Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 122.85 | 125.25 | 120.00 | 124.83 | 3,686,600 | +4.48(+3.72%) |
Oct 30, 2007 | 120.00 | 123.46 | 117.00 | 120.35 | 3,497,912 | -0.43(-0.36%) |
Oct 29, 2007 | 114.60 | 121.42 | 113.59 | 120.78 | 5,743,400 | +8.69(+7.75%) |
Oct 26, 2007 | 115.99 | 116.40 | 109.70 | 112.09 | 4,344,600 | -1.91(-1.68%) |
Oct 25, 2007 | 111.70 | 115.95 | 106.50 | 114.00 | 9,960,200 | +10.48(+10.12%) |
Oct 24, 2007 | 108.77 | 111.00 | 102.26 | 103.52 | 9,528,600 | -2.63(-2.48%) |
Oct 23, 2007 | 105.99 | 107.51 | 103.10 | 106.15 | 4,420,400 | +3.77(+3.68%) |
Oct 22, 2007 | 95.20 | 102.50 | 91.55 | 102.38 | 4,354,200 | +4.64(+4.75%) |
Oct 19, 2007 | 100.72 | 101.94 | 97.05 | 97.74 | 3,487,000 | -3.81(-3.75%) |
Oct 18, 2007 | 102.00 | 103.60 | 100.24 | 101.55 | 1,940,500 | -2.40(-2.31%) |
Oct 17, 2007 | 103.04 | 105.40 | 101.51 | 103.95 | 4,330,200 | +4.05(+4.05%) |
Oct 16, 2007 | 97.10 | 101.18 | 95.02 | 99.90 | 4,283,100 | +1.14(+1.15%) |
Oct 15, 2007 | 104.49 | 105.50 | 96.29 | 98.76 | 4,837,100 | -4.22(-4.10%) |
Oct 12, 2007 | 103.13 | 107.37 | 98.05 | 102.98 | 6,357,385 | +0.29(+0.28%) |
Oct 11, 2007 | 109.98 | 114.88 | 99.06 | 102.69 | 11,094,900 | -4.35(-4.06%) |
Oct 10, 2007 | 102.51 | 107.49 | 101.61 | 107.04 | 4,767,400 | +5.43(+5.34%) |
Oct 09, 2007 | 97.22 | 101.89 | 96.11 | 101.61 | 5,865,600 | +6.52(+6.86%) |
Oct 08, 2007 | 91.21 | 95.90 | 91.15 | 95.09 | 3,030,200 | +3.96(+4.35%) |
Oct 05, 2007 | 91.59 | 92.15 | 89.22 | 91.13 | 1,881,600 | +1.56(+1.74%) |
Oct 04, 2007 | 89.15 | 90.50 | 88.00 | 89.57 | 1,754,900 | +1.32(+1.50%) |
Oct 03, 2007 | 92.43 | 93.98 | 87.50 | 88.25 | 3,966,000 | -4.17(-4.51%) |
Oct 02, 2007 | 88.97 | 92.52 | 88.36 | 92.42 | 2,869,800 | +3.80(+4.29%) |
Oct 01, 2007 | 84.75 | 89.23 | 83.62 | 88.62 | 3,845,800 | +3.62(+4.26%) |
Sep 28, 2007 | 83.89 | 85.52 | 82.50 | 85.00 | 3,420,600 | +1.88(+2.26%) |
Sep 27, 2007 | 83.05 | 84.05 | 82.05 | 83.12 | 1,855,400 | +0.76(+0.92%) |
Sep 26, 2007 | 83.99 | 84.40 | 82.11 | 82.36 | 1,539,110 | -0.87(-1.05%) |
Sep 25, 2007 | 82.31 | 85.00 | 82.00 | 83.23 | 2,964,200 | -0.60(-0.72%) |
Sep 24, 2007 | 81.00 | 85.17 | 80.32 | 83.83 | 5,651,950 | +4.52(+5.70%) |
Sep 21, 2007 | 77.35 | 79.31 | 76.60 | 79.31 | 4,114,300 | +2.66(+3.47%) |
Sep 20, 2007 | 77.66 | 79.27 | 76.17 | 76.65 | 2,431,100 | -0.95(-1.22%) |
Sep 19, 2007 | 75.30 | 78.83 | 74.86 | 77.60 | 4,228,340 | +3.70(+5.01%) |
Sep 18, 2007 | 73.70 | 75.75 | 72.80 | 73.90 | 2,931,900 | +0.20(+0.27%) |
Sep 17, 2007 | 75.50 | 77.60 | 73.19 | 73.70 | 4,762,000 | -4.22(-5.42%) |
Sep 14, 2007 | 77.22 | 79.55 | 76.55 | 77.92 | 3,093,200 | +0.13(+0.17%) |
Sep 13, 2007 | 79.55 | 80.55 | 76.53 | 77.79 | 3,253,275 | -0.51(-0.65%) |
Sep 12, 2007 | 78.44 | 80.65 | 77.06 | 78.30 | 6,005,690 | +1.65(+2.15%) |
Sep 11, 2007 | 78.70 | 82.75 | 76.50 | 76.65 | 10,590,750 | -0.11(-0.14%) |
Sep 10, 2007 | 71.99 | 79.15 | 68.85 | 76.76 | 6,667,900 | +7.26(+10.45%) |
Sep 07, 2007 | 67.01 | 71.30 | 66.80 | 69.50 | 2,668,300 | -0.29(-0.42%) |
Sep 06, 2007 | 64.60 | 70.10 | 64.09 | 69.79 | 2,600,500 | +5.58(+8.69%) |
Sep 05, 2007 | 66.55 | 66.59 | 63.65 | 64.21 | 2,245,400 | -3.24(-4.80%) |
Sep 04, 2007 | 69.06 | 69.13 | 67.25 | 67.45 | 1,353,700 | -1.44(-2.09%) |
Aug 31, 2007 | 69.82 | 70.11 | 68.54 | 68.89 | 921,700 | +0.43(+0.63%) |
Aug 30, 2007 | 67.58 | 70.00 | 66.25 | 68.46 | 1,731,300 | +0.26(+0.38%) |
Aug 29, 2007 | 72.00 | 72.48 | 67.15 | 68.20 | 3,580,600 | -1.58(-2.26%) |
Aug 28, 2007 | 71.90 | 72.10 | 66.50 | 69.78 | 3,664,100 | -2.52(-3.49%) |
Aug 27, 2007 | 71.73 | 73.35 | 71.01 | 72.30 | 2,392,800 | +1.00(+1.40%) |
Aug 24, 2007 | 70.20 | 72.65 | 69.45 | 71.30 | 3,812,300 | +1.10(+1.57%) |
Aug 23, 2007 | 68.07 | 70.88 | 65.01 | 70.20 | 4,341,200 | +3.35(+5.01%) |
Aug 22, 2007 | 70.18 | 73.95 | 66.56 | 66.85 | 10,125,100 | +0.86(+1.30%) |
Aug 21, 2007 | 57.25 | 66.59 | 56.50 | 65.99 | 7,369,700 | +8.66(+15.11%) |
Aug 20, 2007 | 56.05 | 57.50 | 55.61 | 57.33 | 2,140,800 | +1.78(+3.20%) |
Aug 17, 2007 | 59.00 | 59.00 | 54.45 | 55.55 | 3,086,100 | -1.44(-2.53%) |
Aug 16, 2007 | 60.99 | 61.49 | 52.71 | 56.99 | 6,908,900 | -0.72(-1.25%) |
Aug 15, 2007 | 52.11 | 59.87 | 51.50 | 57.71 | 10,677,900 | +6.71(+13.16%) |