Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 568.64 | 587.44 | 564.40 | 586.16 | 795,775 | +29.84(+5.36%) |
Oct 30, 2007 | 572.32 | 573.52 | 556.32 | 556.32 | 515,437 | -23.68(-4.08%) |
Oct 29, 2007 | 572.56 | 581.20 | 568.64 | 580.00 | 416,487 | +10.64(+1.87%) |
Oct 26, 2007 | 569.20 | 570.16 | 562.00 | 569.36 | 363,675 | +8.40(+1.50%) |
Oct 25, 2007 | 548.32 | 561.44 | 546.48 | 560.96 | 403,775 | +17.12(+3.15%) |
Oct 24, 2007 | 527.76 | 543.91 | 527.20 | 543.84 | 311,675 | +17.20(+3.27%) |
Oct 23, 2007 | 536.24 | 537.20 | 525.76 | 526.64 | 285,812 | -5.68(-1.07%) |
Oct 22, 2007 | 533.28 | 538.85 | 527.76 | 532.32 | 625,950 | -4.80(-0.89%) |
Oct 19, 2007 | 540.72 | 542.48 | 534.56 | 537.12 | 681,375 | -8.24(-1.51%) |
Oct 18, 2007 | 538.24 | 547.20 | 536.08 | 545.36 | 316,237 | +12.32(+2.31%) |
Oct 17, 2007 | 537.28 | 542.72 | 531.04 | 533.04 | 751,512 | -2.80(-0.52%) |
Oct 16, 2007 | 529.68 | 538.48 | 528.00 | 535.84 | 499,787 | +8.72(+1.65%) |
Oct 15, 2007 | 520.00 | 527.84 | 518.16 | 527.12 | 261,850 | +15.12(+2.95%) |
Oct 12, 2007 | 508.64 | 513.92 | 507.28 | 512.00 | 175,875 | +3.28(+0.64%) |
Oct 11, 2007 | 503.68 | 512.64 | 502.40 | 508.72 | 259,550 | +9.52(+1.91%) |
Oct 10, 2007 | 492.56 | 499.36 | 489.60 | 499.20 | 190,237 | +8.00(+1.63%) |
Oct 09, 2007 | 485.92 | 496.72 | 485.60 | 491.20 | 388,687 | +5.12(+1.05%) |
Oct 08, 2007 | 491.36 | 492.48 | 481.52 | 486.08 | 181,000 | -12.16(-2.44%) |
Oct 05, 2007 | 496.80 | 501.12 | 494.68 | 498.24 | 168,837 | -2.64(-0.53%) |
Oct 04, 2007 | 487.04 | 502.00 | 484.72 | 500.88 | 248,262 | +10.56(+2.15%) |
Oct 03, 2007 | 494.32 | 496.56 | 488.80 | 490.32 | 165,375 | -2.72(-0.55%) |
Oct 02, 2007 | 488.40 | 493.20 | 484.56 | 493.04 | 239,087 | +0.32(+0.06%) |
Oct 01, 2007 | 498.16 | 499.52 | 488.08 | 492.72 | 308,850 | -7.68(-1.53%) |
Sep 28, 2007 | 511.68 | 514.00 | 499.36 | 500.40 | 334,712 | -7.12(-1.40%) |
Sep 27, 2007 | 501.04 | 509.76 | 498.72 | 507.52 | 354,650 | +13.92(+2.82%) |
Sep 26, 2007 | 493.28 | 495.84 | 481.44 | 493.60 | 407,700 | +5.04(+1.03%) |
Sep 25, 2007 | 488.48 | 490.48 | 484.72 | 488.56 | 286,450 | -6.00(-1.21%) |
Sep 24, 2007 | 495.84 | 500.80 | 493.12 | 494.56 | 193,200 | -2.56(-0.51%) |
Sep 21, 2007 | 502.24 | 504.88 | 494.40 | 497.12 | 352,400 | -4.08(-0.81%) |
Sep 20, 2007 | 495.28 | 502.24 | 492.32 | 501.20 | 206,500 | +6.64(+1.34%) |
Sep 19, 2007 | 495.44 | 497.92 | 489.44 | 494.56 | 485,125 | -1.84(-0.37%) |
Sep 18, 2007 | 485.12 | 497.28 | 483.68 | 496.40 | 375,437 | +11.04(+2.27%) |
Sep 17, 2007 | 478.16 | 486.72 | 477.52 | 485.36 | 269,662 | +7.04(+1.47%) |
Sep 14, 2007 | 480.96 | 484.56 | 476.24 | 478.32 | 445,875 | -3.04(-0.63%) |
Sep 13, 2007 | 478.64 | 482.96 | 477.04 | 481.36 | 221,037 | +1.36(+0.28%) |
Sep 12, 2007 | 473.68 | 482.40 | 472.96 | 480.00 | 498,450 | +8.32(+1.76%) |
Sep 11, 2007 | 467.44 | 472.24 | 463.60 | 471.68 | 592,450 | +1.36(+0.29%) |
Sep 10, 2007 | 457.76 | 472.24 | 457.36 | 470.32 | 387,300 | +8.24(+1.78%) |
Sep 07, 2007 | 460.40 | 464.00 | 456.80 | 462.08 | 534,737 | +1.04(+0.23%) |
Sep 06, 2007 | 463.60 | 467.52 | 454.96 | 461.04 | 523,125 | +2.96(+0.65%) |
Sep 05, 2007 | 452.08 | 458.48 | 451.68 | 458.08 | 141,537 | +4.08(+0.90%) |
Sep 04, 2007 | 447.68 | 454.40 | 447.44 | 454.00 | 127,787 | +7.76(+1.74%) |
Aug 31, 2007 | 448.24 | 449.28 | 444.32 | 446.24 | 128,575 | +2.24(+0.50%) |
Aug 30, 2007 | 442.00 | 445.12 | 439.36 | 444.00 | 161,425 | -0.40(-0.09%) |
Aug 29, 2007 | 436.00 | 444.40 | 436.00 | 444.40 | 270,000 | +12.16(+2.81%) |
Aug 28, 2007 | 434.16 | 436.08 | 429.76 | 432.24 | 237,512 | -2.40(-0.55%) |
Aug 27, 2007 | 426.40 | 435.44 | 423.68 | 434.64 | 188,387 | +5.52(+1.29%) |
Aug 24, 2007 | 423.76 | 430.16 | 423.28 | 429.12 | 274,250 | +7.92(+1.88%) |
Aug 23, 2007 | 421.04 | 422.16 | 416.48 | 421.20 | 185,012 | +2.40(+0.57%) |
Aug 22, 2007 | 421.60 | 424.16 | 414.08 | 418.80 | 395,262 | -0.64(-0.15%) |
Aug 21, 2007 | 426.88 | 431.36 | 415.68 | 419.44 | 507,225 | -8.88(-2.07%) |
Aug 20, 2007 | 427.12 | 429.44 | 421.84 | 428.32 | 307,000 | -3.92(-0.91%) |
Aug 17, 2007 | 434.40 | 437.92 | 430.00 | 432.24 | 608,650 | +3.60(+0.84%) |
Aug 16, 2007 | 438.64 | 438.64 | 421.84 | 428.64 | 556,112 | -12.40(-2.81%) |
Aug 15, 2007 | 437.68 | 445.92 | 435.84 | 441.04 | 269,350 | +7.20(+1.66%) |
Aug 14, 2007 | 433.44 | 434.72 | 428.32 | 433.84 | 296,687 | +3.04(+0.71%) |
Aug 13, 2007 | 435.60 | 438.80 | 426.96 | 430.80 | 300,475 | +1.68(+0.39%) |
Aug 10, 2007 | 422.72 | 430.48 | 421.52 | 429.12 | 256,750 | -1.12(-0.26%) |
Aug 09, 2007 | 425.84 | 433.12 | 424.72 | 430.24 | 273,287 | -3.92(-0.90%) |
Aug 08, 2007 | 433.28 | 439.60 | 432.08 | 434.16 | 416,325 | -0.72(-0.17%) |
Aug 07, 2007 | 432.32 | 436.96 | 428.24 | 434.88 | 542,325 | +1.28(+0.30%) |
Aug 06, 2007 | 444.00 | 444.72 | 431.04 | 433.60 | 502,675 | -18.40(-4.07%) |
Aug 03, 2007 | 453.60 | 461.60 | 451.76 | 452.00 | 263,962 | -9.60(-2.08%) |
Aug 02, 2007 | 460.56 | 465.68 | 458.72 | 461.60 | 390,500 | -0.48(-0.10%) |