Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 149.53 | 156.21 | 149.53 | 156.02 | 328,144 | +7.24(+4.87%) |
Sep 27, 2007 | 147.77 | 151.19 | 146.34 | 148.78 | 158,099 | +1.48(+1.00%) |
Sep 26, 2007 | 150.02 | 150.02 | 144.75 | 147.30 | 238,344 | +0.89(+0.61%) |
Sep 25, 2007 | 136.50 | 147.33 | 133.38 | 146.41 | 331,259 | +9.38(+6.84%) |
Sep 24, 2007 | 138.96 | 141.14 | 136.54 | 137.03 | 404,677 | +0.54(+0.39%) |
Sep 21, 2007 | 133.61 | 137.57 | 132.56 | 136.50 | 170,386 | +3.14(+2.36%) |
Sep 20, 2007 | 133.57 | 135.32 | 131.27 | 133.35 | 95,772 | +1.31(+0.99%) |
Sep 19, 2007 | 136.38 | 136.54 | 131.27 | 132.04 | 126,659 | -0.91(-0.69%) |
Sep 18, 2007 | 128.69 | 133.26 | 126.23 | 132.96 | 115,226 | +3.35(+2.59%) |
Sep 17, 2007 | 131.74 | 132.32 | 128.93 | 129.60 | 67,744 | -2.13(-1.62%) |
Sep 14, 2007 | 133.50 | 133.50 | 131.27 | 131.74 | 88,861 | -1.43(-1.07%) |
Sep 13, 2007 | 133.00 | 135.02 | 132.04 | 133.17 | 126,019 | +0.54(+0.41%) |
Sep 12, 2007 | 131.22 | 136.97 | 131.22 | 132.63 | 149,055 | +2.01(+1.54%) |
Sep 11, 2007 | 128.93 | 130.92 | 127.66 | 130.61 | 82,505 | +2.63(+2.05%) |
Sep 10, 2007 | 126.77 | 129.79 | 126.58 | 127.99 | 85,491 | +1.57(+1.24%) |
Sep 07, 2007 | 127.80 | 127.80 | 124.38 | 126.42 | 59,298 | -1.36(-1.06%) |
Sep 06, 2007 | 131.27 | 131.27 | 127.21 | 127.78 | 74,741 | -2.67(-2.05%) |
Sep 05, 2007 | 126.58 | 131.18 | 125.29 | 130.45 | 92,658 | +2.09(+1.63%) |
Sep 04, 2007 | 124.31 | 129.75 | 123.14 | 128.36 | 125,933 | +4.24(+3.42%) |
Aug 31, 2007 | 125.41 | 125.88 | 122.67 | 124.12 | 52,088 | +1.66(+1.36%) |
Aug 30, 2007 | 124.75 | 124.75 | 120.72 | 122.45 | 54,392 | -2.88(-2.30%) |
Aug 29, 2007 | 119.74 | 127.28 | 119.74 | 125.34 | 111,685 | +5.72(+4.78%) |
Aug 28, 2007 | 124.24 | 124.59 | 119.24 | 119.62 | 86,387 | -4.90(-3.93%) |
Aug 27, 2007 | 121.07 | 125.31 | 120.20 | 124.52 | 81,822 | +1.48(+1.20%) |
Aug 24, 2007 | 119.78 | 123.65 | 119.78 | 123.04 | 45,817 | +2.27(+1.88%) |
Aug 23, 2007 | 124.24 | 126.21 | 119.01 | 120.77 | 79,049 | -2.98(-2.41%) |
Aug 22, 2007 | 120.81 | 124.19 | 118.03 | 123.74 | 96,071 | +7.34(+6.30%) |
Aug 21, 2007 | 119.85 | 120.37 | 115.35 | 116.41 | 79,135 | -0.89(-0.76%) |
Aug 20, 2007 | 118.73 | 121.89 | 116.31 | 117.30 | 89,416 | -1.27(-1.07%) |
Aug 17, 2007 | 114.39 | 119.31 | 113.20 | 118.56 | 168,082 | +8.79(+8.01%) |
Aug 16, 2007 | 111.34 | 113.01 | 100.54 | 109.77 | 301,311 | -3.19(-2.82%) |
Aug 15, 2007 | 112.75 | 117.79 | 112.26 | 112.96 | 128,322 | -5.20(-4.40%) |
Aug 14, 2007 | 121.89 | 122.83 | 116.74 | 118.17 | 70,731 | -3.45(-2.83%) |
Aug 13, 2007 | 124.94 | 125.71 | 119.55 | 121.61 | 96,156 | -1.22(-0.99%) |
Aug 10, 2007 | 121.89 | 126.09 | 121.89 | 122.83 | 110,789 | -4.48(-3.52%) |
Aug 09, 2007 | 125.64 | 131.27 | 125.17 | 127.31 | 145,045 | -3.52(-2.69%) |
Aug 08, 2007 | 127.82 | 132.23 | 125.64 | 130.82 | 149,269 | +5.23(+4.16%) |
Aug 07, 2007 | 120.13 | 127.82 | 119.85 | 125.60 | 162,835 | +3.19(+2.60%) |
Aug 06, 2007 | 117.28 | 123.98 | 114.39 | 122.41 | 188,900 | +3.35(+2.82%) |
Aug 03, 2007 | 122.36 | 125.64 | 117.95 | 119.05 | 104,177 | -6.59(-5.24%) |
Aug 02, 2007 | 113.69 | 126.51 | 113.69 | 125.64 | 240,178 | +7.92(+6.73%) |
Aug 01, 2007 | 117.72 | 118.38 | 114.98 | 117.72 | 212,193 | -3.63(-2.99%) |
Jul 31, 2007 | 118.80 | 122.95 | 117.81 | 121.35 | 222,986 | +7.22(+6.33%) |
Jul 30, 2007 | 114.16 | 117.16 | 113.71 | 114.13 | 328,230 | +3.73(+3.38%) |
Jul 27, 2007 | 117.20 | 118.04 | 105.84 | 110.41 | 606,035 | -7.92(-6.70%) |
Jul 26, 2007 | 124.24 | 125.01 | 115.59 | 118.33 | 296,448 | -10.03(-7.82%) |
Jul 25, 2007 | 124.24 | 129.72 | 124.24 | 128.36 | 337,871 | +6.33(+5.19%) |
Jul 24, 2007 | 127.64 | 128.50 | 113.36 | 122.03 | 750,910 | -15.47(-11.25%) |
Jul 23, 2007 | 132.16 | 137.83 | 129.51 | 137.50 | 451,903 | +8.56(+6.64%) |
Jul 20, 2007 | 130.10 | 131.60 | 128.46 | 128.95 | 134,124 | -2.77(-2.10%) |
Jul 19, 2007 | 131.03 | 132.84 | 129.23 | 131.71 | 155,156 | +3.77(+2.95%) |
Jul 18, 2007 | 128.95 | 130.35 | 124.96 | 127.94 | 215,265 | -1.43(-1.11%) |
Jul 17, 2007 | 134.55 | 135.42 | 128.93 | 129.37 | 196,238 | -4.85(-3.61%) |
Jul 16, 2007 | 138.30 | 138.63 | 133.28 | 134.22 | 109,722 | -3.02(-2.20%) |
Jul 13, 2007 | 134.76 | 139.00 | 132.70 | 137.25 | 109,680 | +3.63(+2.72%) |
Jul 12, 2007 | 136.52 | 138.72 | 133.21 | 133.61 | 105,200 | -2.88(-2.11%) |
Jul 11, 2007 | 133.52 | 136.73 | 133.21 | 136.50 | 82,804 | +2.81(+2.10%) |
Jul 10, 2007 | 137.48 | 137.48 | 131.85 | 133.68 | 99,143 | -2.20(-1.62%) |
Jul 09, 2007 | 134.76 | 139.87 | 133.61 | 135.89 | 158,825 | +3.24(+2.44%) |
Jul 06, 2007 | 129.39 | 132.91 | 128.93 | 132.65 | 120,089 | +4.01(+3.12%) |
Jul 05, 2007 | 128.93 | 132.75 | 127.75 | 128.64 | 130,583 | +0.12(+0.09%) |
Jul 03, 2007 | 133.03 | 136.54 | 127.87 | 128.53 | 138,561 | -2.74(-2.09%) |