Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2007 | 120.10 | 123.50 | 119.10 | 122.90 | 12,550 | +1.60(+1.32%) |
Aug 31, 2007 | 121.50 | 123.60 | 120.00 | 121.30 | 13,060 | +0.70(+0.58%) |
Aug 30, 2007 | 120.90 | 121.70 | 119.20 | 120.60 | 12,230 | -1.30(-1.07%) |
Aug 29, 2007 | 117.20 | 122.50 | 115.50 | 121.90 | 14,890 | +6.20(+5.36%) |
Aug 28, 2007 | 119.50 | 119.50 | 115.00 | 115.70 | 29,180 | -5.40(-4.46%) |
Aug 27, 2007 | 126.10 | 126.10 | 119.80 | 121.10 | 15,460 | -4.90(-3.89%) |
Aug 24, 2007 | 121.50 | 128.80 | 121.00 | 126.00 | 15,560 | +5.00(+4.13%) |
Aug 23, 2007 | 121.80 | 123.80 | 119.10 | 121.00 | 12,950 | +0.50(+0.41%) |
Aug 22, 2007 | 120.10 | 122.10 | 118.00 | 120.50 | 16,200 | +2.20(+1.86%) |
Aug 21, 2007 | 119.30 | 120.20 | 117.90 | 118.30 | 12,570 | -0.10(-0.08%) |
Aug 20, 2007 | 118.20 | 119.40 | 115.00 | 118.40 | 24,280 | +0.80(+0.68%) |
Aug 17, 2007 | 125.00 | 126.30 | 117.00 | 117.60 | 29,830 | -3.90(-3.21%) |
Aug 16, 2007 | 122.00 | 123.50 | 115.40 | 121.50 | 35,020 | +0.00(+0.00%) |
Aug 15, 2007 | 125.50 | 128.90 | 121.30 | 121.50 | 20,910 | -3.60(-2.88%) |
Aug 14, 2007 | 125.70 | 127.40 | 124.90 | 125.10 | 15,100 | +1.10(+0.89%) |
Aug 13, 2007 | 128.00 | 129.20 | 122.50 | 124.00 | 38,820 | -1.70(-1.35%) |
Aug 10, 2007 | 120.00 | 130.20 | 120.00 | 125.70 | 39,250 | +4.80(+3.97%) |
Aug 09, 2007 | 131.10 | 135.30 | 120.70 | 120.90 | 58,770 | -13.50(-10.04%) |
Aug 08, 2007 | 130.80 | 134.70 | 127.20 | 134.40 | 49,960 | +5.20(+4.02%) |
Aug 07, 2007 | 133.80 | 133.80 | 127.30 | 129.20 | 40,860 | -4.80(-3.58%) |
Aug 06, 2007 | 129.20 | 134.00 | 125.80 | 134.00 | 50,450 | +3.80(+2.92%) |
Aug 03, 2007 | 130.50 | 137.50 | 129.10 | 130.20 | 35,540 | -7.30(-5.31%) |
Aug 02, 2007 | 140.20 | 140.80 | 136.80 | 137.50 | 26,250 | -2.80(-2.00%) |
Aug 01, 2007 | 140.80 | 142.80 | 137.10 | 140.30 | 22,830 | +0.20(+0.14%) |
Jul 31, 2007 | 144.40 | 145.00 | 139.90 | 140.10 | 16,940 | -3.40(-2.37%) |
Jul 30, 2007 | 143.60 | 145.30 | 139.40 | 143.50 | 25,700 | +2.20(+1.56%) |
Jul 27, 2007 | 150.20 | 152.60 | 141.30 | 141.30 | 23,420 | -4.10(-2.82%) |
Jul 26, 2007 | 148.00 | 150.30 | 143.40 | 145.40 | 36,490 | -4.90(-3.26%) |
Jul 25, 2007 | 147.30 | 151.10 | 147.30 | 150.30 | 36,120 | +3.00(+2.04%) |
Jul 24, 2007 | 150.00 | 150.00 | 146.40 | 147.30 | 48,230 | -2.90(-1.93%) |
Jul 23, 2007 | 155.00 | 155.30 | 150.20 | 150.20 | 31,890 | -4.80(-3.10%) |
Jul 20, 2007 | 153.40 | 155.30 | 152.00 | 155.00 | 31,240 | +1.30(+0.85%) |
Jul 19, 2007 | 151.90 | 155.40 | 150.50 | 153.70 | 17,670 | +2.60(+1.72%) |
Jul 18, 2007 | 149.50 | 151.50 | 149.00 | 151.10 | 15,240 | +0.60(+0.40%) |
Jul 17, 2007 | 150.50 | 152.60 | 148.60 | 150.50 | 26,740 | -0.30(-0.20%) |
Jul 16, 2007 | 156.00 | 156.80 | 149.30 | 150.80 | 20,400 | -3.80(-2.46%) |
Jul 13, 2007 | 150.80 | 155.00 | 149.90 | 154.60 | 17,740 | +1.80(+1.18%) |
Jul 12, 2007 | 151.50 | 154.90 | 151.00 | 152.80 | 22,000 | +2.90(+1.93%) |
Jul 11, 2007 | 150.80 | 153.00 | 149.10 | 149.90 | 10,170 | -0.90(-0.60%) |
Jul 10, 2007 | 154.00 | 155.40 | 150.50 | 150.80 | 23,500 | -4.00(-2.58%) |
Jul 09, 2007 | 144.20 | 155.10 | 143.70 | 154.80 | 37,570 | +10.20(+7.05%) |
Jul 06, 2007 | 147.00 | 147.50 | 144.30 | 144.60 | 10,440 | -1.40(-0.96%) |
Jul 05, 2007 | 141.30 | 146.00 | 141.30 | 146.00 | 14,770 | +4.70(+3.33%) |
Jul 03, 2007 | 144.80 | 145.90 | 141.30 | 141.30 | 9,490 | -2.90(-2.01%) |