Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 305.00 | 316.75 | 279.25 | 284.25 | 183,678 | -22.50(-7.33%) |
Oct 30, 2007 | 281.75 | 306.75 | 277.50 | 306.75 | 121,202 | +22.00(+7.73%) |
Oct 29, 2007 | 296.75 | 296.75 | 281.25 | 284.75 | 107,920 | -11.75(-3.96%) |
Oct 26, 2007 | 300.50 | 311.25 | 288.75 | 296.50 | 216,696 | +5.75(+1.98%) |
Oct 25, 2007 | 291.00 | 300.00 | 277.75 | 290.75 | 112,156 | -0.25(-0.09%) |
Oct 24, 2007 | 276.00 | 291.25 | 265.75 | 291.00 | 91,524 | +10.00(+3.56%) |
Oct 23, 2007 | 294.50 | 294.50 | 277.25 | 281.00 | 77,544 | -5.00(-1.75%) |
Oct 22, 2007 | 253.50 | 289.75 | 253.50 | 286.00 | 139,616 | +22.25(+8.44%) |
Oct 19, 2007 | 255.00 | 269.25 | 252.50 | 263.75 | 133,152 | +6.75(+2.63%) |
Oct 18, 2007 | 256.50 | 264.25 | 252.75 | 257.00 | 105,184 | -7.00(-2.65%) |
Oct 17, 2007 | 278.00 | 290.50 | 259.75 | 264.00 | 113,264 | -12.25(-4.43%) |
Oct 16, 2007 | 289.00 | 289.00 | 274.75 | 276.25 | 89,866 | -14.75(-5.07%) |
Oct 15, 2007 | 299.25 | 305.75 | 284.50 | 291.00 | 95,253 | -10.75(-3.56%) |
Oct 12, 2007 | 317.50 | 318.75 | 299.25 | 301.75 | 55,144 | -8.50(-2.74%) |
Oct 11, 2007 | 319.75 | 325.00 | 304.25 | 310.25 | 88,448 | -5.50(-1.74%) |
Oct 10, 2007 | 300.00 | 321.50 | 297.75 | 315.75 | 114,944 | +14.25(+4.73%) |
Oct 09, 2007 | 296.25 | 310.00 | 292.25 | 301.50 | 75,868 | +5.25(+1.77%) |
Oct 08, 2007 | 311.75 | 317.25 | 295.75 | 296.25 | 48,816 | -15.25(-4.90%) |
Oct 05, 2007 | 308.75 | 313.00 | 300.75 | 311.50 | 72,592 | +10.00(+3.32%) |
Oct 04, 2007 | 325.00 | 326.50 | 301.00 | 301.50 | 82,892 | -20.00(-6.22%) |
Oct 03, 2007 | 312.50 | 330.75 | 304.75 | 321.50 | 170,200 | +9.00(+2.88%) |
Oct 02, 2007 | 294.50 | 316.25 | 290.50 | 312.50 | 161,084 | +22.25(+7.67%) |
Oct 01, 2007 | 283.25 | 300.00 | 282.75 | 290.25 | 119,236 | +13.00(+4.69%) |
Sep 28, 2007 | 271.75 | 277.25 | 270.00 | 277.25 | 86,804 | +5.50(+2.02%) |
Sep 27, 2007 | 276.50 | 284.25 | 267.50 | 271.75 | 131,796 | +0.25(+0.09%) |
Sep 26, 2007 | 274.75 | 280.75 | 269.00 | 271.50 | 113,124 | +1.25(+0.46%) |
Sep 25, 2007 | 267.75 | 279.75 | 254.50 | 270.25 | 188,428 | -4.75(-1.73%) |
Sep 24, 2007 | 310.00 | 312.50 | 272.75 | 275.00 | 187,624 | -32.50(-10.57%) |
Sep 21, 2007 | 315.50 | 317.75 | 304.25 | 307.50 | 136,556 | +0.25(+0.08%) |
Sep 20, 2007 | 321.25 | 335.75 | 302.50 | 307.25 | 181,224 | -16.75(-5.17%) |
Sep 19, 2007 | 376.25 | 389.75 | 322.75 | 324.00 | 521,212 | -39.75(-10.93%) |
Sep 18, 2007 | 287.50 | 384.50 | 281.25 | 363.75 | 451,568 | +80.50(+28.42%) |
Sep 17, 2007 | 273.75 | 290.00 | 272.50 | 283.25 | 181,804 | +8.25(+3.00%) |
Sep 14, 2007 | 248.75 | 280.75 | 244.00 | 275.00 | 214,734 | +24.25(+9.67%) |
Sep 13, 2007 | 254.75 | 256.00 | 247.75 | 250.75 | 87,268 | +0.75(+0.30%) |
Sep 12, 2007 | 256.25 | 263.00 | 250.00 | 250.00 | 80,621 | -7.25(-2.82%) |
Sep 11, 2007 | 250.75 | 258.25 | 248.25 | 257.25 | 118,404 | +7.50(+3.00%) |
Sep 10, 2007 | 265.25 | 268.25 | 248.25 | 249.75 | 112,992 | -14.25(-5.40%) |
Sep 07, 2007 | 279.00 | 281.25 | 262.50 | 264.00 | 135,684 | -20.25(-7.12%) |
Sep 06, 2007 | 298.25 | 300.75 | 280.00 | 284.25 | 72,664 | -11.00(-3.73%) |
Sep 05, 2007 | 311.75 | 311.75 | 295.00 | 295.25 | 76,760 | -19.75(-6.27%) |
Sep 04, 2007 | 298.50 | 319.75 | 291.50 | 315.00 | 98,660 | +18.25(+6.15%) |
Aug 31, 2007 | 299.50 | 303.50 | 275.25 | 296.75 | 124,688 | +14.25(+5.04%) |
Aug 30, 2007 | 269.25 | 285.50 | 266.50 | 282.50 | 92,940 | +8.25(+3.01%) |
Aug 29, 2007 | 271.00 | 281.25 | 258.75 | 274.25 | 83,884 | +12.75(+4.88%) |
Aug 28, 2007 | 277.75 | 279.75 | 260.00 | 261.50 | 90,440 | -20.00(-7.10%) |
Aug 27, 2007 | 299.50 | 300.00 | 279.25 | 281.50 | 76,797 | -18.00(-6.01%) |
Aug 24, 2007 | 295.00 | 301.75 | 292.50 | 299.50 | 53,340 | +3.25(+1.10%) |
Aug 23, 2007 | 306.00 | 308.75 | 290.00 | 296.25 | 121,120 | -2.50(-0.84%) |
Aug 22, 2007 | 312.00 | 315.00 | 294.25 | 298.75 | 77,568 | +0.00(+0.00%) |
Aug 21, 2007 | 300.00 | 311.25 | 295.00 | 298.75 | 79,116 | -8.75(-2.85%) |
Aug 20, 2007 | 321.25 | 323.19 | 295.00 | 307.50 | 73,676 | -6.75(-2.15%) |
Aug 17, 2007 | 337.25 | 346.25 | 299.00 | 314.25 | 115,871 | +0.00(+0.00%) |
Aug 16, 2007 | 300.00 | 337.50 | 275.00 | 314.25 | 213,254 | -5.75(-1.80%) |
Aug 15, 2007 | 327.00 | 332.75 | 309.25 | 320.00 | 130,530 | -8.25(-2.51%) |
Aug 14, 2007 | 349.75 | 355.75 | 324.50 | 328.25 | 91,688 | -23.00(-6.55%) |
Aug 13, 2007 | 386.25 | 390.00 | 337.75 | 351.25 | 131,128 | -16.25(-4.42%) |
Aug 10, 2007 | 392.25 | 422.25 | 367.50 | 367.50 | 239,297 | -38.00(-9.37%) |
Aug 09, 2007 | 360.50 | 425.00 | 347.50 | 405.50 | 368,027 | +38.00(+10.34%) |
Aug 08, 2007 | 312.50 | 386.25 | 309.50 | 367.50 | 326,936 | +61.25(+20.00%) |
Aug 07, 2007 | 286.25 | 306.50 | 280.25 | 306.25 | 238,908 | +20.50(+7.17%) |
Aug 06, 2007 | 305.75 | 310.00 | 275.00 | 285.75 | 265,642 | -17.75(-5.85%) |
Aug 03, 2007 | 311.00 | 331.50 | 303.50 | 303.50 | 172,812 | -28.00(-8.45%) |
Aug 02, 2007 | 302.00 | 331.50 | 301.00 | 331.50 | 233,984 | +32.75(+10.96%) |