Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 152.72 | 159.29 | 150.84 | 158.81 | 2,606,155 | +9.06(+6.05%) |
Oct 30, 2007 | 153.76 | 156.53 | 148.60 | 149.75 | 1,986,227 | -6.45(-4.13%) |
Oct 29, 2007 | 154.50 | 159.78 | 150.51 | 156.20 | 2,088,077 | +5.76(+3.83%) |
Oct 26, 2007 | 154.50 | 154.50 | 149.02 | 150.44 | 1,890,541 | +0.47(+0.31%) |
Oct 25, 2007 | 150.00 | 156.00 | 146.09 | 149.97 | 4,354,216 | +1.59(+1.07%) |
Oct 24, 2007 | 149.84 | 151.59 | 140.35 | 148.38 | 4,032,851 | -1.78(-1.19%) |
Oct 23, 2007 | 141.60 | 152.60 | 139.03 | 150.16 | 4,205,094 | +13.26(+9.69%) |
Oct 22, 2007 | 128.81 | 137.00 | 124.96 | 136.90 | 2,948,300 | +3.66(+2.75%) |
Oct 19, 2007 | 141.22 | 142.59 | 133.01 | 133.24 | 2,342,903 | -7.33(-5.21%) |
Oct 18, 2007 | 136.69 | 141.70 | 134.83 | 140.57 | 2,431,029 | +1.48(+1.06%) |
Oct 17, 2007 | 143.04 | 147.54 | 138.55 | 139.09 | 5,455,043 | +0.16(+0.12%) |
Oct 16, 2007 | 132.76 | 139.07 | 131.80 | 138.93 | 1,852,963 | +3.98(+2.95%) |
Oct 15, 2007 | 138.08 | 140.65 | 132.00 | 134.95 | 1,767,092 | -0.77(-0.57%) |
Oct 12, 2007 | 131.05 | 137.29 | 127.45 | 135.72 | 1,892,075 | +5.72(+4.40%) |
Oct 11, 2007 | 138.89 | 142.29 | 125.54 | 130.00 | 2,905,959 | -5.90(-4.34%) |
Oct 10, 2007 | 137.25 | 138.25 | 132.45 | 135.90 | 1,735,788 | -1.32(-0.96%) |
Oct 09, 2007 | 139.90 | 141.98 | 134.29 | 137.22 | 2,403,256 | -0.08(-0.06%) |
Oct 08, 2007 | 135.40 | 137.43 | 133.39 | 137.30 | 1,611,439 | +0.27(+0.20%) |
Oct 05, 2007 | 135.28 | 139.00 | 134.50 | 137.03 | 2,771,972 | +5.19(+3.94%) |
Oct 04, 2007 | 128.29 | 131.84 | 125.30 | 131.84 | 2,306,130 | +3.92(+3.06%) |
Oct 03, 2007 | 129.49 | 131.80 | 124.36 | 127.92 | 3,396,086 | -3.61(-2.74%) |
Oct 02, 2007 | 129.81 | 132.55 | 127.73 | 131.53 | 3,644,951 | +4.57(+3.60%) |
Oct 01, 2007 | 120.00 | 127.98 | 119.91 | 126.96 | 4,777,074 | +9.22(+7.83%) |
Sep 28, 2007 | 115.08 | 119.51 | 109.66 | 117.74 | 5,685,292 | +7.71(+7.01%) |
Sep 27, 2007 | 115.71 | 121.49 | 108.45 | 110.03 | 5,584,411 | -4.37(-3.82%) |
Sep 26, 2007 | 115.00 | 117.00 | 110.02 | 114.40 | 2,102,131 | +0.58(+0.51%) |
Sep 25, 2007 | 111.28 | 117.35 | 111.06 | 113.82 | 2,146,086 | +1.02(+0.90%) |
Sep 24, 2007 | 114.00 | 117.46 | 110.00 | 112.80 | 3,459,669 | +0.25(+0.22%) |
Sep 21, 2007 | 104.59 | 112.77 | 103.61 | 112.55 | 4,138,074 | +9.55(+9.27%) |
Sep 20, 2007 | 101.18 | 105.50 | 99.30 | 103.00 | 2,780,369 | +2.07(+2.05%) |
Sep 19, 2007 | 102.42 | 105.00 | 99.25 | 100.93 | 2,240,502 | -0.25(-0.25%) |
Sep 18, 2007 | 96.11 | 101.50 | 93.69 | 101.18 | 2,213,004 | +6.32(+6.66%) |
Sep 17, 2007 | 99.00 | 99.20 | 94.35 | 94.86 | 1,575,662 | -3.47(-3.53%) |
Sep 14, 2007 | 98.00 | 99.91 | 97.40 | 98.33 | 1,092,221 | -1.57(-1.57%) |
Sep 13, 2007 | 98.85 | 100.94 | 96.71 | 99.90 | 2,596,481 | +1.77(+1.80%) |
Sep 12, 2007 | 105.50 | 108.51 | 97.30 | 98.13 | 5,781,490 | -4.06(-3.97%) |
Sep 11, 2007 | 101.00 | 105.68 | 99.54 | 102.19 | 2,892,839 | +1.77(+1.76%) |
Sep 10, 2007 | 100.75 | 102.50 | 96.29 | 100.42 | 1,530,603 | +0.48(+0.48%) |
Sep 07, 2007 | 102.89 | 102.89 | 97.86 | 99.94 | 2,114,782 | -4.44(-4.25%) |
Sep 06, 2007 | 107.50 | 108.32 | 103.60 | 104.38 | 1,479,306 | -2.12(-1.99%) |
Sep 05, 2007 | 106.40 | 108.49 | 103.26 | 106.50 | 1,795,499 | -0.48(-0.45%) |
Sep 04, 2007 | 103.50 | 108.33 | 102.02 | 106.98 | 1,786,178 | +3.24(+3.12%) |
Aug 31, 2007 | 102.60 | 104.90 | 100.52 | 103.74 | 3,483,488 | +1.25(+1.22%) |
Aug 30, 2007 | 95.35 | 102.92 | 93.62 | 102.49 | 3,185,772 | +6.70(+6.99%) |
Aug 29, 2007 | 92.49 | 95.96 | 91.58 | 95.79 | 1,616,568 | +4.83(+5.31%) |
Aug 28, 2007 | 94.00 | 95.22 | 90.78 | 90.96 | 1,387,257 | -4.87(-5.08%) |
Aug 27, 2007 | 97.50 | 98.00 | 95.26 | 95.83 | 713,886 | -1.72(-1.76%) |
Aug 24, 2007 | 94.50 | 97.85 | 92.00 | 97.55 | 1,518,262 | +3.35(+3.56%) |
Aug 23, 2007 | 98.68 | 99.85 | 93.81 | 94.20 | 1,904,778 | -4.87(-4.92%) |
Aug 22, 2007 | 97.66 | 99.08 | 93.56 | 99.07 | 1,882,291 | +2.58(+2.67%) |
Aug 21, 2007 | 94.01 | 97.38 | 92.26 | 96.49 | 2,376,966 | +2.48(+2.64%) |
Aug 20, 2007 | 89.99 | 94.99 | 88.21 | 94.01 | 4,200,402 | +8.80(+10.33%) |
Aug 17, 2007 | 85.00 | 87.80 | 79.23 | 85.21 | 3,599,082 | +3.34(+4.08%) |
Aug 16, 2007 | 87.85 | 88.00 | 74.77 | 81.87 | 5,321,725 | -5.67(-6.48%) |
Aug 15, 2007 | 90.64 | 92.15 | 86.39 | 87.54 | 3,039,443 | -4.01(-4.38%) |
Aug 14, 2007 | 96.26 | 96.55 | 91.05 | 91.55 | 2,025,412 | -3.99(-4.18%) |
Aug 13, 2007 | 96.00 | 98.07 | 94.08 | 95.54 | 2,232,516 | +1.12(+1.19%) |
Aug 10, 2007 | 95.20 | 98.27 | 92.79 | 94.42 | 6,817,969 | -8.58(-8.33%) |
Aug 09, 2007 | 106.02 | 109.20 | 102.00 | 103.00 | 2,341,195 | -6.90(-6.28%) |
Aug 08, 2007 | 106.97 | 112.80 | 106.55 | 109.90 | 2,453,608 | +4.58(+4.35%) |
Aug 07, 2007 | 96.88 | 107.48 | 95.50 | 105.32 | 3,225,196 | +7.12(+7.25%) |
Aug 06, 2007 | 100.60 | 102.40 | 93.15 | 98.20 | 3,244,791 | -1.85(-1.85%) |
Aug 03, 2007 | 100.85 | 105.00 | 99.50 | 100.05 | 2,270,197 | -4.49(-4.30%) |
Aug 02, 2007 | 106.36 | 106.80 | 96.41 | 104.54 | 4,300,745 | -2.96(-2.75%) |