Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 183.96 | 193.32 | 183.96 | 187.69 | 562,050 | +10.13(+5.70%) |
Nov 29, 2007 | 168.87 | 181.41 | 167.60 | 177.56 | 395,806 | +10.03(+5.99%) |
Nov 28, 2007 | 173.46 | 173.46 | 164.06 | 167.53 | 301,438 | +0.38(+0.22%) |
Nov 27, 2007 | 163.85 | 169.01 | 162.91 | 167.16 | 211,724 | +7.74(+4.85%) |
Nov 26, 2007 | 164.93 | 172.57 | 159.35 | 159.42 | 190,634 | -4.62(-2.82%) |
Nov 23, 2007 | 153.68 | 164.81 | 153.68 | 164.04 | 91,229 | +9.66(+6.26%) |
Nov 21, 2007 | 153.68 | 158.18 | 146.08 | 154.38 | 268,143 | -4.06(-2.56%) |
Nov 20, 2007 | 164.09 | 173.46 | 152.60 | 158.44 | 309,470 | -4.22(-2.59%) |
Nov 19, 2007 | 177.07 | 177.61 | 162.52 | 162.66 | 261,219 | -14.42(-8.14%) |
Nov 16, 2007 | 172.29 | 177.61 | 164.88 | 177.07 | 232,179 | +7.36(+4.34%) |
Nov 15, 2007 | 173.72 | 176.13 | 165.52 | 169.71 | 218,571 | -6.92(-3.92%) |
Nov 14, 2007 | 189.87 | 189.87 | 175.88 | 176.63 | 185,592 | -7.78(-4.22%) |
Nov 13, 2007 | 161.74 | 188.21 | 161.18 | 184.41 | 347,486 | +24.07(+15.01%) |
Nov 12, 2007 | 168.66 | 174.17 | 158.09 | 160.34 | 255,680 | -14.30(-8.19%) |
Nov 09, 2007 | 181.43 | 181.43 | 170.65 | 174.63 | 335,277 | -8.32(-4.55%) |
Nov 08, 2007 | 191.04 | 191.14 | 166.45 | 182.96 | 378,199 | -5.74(-3.04%) |
Nov 07, 2007 | 193.55 | 195.17 | 186.61 | 188.70 | 165,785 | -9.47(-4.78%) |
Nov 06, 2007 | 185.65 | 198.19 | 185.65 | 198.17 | 232,434 | +11.06(+5.91%) |
Nov 05, 2007 | 181.53 | 190.18 | 178.81 | 187.10 | 229,188 | -4.99(-2.60%) |
Nov 02, 2007 | 196.32 | 201.59 | 186.35 | 192.10 | 372,767 | -8.86(-4.41%) |
Nov 01, 2007 | 205.72 | 206.87 | 199.37 | 200.96 | 165,053 | -8.88(-4.23%) |
Oct 31, 2007 | 206.09 | 209.84 | 203.19 | 209.84 | 179,771 | +3.77(+1.83%) |
Oct 30, 2007 | 210.97 | 213.29 | 202.44 | 206.07 | 281,218 | -6.49(-3.05%) |
Oct 29, 2007 | 202.11 | 216.01 | 201.97 | 212.56 | 359,415 | +13.08(+6.56%) |
Oct 26, 2007 | 194.58 | 203.12 | 189.92 | 199.48 | 258,266 | +3.07(+1.56%) |
Oct 25, 2007 | 180.92 | 198.54 | 178.17 | 196.41 | 518,624 | +19.08(+10.76%) |
Oct 24, 2007 | 182.30 | 183.43 | 174.26 | 177.33 | 253,659 | -6.16(-3.36%) |
Oct 23, 2007 | 180.50 | 183.80 | 174.14 | 183.50 | 196,528 | +9.99(+5.76%) |
Oct 22, 2007 | 163.85 | 173.98 | 154.97 | 173.51 | 238,301 | +6.82(+4.09%) |
Oct 19, 2007 | 175.81 | 179.75 | 165.56 | 166.69 | 187,194 | -9.03(-5.14%) |
Oct 18, 2007 | 174.21 | 177.49 | 171.21 | 175.71 | 138,220 | -0.44(-0.25%) |
Oct 17, 2007 | 179.06 | 180.50 | 171.84 | 176.16 | 364,960 | -0.40(-0.23%) |
Oct 16, 2007 | 174.63 | 177.87 | 169.27 | 176.56 | 379,081 | +0.28(+0.16%) |
Oct 15, 2007 | 167.60 | 176.96 | 165.07 | 176.28 | 758,589 | +19.67(+12.56%) |
Oct 12, 2007 | 157.36 | 157.36 | 149.15 | 156.61 | 348,152 | +1.92(+1.24%) |
Oct 11, 2007 | 161.51 | 163.78 | 151.22 | 154.69 | 334,757 | -4.71(-2.96%) |
Oct 10, 2007 | 152.95 | 160.69 | 151.08 | 159.40 | 202,765 | +6.45(+4.21%) |
Oct 09, 2007 | 150.26 | 153.30 | 147.56 | 152.95 | 157,118 | +5.53(+3.75%) |
Oct 08, 2007 | 154.19 | 155.88 | 145.64 | 147.42 | 187,023 | -6.52(-4.23%) |
Oct 05, 2007 | 151.85 | 154.50 | 150.84 | 153.94 | 167,485 | +2.98(+1.97%) |
Oct 04, 2007 | 145.64 | 151.19 | 144.30 | 150.96 | 163,304 | +1.43(+0.96%) |
Oct 03, 2007 | 150.68 | 151.76 | 146.74 | 149.53 | 111,429 | -2.20(-1.45%) |
Oct 02, 2007 | 153.72 | 153.72 | 148.54 | 151.73 | 187,237 | -0.44(-0.29%) |
Oct 01, 2007 | 156.70 | 156.89 | 150.63 | 152.18 | 274,477 | -3.84(-2.46%) |
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%) |