Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 128.71 | 129.51 | 126.82 | 128.19 | 7,151 | -0.52(-0.40%) |
Oct 30, 2007 | 130.15 | 132.04 | 126.01 | 128.71 | 7,220 | -1.76(-1.35%) |
Oct 29, 2007 | 130.55 | 130.95 | 126.40 | 130.47 | 8,446 | +0.70(+0.54%) |
Oct 26, 2007 | 129.28 | 131.40 | 125.00 | 129.77 | 11,163 | +2.03(+1.59%) |
Oct 25, 2007 | 128.43 | 129.54 | 127.01 | 127.74 | 3,162 | -0.77(-0.60%) |
Oct 24, 2007 | 130.60 | 131.01 | 127.14 | 128.51 | 2,950 | -3.33(-2.53%) |
Oct 23, 2007 | 133.70 | 135.75 | 130.12 | 131.84 | 9,186 | -1.53(-1.15%) |
Oct 22, 2007 | 130.03 | 134.49 | 130.00 | 133.37 | 12,800 | +2.17(+1.65%) |
Oct 19, 2007 | 143.96 | 143.96 | 130.94 | 131.20 | 17,785 | -12.76(-8.86%) |
Oct 18, 2007 | 143.65 | 144.32 | 142.64 | 143.96 | 3,936 | +0.01(+0.01%) |
Oct 17, 2007 | 145.00 | 146.50 | 138.60 | 143.95 | 8,027 | -0.65(-0.45%) |
Oct 16, 2007 | 142.98 | 144.92 | 141.82 | 144.60 | 6,289 | +0.47(+0.33%) |
Oct 15, 2007 | 146.50 | 146.75 | 132.01 | 144.13 | 18,983 | -2.68(-1.83%) |
Oct 12, 2007 | 144.30 | 146.81 | 143.55 | 146.81 | 2,287 | +2.13(+1.47%) |
Oct 11, 2007 | 143.98 | 145.00 | 140.95 | 144.68 | 10,365 | +0.10(+0.07%) |
Oct 10, 2007 | 143.29 | 144.58 | 141.72 | 144.58 | 5,992 | +1.57(+1.10%) |
Oct 09, 2007 | 138.60 | 143.10 | 136.19 | 143.01 | 4,300 | +3.95(+2.84%) |
Oct 08, 2007 | 140.31 | 140.31 | 137.05 | 139.06 | 3,000 | -2.13(-1.51%) |
Oct 05, 2007 | 133.43 | 141.19 | 132.45 | 141.19 | 15,086 | +10.09(+7.70%) |
Oct 04, 2007 | 137.31 | 137.31 | 131.00 | 131.10 | 6,474 | -0.60(-0.46%) |
Oct 03, 2007 | 130.86 | 137.83 | 130.20 | 131.70 | 15,363 | -7.20(-5.18%) |
Oct 02, 2007 | 132.67 | 138.90 | 130.75 | 138.90 | 20,972 | +6.92(+5.24%) |
Oct 01, 2007 | 130.07 | 132.99 | 128.47 | 131.98 | 18,923 | +5.23(+4.13%) |
Sep 28, 2007 | 129.89 | 132.45 | 124.54 | 126.75 | 14,326 | -3.77(-2.89%) |
Sep 27, 2007 | 128.78 | 132.48 | 126.37 | 130.52 | 15,053 | +1.74(+1.35%) |
Sep 26, 2007 | 133.28 | 133.28 | 122.06 | 128.78 | 19,863 | -3.37(-2.55%) |
Sep 25, 2007 | 132.12 | 134.00 | 130.97 | 132.15 | 8,124 | -1.34(-1.00%) |
Sep 24, 2007 | 133.00 | 133.90 | 128.92 | 133.49 | 9,347 | +0.54(+0.41%) |
Sep 21, 2007 | 132.12 | 134.28 | 128.66 | 132.95 | 24,832 | +3.01(+2.32%) |
Sep 20, 2007 | 130.85 | 134.00 | 126.94 | 129.94 | 19,221 | -0.77(-0.59%) |
Sep 19, 2007 | 123.62 | 131.20 | 123.01 | 130.71 | 31,715 | +6.93(+5.60%) |
Sep 18, 2007 | 116.75 | 123.78 | 113.82 | 123.78 | 22,072 | +8.62(+7.49%) |
Sep 17, 2007 | 118.74 | 119.40 | 115.13 | 115.16 | 5,826 | -3.44(-2.90%) |
Sep 14, 2007 | 118.10 | 120.39 | 116.67 | 118.60 | 13,274 | -0.52(-0.44%) |
Sep 13, 2007 | 116.47 | 120.70 | 113.07 | 119.12 | 8,595 | +3.68(+3.19%) |
Sep 12, 2007 | 114.40 | 116.25 | 113.10 | 115.44 | 2,716 | -1.11(-0.95%) |
Sep 11, 2007 | 119.73 | 119.73 | 114.07 | 116.55 | 8,538 | +0.75(+0.65%) |
Sep 10, 2007 | 117.06 | 120.24 | 112.20 | 115.80 | 11,888 | -1.26(-1.08%) |
Sep 07, 2007 | 123.00 | 125.99 | 115.72 | 117.06 | 8,388 | -7.94(-6.35%) |
Sep 06, 2007 | 126.58 | 128.10 | 124.16 | 125.00 | 30,861 | -2.51(-1.97%) |
Sep 05, 2007 | 130.01 | 130.19 | 126.25 | 127.51 | 34,651 | -4.03(-3.06%) |
Sep 04, 2007 | 125.90 | 132.15 | 123.05 | 131.54 | 50,877 | +4.01(+3.14%) |
Aug 31, 2007 | 116.67 | 127.53 | 114.47 | 127.53 | 57,121 | +12.31(+10.68%) |
Aug 30, 2007 | 118.31 | 119.82 | 114.30 | 115.22 | 7,673 | -4.58(-3.82%) |
Aug 29, 2007 | 115.32 | 119.80 | 114.00 | 119.80 | 14,298 | +5.87(+5.15%) |
Aug 28, 2007 | 116.02 | 119.68 | 113.40 | 113.93 | 8,637 | -3.32(-2.83%) |
Aug 27, 2007 | 118.44 | 118.99 | 115.63 | 117.25 | 2,382 | -1.09(-0.92%) |
Aug 24, 2007 | 118.00 | 118.96 | 117.17 | 118.34 | 12,286 | -0.36(-0.30%) |
Aug 23, 2007 | 121.31 | 121.31 | 117.69 | 118.70 | 4,930 | -1.59(-1.32%) |
Aug 22, 2007 | 118.84 | 120.97 | 117.08 | 120.29 | 12,619 | +2.45(+2.08%) |
Aug 21, 2007 | 110.90 | 117.85 | 107.87 | 117.84 | 24,620 | +6.94(+6.26%) |
Aug 20, 2007 | 119.41 | 119.41 | 108.00 | 110.90 | 13,979 | -8.23(-6.91%) |
Aug 17, 2007 | 121.08 | 121.08 | 116.48 | 119.13 | 45,808 | +4.02(+3.49%) |
Aug 16, 2007 | 104.50 | 115.93 | 104.01 | 115.11 | 34,022 | +10.00(+9.51%) |
Aug 15, 2007 | 105.50 | 113.25 | 103.50 | 105.11 | 21,429 | -0.33(-0.31%) |
Aug 14, 2007 | 116.76 | 116.76 | 105.00 | 105.44 | 11,633 | -12.06(-10.26%) |
Aug 13, 2007 | 119.45 | 120.81 | 112.79 | 117.50 | 11,080 | -0.97(-0.82%) |
Aug 10, 2007 | 112.22 | 119.45 | 112.09 | 118.47 | 28,331 | +7.42(+6.68%) |
Aug 09, 2007 | 114.99 | 119.45 | 110.00 | 111.05 | 23,362 | -6.65(-5.65%) |
Aug 08, 2007 | 103.27 | 117.70 | 102.38 | 117.70 | 33,000 | +15.93(+15.65%) |
Aug 07, 2007 | 101.18 | 102.98 | 101.18 | 101.77 | 9,734 | -0.63(-0.62%) |
Aug 06, 2007 | 102.00 | 103.02 | 101.54 | 102.40 | 33,408 | +0.35(+0.34%) |
Aug 03, 2007 | 102.60 | 104.38 | 102.04 | 102.05 | 27,373 | +0.55(+0.54%) |
Aug 02, 2007 | 102.82 | 104.71 | 101.05 | 101.50 | 38,947 | -2.04(-1.97%) |