Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 115.25 | 115.84 | 114.65 | 114.80 | 0 | -0.81(-0.70%) |
Sep 27, 2007 | 115.60 | 115.66 | 115.55 | 115.61 | 0 | +0.11(+0.10%) |
Sep 26, 2007 | 115.45 | 115.55 | 115.42 | 115.50 | 0 | +0.80(+0.70%) |
Sep 25, 2007 | 114.66 | 114.74 | 114.63 | 114.70 | 0 | -0.21(-0.18%) |
Sep 24, 2007 | 114.90 | 114.98 | 114.85 | 114.91 | 0 | -0.58(-0.50%) |
Sep 21, 2007 | 114.95 | 115.90 | 114.14 | 115.48 | 0 | +0.86(+0.75%) |
Sep 20, 2007 | 114.67 | 114.71 | 114.56 | 114.62 | 0 | -1.33(-1.15%) |
Sep 19, 2007 | 115.92 | 116.01 | 115.88 | 115.95 | 0 | +0.02(+0.02%) |
Sep 18, 2007 | 116.02 | 116.05 | 115.88 | 115.93 | 0 | +0.82(+0.71%) |
Sep 17, 2007 | 115.10 | 115.14 | 115.00 | 115.11 | 0 | -0.19(-0.16%) |
Sep 14, 2007 | 115.03 | 115.44 | 114.34 | 115.30 | 0 | +0.34(+0.29%) |
Sep 13, 2007 | 114.77 | 114.99 | 114.74 | 114.96 | 0 | +0.77(+0.67%) |
Sep 12, 2007 | 114.20 | 114.24 | 114.15 | 114.19 | 0 | -0.10(-0.09%) |
Sep 11, 2007 | 114.36 | 114.39 | 114.23 | 114.29 | 0 | +0.72(+0.63%) |
Sep 10, 2007 | 113.62 | 113.71 | 113.52 | 113.57 | 0 | +0.19(+0.17%) |
Sep 07, 2007 | 115.14 | 115.36 | 113.09 | 113.38 | 0 | -2.05(-1.77%) |
Sep 06, 2007 | 115.43 | 115.49 | 115.38 | 115.42 | 0 | +0.32(+0.28%) |
Sep 05, 2007 | 115.09 | 115.17 | 115.04 | 115.10 | 0 | -1.13(-0.97%) |
Sep 04, 2007 | 116.21 | 116.27 | 116.11 | 116.23 | 0 | +0.47(+0.40%) |
Aug 31, 2007 | 116.31 | 116.67 | 115.47 | 115.77 | 0 | -0.19(-0.16%) |
Aug 30, 2007 | 115.87 | 116.03 | 115.84 | 115.95 | 0 | +0.01(+0.01%) |
Aug 29, 2007 | 116.10 | 116.15 | 115.91 | 115.94 | 0 | +1.68(+1.47%) |
Aug 28, 2007 | 114.15 | 114.36 | 114.10 | 114.26 | 0 | -1.39(-1.20%) |
Aug 27, 2007 | 115.69 | 115.77 | 115.62 | 115.65 | 0 | -0.81(-0.70%) |
Aug 24, 2007 | 116.16 | 116.50 | 115.49 | 116.46 | 0 | +0.28(+0.24%) |
Aug 23, 2007 | 116.33 | 116.36 | 116.12 | 116.18 | 0 | +0.61(+0.53%) |
Aug 22, 2007 | 115.36 | 115.64 | 115.33 | 115.57 | 0 | +1.38(+1.21%) |
Aug 21, 2007 | 114.26 | 114.33 | 114.14 | 114.19 | 0 | -0.74(-0.64%) |
Aug 20, 2007 | 114.84 | 114.96 | 114.77 | 114.93 | 0 | +0.76(+0.67%) |
Aug 17, 2007 | 112.95 | 114.96 | 111.57 | 114.17 | 0 | -0.24(-0.21%) |
Aug 16, 2007 | 114.46 | 114.62 | 114.38 | 114.41 | 0 | -2.41(-2.06%) |
Aug 15, 2007 | 117.27 | 118.26 | 116.56 | 116.81 | 0 | -0.72(-0.61%) |
Aug 14, 2007 | 117.60 | 117.66 | 117.48 | 117.53 | 0 | -0.69(-0.58%) |
Aug 13, 2007 | 118.17 | 118.26 | 118.14 | 118.22 | 0 | +1.05(+0.90%) |
Aug 10, 2007 | 118.11 | 118.78 | 116.77 | 117.17 | 0 | -1.11(-0.94%) |
Aug 09, 2007 | 118.17 | 118.31 | 118.14 | 118.28 | 0 | -1.44(-1.20%) |
Aug 08, 2007 | 119.62 | 119.76 | 119.59 | 119.72 | 0 | +0.88(+0.74%) |
Aug 07, 2007 | 118.79 | 118.87 | 118.74 | 118.84 | 0 | +0.02(+0.02%) |
Aug 06, 2007 | 118.87 | 118.91 | 118.78 | 118.82 | 0 | +0.89(+0.76%) |
Aug 03, 2007 | 118.28 | 119.23 | 117.80 | 117.92 | 0 | -1.25(-1.04%) |
Aug 02, 2007 | 119.14 | 119.20 | 119.11 | 119.17 | 0 | +0.06(+0.05%) |
Aug 01, 2007 | 118.83 | 119.19 | 118.80 | 119.11 | 0 | +0.71(+0.60%) |
Jul 31, 2007 | 118.47 | 118.56 | 118.33 | 118.40 | 0 | -0.80(-0.67%) |
Jul 30, 2007 | 119.19 | 119.28 | 119.14 | 119.20 | 0 | +0.41(+0.34%) |
Jul 27, 2007 | 119.14 | 119.27 | 118.42 | 118.80 | 0 | +0.59(+0.49%) |
Jul 26, 2007 | 118.21 | 118.36 | 118.15 | 118.21 | 0 | -2.26(-1.88%) |
Jul 25, 2007 | 120.47 | 120.58 | 120.42 | 120.47 | 0 | +0.36(+0.30%) |
Jul 24, 2007 | 120.21 | 120.24 | 120.06 | 120.11 | 0 | -1.01(-0.83%) |
Jul 23, 2007 | 121.08 | 121.15 | 121.04 | 121.12 | 0 | -0.09(-0.08%) |
Jul 20, 2007 | 122.17 | 122.48 | 120.81 | 121.22 | 0 | -0.91(-0.74%) |
Jul 19, 2007 | 122.06 | 122.15 | 122.02 | 122.12 | 0 | +0.24(+0.20%) |
Jul 18, 2007 | 121.88 | 121.94 | 121.72 | 121.88 | 0 | -0.21(-0.17%) |
Jul 17, 2007 | 122.20 | 122.23 | 122.06 | 122.09 | 0 | +0.15(+0.12%) |
Jul 16, 2007 | 121.91 | 121.98 | 121.86 | 121.94 | 0 | -0.06(-0.05%) |
Jul 13, 2007 | 122.46 | 122.53 | 121.89 | 122.00 | 0 | -0.39(-0.32%) |
Jul 12, 2007 | 122.38 | 122.42 | 122.29 | 122.39 | 0 | +0.01(+0.01%) |
Jul 11, 2007 | 122.39 | 122.43 | 122.33 | 122.38 | 0 | +1.22(+1.01%) |
Jul 10, 2007 | 121.38 | 121.41 | 120.96 | 121.16 | 0 | -2.23(-1.81%) |
Jul 09, 2007 | 123.40 | 123.47 | 123.36 | 123.39 | 0 | -0.02(-0.02%) |
Jul 06, 2007 | 123.06 | 123.60 | 122.76 | 123.41 | 0 | +0.44(+0.36%) |
Jul 05, 2007 | 122.94 | 123.00 | 122.89 | 122.97 | 0 | +0.47(+0.38%) |
Jul 03, 2007 | 122.47 | 122.53 | 122.42 | 122.50 | 0 | +0.14(+0.11%) |