%) |
Sep 10, 2007 | 119.30 | 119.50 | 115.50 | 118.50 | 14,510 | -0.80(-0.67%) |
Sep 07, 2007 | 119.00 | 119.50 | 116.60 | 119.30 | 19,930 | -2.00(-1.65%) |
Sep 06, 2007 | 121.60 | 122.10 | 120.10 | 121.30 | 16,270 | +0.50(+0.41%) |
Sep 05, 2007 | 125.00 | 125.00 | 119.40 | 120.80 | 21,890 | -2.10(-1.71%) |