Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 85.56 | 87.75 | 85.29 | 86.52 | 4,132,400 | +3.47(+4.18%) |
Sep 27, 2007 | 82.41 | 83.37 | 81.76 | 83.05 | 2,070,400 | +0.65(+0.79%) |
Sep 26, 2007 | 80.31 | 82.77 | 79.62 | 82.40 | 2,761,100 | +1.78(+2.21%) |
Sep 25, 2007 | 80.30 | 81.81 | 79.83 | 80.62 | 2,094,000 | +0.31(+0.39%) |
Sep 24, 2007 | 78.51 | 83.04 | 78.00 | 80.31 | 14,536,831 | -4.69(-5.52%) |
Sep 21, 2007 | 100.00 | 112.25 | 85.00 | 85.00 | 22,361,548 | -27.25(-24.28%) |
Sep 20, 2007 | 112.34 | 112.46 | 111.76 | 112.25 | 753,100 | -0.05(-0.04%) |
Sep 19, 2007 | 112.25 | 112.98 | 112.15 | 112.30 | 961,800 | +0.20(+0.18%) |
Sep 18, 2007 | 110.94 | 112.50 | 110.70 | 112.10 | 1,009,500 | +1.17(+1.05%) |
Sep 17, 2007 | 112.70 | 113.07 | 110.89 | 110.93 | 1,031,606 | -1.80(-1.60%) |
Sep 14, 2007 | 112.81 | 113.50 | 112.60 | 112.73 | 615,500 | -0.41(-0.36%) |
Sep 13, 2007 | 113.25 | 113.38 | 112.66 | 113.14 | 612,800 | +0.10(+0.09%) |
Sep 12, 2007 | 112.80 | 113.71 | 112.51 | 113.04 | 583,500 | -0.01(-0.01%) |
Sep 11, 2007 | 113.00 | 113.17 | 112.85 | 113.05 | 1,439,900 | +0.19(+0.17%) |
Sep 10, 2007 | 113.19 | 113.20 | 112.67 | 112.86 | 1,081,900 | +0.06(+0.05%) |
Sep 07, 2007 | 112.55 | 113.10 | 112.38 | 112.80 | 726,200 | -0.15(-0.13%) |
Sep 06, 2007 | 113.00 | 113.29 | 112.80 | 112.95 | 358,300 | -0.11(-0.10%) |
Sep 05, 2007 | 112.51 | 113.15 | 112.50 | 113.06 | 457,900 | -0.04(-0.04%) |
Sep 04, 2007 | 113.05 | 113.29 | 112.51 | 113.10 | 559,800 | -0.29(-0.26%) |
Aug 31, 2007 | 113.15 | 114.10 | 113.12 | 113.39 | 461,200 | +0.49(+0.43%) |
Aug 30, 2007 | 112.82 | 114.09 | 112.75 | 112.90 | 880,200 | -0.49(-0.43%) |
Aug 29, 2007 | 112.90 | 113.79 | 112.68 | 113.39 | 671,500 | +0.46(+0.41%) |
Aug 28, 2007 | 113.36 | 113.36 | 112.42 | 112.93 | 323,900 | -0.43(-0.38%) |
Aug 27, 2007 | 113.80 | 114.00 | 113.21 | 113.36 | 179,600 | -0.45(-0.40%) |
Aug 24, 2007 | 114.03 | 114.33 | 113.00 | 113.81 | 540,200 | -0.40(-0.35%) |
Aug 23, 2007 | 114.82 | 115.00 | 114.03 | 114.21 | 884,600 | -0.56(-0.49%) |
Aug 22, 2007 | 114.49 | 115.28 | 114.00 | 114.77 | 788,900 | +0.77(+0.68%) |
Aug 21, 2007 | 112.01 | 114.10 | 112.01 | 114.00 | 525,500 | +1.75(+1.56%) |
Aug 20, 2007 | 112.00 | 113.31 | 111.68 | 112.25 | 512,000 | +0.57(+0.51%) |
Aug 17, 2007 | 112.03 | 114.24 | 110.87 | 111.68 | 791,000 | +0.32(+0.29%) |
Aug 16, 2007 | 111.55 | 112.08 | 110.75 | 111.36 | 1,004,200 | -0.99(-0.88%) |
Aug 15, 2007 | 110.96 | 114.10 | 109.58 | 112.35 | 1,479,810 | +0.05(+0.04%) |
Aug 14, 2007 | 114.00 | 114.71 | 112.08 | 112.30 | 406,100 | -1.50(-1.32%) |
Aug 13, 2007 | 113.50 | 114.47 | 113.00 | 113.80 | 537,800 | +0.30(+0.26%) |
Aug 10, 2007 | 115.80 | 115.80 | 110.01 | 113.50 | 1,763,900 | -1.00(-0.87%) |
Aug 09, 2007 | 115.26 | 116.17 | 114.34 | 114.50 | 867,700 | -2.02(-1.73%) |
Aug 08, 2007 | 116.60 | 117.56 | 115.39 | 116.52 | 607,200 | +0.53(+0.46%) |
Aug 07, 2007 | 115.00 | 116.52 | 114.75 | 115.99 | 675,200 | +0.39(+0.34%) |
Aug 06, 2007 | 116.00 | 116.00 | 113.91 | 115.60 | 639,500 | +0.03(+0.03%) |
Aug 03, 2007 | 116.00 | 116.18 | 115.41 | 115.57 | 345,300 | -0.12(-0.10%) |
Aug 02, 2007 | 115.80 | 116.15 | 114.12 | 115.69 | 447,800 | -0.26(-0.22%) |
Aug 01, 2007 | 116.20 | 117.69 | 115.44 | 115.95 | 693,850 | -0.05(-0.04%) |
Jul 31, 2007 | 116.25 | 117.22 | 115.88 | 116.00 | 525,153 | -0.65(-0.56%) |
Jul 30, 2007 | 115.00 | 116.78 | 114.82 | 116.65 | 380,697 | +1.65(+1.43%) |
Jul 27, 2007 | 114.60 | 116.42 | 114.50 | 115.00 | 585,200 | +0.28(+0.24%) |
Jul 26, 2007 | 115.10 | 115.50 | 114.30 | 114.72 | 1,242,091 | -0.83(-0.72%) |
Jul 25, 2007 | 116.42 | 116.42 | 114.75 | 115.55 | 870,622 | -0.55(-0.47%) |
Jul 24, 2007 | 117.00 | 117.25 | 115.53 | 116.10 | 687,200 | -1.12(-0.96%) |
Jul 23, 2007 | 117.50 | 117.50 | 117.10 | 117.22 | 240,600 | -0.28(-0.24%) |
Jul 20, 2007 | 117.74 | 117.91 | 117.10 | 117.50 | 425,900 | -0.24(-0.20%) |
Jul 19, 2007 | 117.10 | 118.15 | 116.98 | 117.74 | 331,100 | +0.87(+0.74%) |
Jul 18, 2007 | 116.85 | 117.29 | 116.50 | 116.87 | 581,900 | +0.12(+0.10%) |
Jul 17, 2007 | 117.10 | 117.46 | 116.75 | 116.75 | 915,900 | -0.35(-0.30%) |
Jul 16, 2007 | 117.60 | 117.73 | 117.00 | 117.10 | 691,383 | -0.40(-0.34%) |
Jul 13, 2007 | 117.30 | 117.58 | 117.12 | 117.50 | 368,000 | +0.02(+0.02%) |
Jul 12, 2007 | 117.44 | 117.65 | 117.07 | 117.48 | 795,000 | +0.11(+0.09%) |
Jul 11, 2007 | 116.86 | 117.74 | 116.81 | 117.37 | 672,000 | +0.57(+0.49%) |
Jul 10, 2007 | 116.87 | 117.23 | 116.80 | 116.80 | 1,779,400 | -0.20(-0.17%) |
Jul 09, 2007 | 116.85 | 117.37 | 116.78 | 117.00 | 561,500 | +0.15(+0.13%) |
Jul 06, 2007 | 116.61 | 117.11 | 116.61 | 116.85 | 817,800 | +0.15(+0.13%) |
Jul 05, 2007 | 116.63 | 116.90 | 116.28 | 116.70 | 888,200 | +0.07(+0.06%) |
Jul 03, 2007 | 116.65 | 116.83 | 116.59 | 116.63 | 375,700 | -0.02(-0.02%) |