Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 347.53 | 353.88 | 344.00 | 347.18 | 27,146 | -0.35(-0.10%) |
Oct 30, 2007 | 342.59 | 359.17 | 340.82 | 347.53 | 25,310 | +4.23(+1.23%) |
Oct 29, 2007 | 346.82 | 350.00 | 342.24 | 343.30 | 11,243 | -2.47(-0.71%) |
Oct 26, 2007 | 345.76 | 351.41 | 340.12 | 345.76 | 16,580 | +0.71(+0.20%) |
Oct 25, 2007 | 343.30 | 347.18 | 340.47 | 345.06 | 18,394 | +2.47(+0.72%) |
Oct 24, 2007 | 346.47 | 346.47 | 337.30 | 342.59 | 31,976 | -5.65(-1.62%) |
Oct 23, 2007 | 348.94 | 350.00 | 339.77 | 348.24 | 23,912 | +2.12(+0.61%) |
Oct 22, 2007 | 340.12 | 349.29 | 338.71 | 346.12 | 42,979 | +2.47(+0.72%) |
Oct 19, 2007 | 353.88 | 356.35 | 342.24 | 343.65 | 33,359 | -10.94(-3.08%) |
Oct 18, 2007 | 353.53 | 362.00 | 349.65 | 354.58 | 27,498 | -1.76(-0.50%) |
Oct 17, 2007 | 360.94 | 360.94 | 348.59 | 356.35 | 26,509 | -0.71(-0.20%) |
Oct 16, 2007 | 367.99 | 369.40 | 356.35 | 357.06 | 26,801 | -11.29(-3.07%) |
Oct 15, 2007 | 372.23 | 372.23 | 365.52 | 368.35 | 19,400 | -4.59(-1.23%) |
Oct 12, 2007 | 371.17 | 373.99 | 369.05 | 372.93 | 24,329 | +1.76(+0.48%) |
Oct 11, 2007 | 374.34 | 376.81 | 369.76 | 371.17 | 28,932 | +0.71(+0.19%) |
Oct 10, 2007 | 367.29 | 371.87 | 365.52 | 370.46 | 25,675 | +3.88(+1.06%) |
Oct 09, 2007 | 367.64 | 372.23 | 365.17 | 366.58 | 24,482 | -0.35(-0.10%) |
Oct 08, 2007 | 369.40 | 370.11 | 365.88 | 366.93 | 23,292 | -3.88(-1.05%) |
Oct 05, 2007 | 372.58 | 376.11 | 366.93 | 370.81 | 34,643 | +2.82(+0.77%) |
Oct 04, 2007 | 370.11 | 370.11 | 363.41 | 367.99 | 15,571 | -1.76(-0.48%) |
Oct 03, 2007 | 367.64 | 370.46 | 367.29 | 369.76 | 35,315 | -0.70(-0.19%) |
Oct 02, 2007 | 365.52 | 372.58 | 364.82 | 370.46 | 23,286 | +6.70(+1.84%) |
Oct 01, 2007 | 353.88 | 367.64 | 351.76 | 363.76 | 25,321 | +9.17(+2.59%) |
Sep 28, 2007 | 359.88 | 360.94 | 352.47 | 354.58 | 24,258 | -6.00(-1.66%) |
Sep 27, 2007 | 358.11 | 366.93 | 356.35 | 360.58 | 18,771 | +4.94(+1.39%) |
Sep 26, 2007 | 358.82 | 362.00 | 352.82 | 355.64 | 24,335 | -5.64(-1.56%) |
Sep 25, 2007 | 362.70 | 363.05 | 357.41 | 361.29 | 28,836 | -2.12(-0.58%) |
Sep 24, 2007 | 359.52 | 365.52 | 358.47 | 363.41 | 23,252 | +4.23(+1.18%) |
Sep 21, 2007 | 360.58 | 363.05 | 356.00 | 359.17 | 32,840 | +2.12(+0.59%) |
Sep 20, 2007 | 366.23 | 367.99 | 355.64 | 357.06 | 18,227 | -8.12(-2.22%) |
Sep 19, 2007 | 364.11 | 376.11 | 363.76 | 365.17 | 45,306 | +5.65(+1.57%) |
Sep 18, 2007 | 352.82 | 364.82 | 350.00 | 359.52 | 25,783 | +6.70(+1.90%) |
Sep 17, 2007 | 354.58 | 357.76 | 350.00 | 352.82 | 13,607 | -1.76(-0.50%) |
Sep 14, 2007 | 354.58 | 358.82 | 352.47 | 354.58 | 26,877 | -3.88(-1.08%) |
Sep 13, 2007 | 361.64 | 364.11 | 356.70 | 358.47 | 30,301 | -1.76(-0.49%) |
Sep 12, 2007 | 359.88 | 361.64 | 356.00 | 360.23 | 24,309 | -0.71(-0.20%) |
Sep 11, 2007 | 359.17 | 363.05 | 358.11 | 360.94 | 12,935 | +2.82(+0.79%) |
Sep 10, 2007 | 362.00 | 364.11 | 351.06 | 358.11 | 10,889 | -2.47(-0.69%) |
Sep 07, 2007 | 364.46 | 365.52 | 357.76 | 360.58 | 14,962 | -10.58(-2.85%) |
Sep 06, 2007 | 376.46 | 377.17 | 367.99 | 371.17 | 10,146 | -4.59(-1.22%) |
Sep 05, 2007 | 380.69 | 380.69 | 373.99 | 375.75 | 20,392 | -7.41(-1.93%) |
Sep 04, 2007 | 382.11 | 386.34 | 379.99 | 383.16 | 17,513 | -1.76(-0.46%) |
Aug 31, 2007 | 386.34 | 387.40 | 380.69 | 384.93 | 36,242 | +9.17(+2.44%) |
Aug 30, 2007 | 374.70 | 378.93 | 371.87 | 375.75 | 17,181 | -1.76(-0.47%) |
Aug 29, 2007 | 373.64 | 378.22 | 366.93 | 377.52 | 17,660 | +7.41(+2.00%) |
Aug 28, 2007 | 372.58 | 375.75 | 366.23 | 370.11 | 22,186 | -5.29(-1.41%) |
Aug 27, 2007 | 377.17 | 381.40 | 374.34 | 375.40 | 16,583 | -2.12(-0.56%) |
Aug 24, 2007 | 376.46 | 379.99 | 372.58 | 377.52 | 13,508 | +1.76(+0.47%) |
Aug 23, 2007 | 382.11 | 384.22 | 372.23 | 375.75 | 13,814 | -5.64(-1.48%) |
Aug 22, 2007 | 376.11 | 382.46 | 373.29 | 381.40 | 14,590 | +9.53(+2.56%) |
Aug 21, 2007 | 370.81 | 377.52 | 367.29 | 371.87 | 34,354 | +4.23(+1.15%) |
Aug 20, 2007 | 360.23 | 371.87 | 359.88 | 367.64 | 17,663 | +8.12(+2.26%) |
Aug 17, 2007 | 371.52 | 375.40 | 355.64 | 359.52 | 30,057 | +5.29(+1.49%) |
Aug 16, 2007 | 345.41 | 360.58 | 341.53 | 354.23 | 48,857 | +8.11(+2.34%) |
Aug 15, 2007 | 345.76 | 360.58 | 344.00 | 346.12 | 24,145 | +0.35(+0.10%) |
Aug 14, 2007 | 362.70 | 362.70 | 345.41 | 345.76 | 26,353 | -15.88(-4.39%) |
Aug 13, 2007 | 353.53 | 369.76 | 352.82 | 361.64 | 41,718 | +10.94(+3.12%) |
Aug 10, 2007 | 346.47 | 352.82 | 335.89 | 350.70 | 41,525 | -4.94(-1.39%) |
Aug 09, 2007 | 350.00 | 367.64 | 344.00 | 355.64 | 48,582 | -2.82(-0.79%) |
Aug 08, 2007 | 358.11 | 367.29 | 347.88 | 358.47 | 46,527 | +4.94(+1.40%) |
Aug 07, 2007 | 350.00 | 359.88 | 345.41 | 353.53 | 33,796 | +0.71(+0.20%) |
Aug 06, 2007 | 348.24 | 352.82 | 328.48 | 352.82 | 52,179 | +6.00(+1.73%) |
Aug 03, 2007 | 348.94 | 375.05 | 346.12 | 346.82 | 74,184 | -28.23(-7.53%) |
Aug 02, 2007 | 366.23 | 379.46 | 361.64 | 375.05 | 70,749 | +13.41(+3.71%) |