Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 327.69 | 327.79 | 322.98 | 324.35 | 3,376 | -2.48(-0.76%) |
Nov 29, 2007 | 322.30 | 327.52 | 322.30 | 326.83 | 10,607 | +6.76(+2.11%) |
Nov 28, 2007 | 323.06 | 323.06 | 317.84 | 320.07 | 7,929 | +2.23(+0.70%) |
Nov 27, 2007 | 321.95 | 321.95 | 313.31 | 317.84 | 9,681 | -5.05(-1.56%) |
Nov 26, 2007 | 332.82 | 332.82 | 322.38 | 322.89 | 4,929 | -3.59(-1.10%) |
Nov 23, 2007 | 319.81 | 327.86 | 319.47 | 326.49 | 1,121 | +8.47(+2.66%) |
Nov 21, 2007 | 321.52 | 325.12 | 317.59 | 318.01 | 10,758 | -5.65(-1.75%) |
Nov 20, 2007 | 315.27 | 325.81 | 315.27 | 323.67 | 9,333 | +7.28(+2.30%) |
Nov 19, 2007 | 321.01 | 321.35 | 314.76 | 316.39 | 3,574 | -4.88(-1.52%) |
Nov 16, 2007 | 316.47 | 321.62 | 315.19 | 321.27 | 9,135 | +5.39(+1.71%) |
Nov 15, 2007 | 323.49 | 324.61 | 312.45 | 315.88 | 5,948 | -7.62(-2.35%) |
Nov 14, 2007 | 325.03 | 328.71 | 322.64 | 323.49 | 5,419 | +1.63(+0.51%) |
Nov 13, 2007 | 313.31 | 323.92 | 311.68 | 321.87 | 8,442 | +8.56(+2.73%) |
Nov 12, 2007 | 330.08 | 330.08 | 313.31 | 313.31 | 37,623 | -19.94(-5.98%) |
Nov 09, 2007 | 335.48 | 338.47 | 331.54 | 333.25 | 10,756 | -3.59(-1.07%) |
Nov 08, 2007 | 337.53 | 342.50 | 330.60 | 336.85 | 8,621 | +0.77(+0.23%) |
Nov 07, 2007 | 345.41 | 345.41 | 335.39 | 336.08 | 11,991 | -10.10(-2.92%) |
Nov 06, 2007 | 341.13 | 346.18 | 338.90 | 346.18 | 6,962 | +9.50(+2.82%) |
Nov 05, 2007 | 335.13 | 337.70 | 332.65 | 336.68 | 6,010 | -2.31(-0.68%) |
Nov 02, 2007 | 335.91 | 340.27 | 332.39 | 338.99 | 7,266 | +5.22(+1.56%) |
Nov 01, 2007 | 330.51 | 341.73 | 330.08 | 333.77 | 10,700 | -2.74(-0.81%) |
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%) |