Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 530.88 | 535.04 | 517.76 | 520.32 | 997 | -12.16(-2.28%) |
Sep 27, 2007 | 504.00 | 556.16 | 504.00 | 532.48 | 3,201 | +28.48(+5.65%) |
Sep 26, 2007 | 530.56 | 531.20 | 498.56 | 504.00 | 6,097 | -23.68(-4.49%) |
Sep 25, 2007 | 551.68 | 551.68 | 525.44 | 527.68 | 2,122 | -20.16(-3.68%) |
Sep 24, 2007 | 549.44 | 555.20 | 544.00 | 547.84 | 1,698 | -2.56(-0.47%) |
Sep 21, 2007 | 560.00 | 570.88 | 544.32 | 550.40 | 2,168 | -19.84(-3.48%) |
Sep 20, 2007 | 578.24 | 579.52 | 563.52 | 570.24 | 696 | -10.88(-1.87%) |
Sep 19, 2007 | 576.64 | 590.72 | 569.92 | 581.12 | 877 | +3.52(+0.61%) |
Sep 18, 2007 | 563.84 | 600.00 | 562.56 | 577.60 | 1,052 | +16.83(+3.00%) |
Sep 17, 2007 | 565.76 | 576.96 | 560.00 | 560.77 | 1,405 | -10.43(-1.83%) |
Sep 14, 2007 | 561.92 | 577.92 | 561.92 | 571.20 | 1,364 | +3.52(+0.62%) |
Sep 13, 2007 | 580.16 | 580.16 | 563.20 | 567.68 | 1,019 | -8.32(-1.44%) |
Sep 12, 2007 | 578.24 | 582.72 | 567.36 | 576.00 | 906 | +1.60(+0.28%) |
Sep 11, 2007 | 572.80 | 585.92 | 570.88 | 574.40 | 664 | -1.60(-0.28%) |
Sep 10, 2007 | 588.48 | 596.16 | 571.20 | 576.00 | 1,398 | -7.04(-1.21%) |
Sep 07, 2007 | 582.40 | 590.72 | 564.48 | 583.04 | 1,348 | -0.83(-0.14%) |
Sep 06, 2007 | 611.52 | 611.52 | 582.40 | 583.87 | 1,087 | -23.81(-3.92%) |
Sep 05, 2007 | 606.40 | 619.20 | 600.00 | 607.68 | 1,089 | -6.40(-1.04%) |
Sep 04, 2007 | 603.20 | 624.00 | 603.20 | 614.08 | 2,472 | +5.12(+0.84%) |
Aug 31, 2007 | 616.00 | 619.20 | 601.28 | 608.96 | 1,550 | -5.44(-0.89%) |
Aug 30, 2007 | 617.92 | 624.64 | 597.12 | 614.40 | 1,243 | +0.32(+0.05%) |
Aug 29, 2007 | 593.60 | 631.68 | 585.28 | 614.08 | 2,642 | +15.68(+2.62%) |
Aug 28, 2007 | 625.60 | 638.40 | 585.92 | 598.40 | 1,284 | -35.20(-5.56%) |
Aug 27, 2007 | 614.40 | 641.60 | 612.48 | 633.60 | 1,799 | +19.20(+3.13%) |
Aug 24, 2007 | 606.72 | 634.88 | 606.72 | 614.40 | 1,429 | +2.88(+0.47%) |
Aug 23, 2007 | 593.92 | 614.72 | 576.64 | 611.52 | 1,632 | +46.72(+8.27%) |
Aug 22, 2007 | 576.00 | 585.92 | 561.60 | 564.80 | 1,738 | -12.48(-2.16%) |
Aug 21, 2007 | 579.20 | 592.32 | 566.08 | 577.28 | 1,870 | +2.88(+0.50%) |
Aug 20, 2007 | 569.60 | 580.48 | 566.72 | 574.40 | 892 | +6.40(+1.13%) |
Aug 17, 2007 | 566.72 | 581.12 | 566.72 | 568.00 | 1,538 | +7.36(+1.31%) |
Aug 16, 2007 | 575.68 | 576.64 | 558.40 | 560.64 | 1,279 | -12.16(-2.12%) |
Aug 15, 2007 | 567.04 | 580.48 | 566.72 | 572.80 | 665 | +5.44(+0.96%) |
Aug 14, 2007 | 578.88 | 584.00 | 565.12 | 567.36 | 1,345 | -11.52(-1.99%) |
Aug 13, 2007 | 578.88 | 594.56 | 578.88 | 578.88 | 1,532 | -0.32(-0.06%) |
Aug 10, 2007 | 587.52 | 592.00 | 579.20 | 579.20 | 905 | -8.00(-1.36%) |
Aug 09, 2007 | 605.44 | 606.40 | 587.20 | 587.20 | 1,446 | -19.20(-3.17%) |
Aug 08, 2007 | 595.84 | 607.36 | 584.00 | 606.40 | 2,252 | +13.12(+2.21%) |
Aug 07, 2007 | 593.60 | 601.92 | 589.12 | 593.28 | 1,184 | -8.96(-1.49%) |
Aug 06, 2007 | 625.60 | 639.36 | 572.80 | 602.24 | 4,334 | -28.16(-4.47%) |
Aug 03, 2007 | 632.64 | 645.12 | 620.48 | 630.40 | 1,013 | +3.52(+0.56%) |
Aug 02, 2007 | 625.44 | 629.44 | 611.52 | 626.88 | 1,973 | -9.92(-1.56%) |
Aug 01, 2007 | 638.08 | 638.40 | 614.08 | 636.80 | 5,746 | +0.00(+0.00%) |
Jul 31, 2007 | 631.36 | 636.80 | 620.48 | 636.80 | 1,702 | +6.08(+0.96%) |
Jul 30, 2007 | 640.32 | 650.24 | 616.00 | 630.72 | 1,357 | -23.36(-3.57%) |
Jul 27, 2007 | 662.40 | 662.40 | 643.20 | 654.08 | 469 | -17.92(-2.67%) |
Jul 26, 2007 | 677.12 | 692.48 | 659.20 | 672.00 | 1,519 | -3.20(-0.47%) |
Jul 25, 2007 | 721.92 | 721.92 | 655.04 | 675.20 | 2,110 | -43.84(-6.10%) |
Jul 24, 2007 | 724.16 | 738.88 | 718.72 | 719.04 | 963 | -15.04(-2.05%) |
Jul 23, 2007 | 731.20 | 735.68 | 728.00 | 734.08 | 317 | +9.28(+1.28%) |
Jul 20, 2007 | 733.76 | 733.76 | 723.20 | 724.80 | 704 | -3.84(-0.53%) |
Jul 19, 2007 | 726.08 | 735.68 | 725.76 | 728.64 | 697 | +6.40(+0.89%) |
Jul 18, 2007 | 708.80 | 728.96 | 708.80 | 722.24 | 830 | +10.24(+1.44%) |
Jul 17, 2007 | 710.72 | 713.28 | 704.00 | 712.00 | 753 | +7.68(+1.09%) |
Jul 16, 2007 | 706.56 | 708.80 | 699.52 | 704.32 | 546 | +3.52(+0.50%) |
Jul 13, 2007 | 699.20 | 707.84 | 696.00 | 700.80 | 1,034 | +2.88(+0.41%) |
Jul 12, 2007 | 695.04 | 700.80 | 693.44 | 697.92 | 423 | -1.60(-0.23%) |
Jul 11, 2007 | 696.96 | 706.56 | 694.40 | 699.52 | 854 | +0.32(+0.05%) |
Jul 10, 2007 | 716.80 | 733.12 | 697.28 | 699.20 | 1,945 | +2.88(+0.41%) |
Jul 09, 2007 | 703.36 | 731.52 | 696.00 | 696.32 | 1,024 | -12.16(-1.72%) |
Jul 06, 2007 | 712.96 | 712.96 | 700.80 | 708.48 | 295 | +0.64(+0.09%) |
Jul 05, 2007 | 688.64 | 709.12 | 686.72 | 707.84 | 1,074 | +17.52(+2.54%) |
Jul 03, 2007 | 700.48 | 702.08 | 685.76 | 690.32 | 408 | -16.56(-2.34%) |