Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 116.50 | 117.75 | 113.00 | 117.75 | 2,318,204 | +2.18(+1.89%) |
Oct 30, 2007 | 115.60 | 117.00 | 115.15 | 115.57 | 1,172,436 | -0.83(-0.71%) |
Oct 29, 2007 | 116.60 | 116.89 | 114.29 | 116.40 | 1,506,293 | +0.83(+0.72%) |
Oct 26, 2007 | 117.01 | 117.33 | 112.40 | 115.57 | 1,686,979 | +0.58(+0.50%) |
Oct 25, 2007 | 120.59 | 120.94 | 114.20 | 114.99 | 2,212,766 | -5.32(-4.42%) |
Oct 24, 2007 | 120.30 | 123.24 | 115.57 | 120.31 | 2,859,407 | -0.11(-0.09%) |
Oct 23, 2007 | 112.15 | 123.69 | 110.31 | 120.42 | 3,063,277 | +9.46(+8.53%) |
Oct 19, 2007 | 113.10 | 113.12 | 109.62 | 110.96 | 1,604,352 | -3.07(-2.69%) |
Oct 18, 2007 | 110.05 | 114.85 | 110.05 | 114.03 | 1,398,480 | +2.48(+2.22%) |
Oct 17, 2007 | 111.55 | 111.68 | 107.55 | 111.55 | 1,623,311 | +3.99(+3.71%) |
Oct 16, 2007 | 105.00 | 108.42 | 104.24 | 107.56 | 1,363,940 | +0.20(+0.19%) |
Oct 15, 2007 | 111.20 | 111.24 | 105.84 | 107.36 | 2,023,391 | -3.27(-2.96%) |
Oct 12, 2007 | 108.76 | 111.08 | 107.00 | 110.63 | 1,567,426 | +0.64(+0.58%) |
Oct 11, 2007 | 115.90 | 116.00 | 102.00 | 109.99 | 3,505,426 | -4.59(-4.01%) |
Oct 10, 2007 | 113.24 | 115.52 | 111.64 | 114.58 | 1,950,193 | +0.93(+0.82%) |
Oct 09, 2007 | 117.89 | 117.89 | 112.61 | 113.65 | 1,966,918 | +2.05(+1.84%) |
Oct 08, 2007 | 105.61 | 112.67 | 105.60 | 111.60 | 4,240,658 | +0.00(+0.00%) |
Oct 05, 2007 | 105.61 | 112.67 | 105.60 | 111.60 | 4,240,658 | +11.30(+11.27%) |
Oct 04, 2007 | 98.32 | 100.50 | 96.75 | 100.30 | 2,018,187 | +4.28(+4.46%) |
Oct 03, 2007 | 95.75 | 98.31 | 95.00 | 96.02 | 1,315,318 | -0.01(-0.01%) |
Oct 02, 2007 | 97.90 | 97.90 | 95.00 | 96.03 | 1,752,149 | -1.87(-1.91%) |
Oct 01, 2007 | 97.98 | 99.23 | 96.02 | 97.90 | 1,882,665 | +0.15(+0.15%) |
Sep 28, 2007 | 99.44 | 99.44 | 96.37 | 97.75 | 1,749,660 | -2.15(-2.15%) |
Sep 27, 2007 | 101.00 | 101.13 | 99.35 | 99.90 | 1,144,456 | +0.43(+0.43%) |
Sep 26, 2007 | 100.11 | 101.31 | 98.50 | 99.47 | 2,408,974 | +2.16(+2.22%) |
Sep 25, 2007 | 94.10 | 97.31 | 93.38 | 97.31 | 1,566,114 | +2.80(+2.96%) |
Sep 24, 2007 | 94.55 | 96.50 | 94.17 | 94.51 | 2,093,804 | +1.48(+1.59%) |
Sep 21, 2007 | 92.00 | 93.45 | 91.45 | 93.03 | 3,011,009 | +2.65(+2.93%) |
Sep 20, 2007 | 92.51 | 92.63 | 89.64 | 90.38 | 1,815,089 | -2.83(-3.04%) |
Sep 19, 2007 | 93.40 | 94.75 | 92.51 | 93.21 | 1,353,629 | +1.54(+1.68%) |
Sep 18, 2007 | 89.00 | 92.80 | 88.28 | 91.67 | 1,850,672 | +3.05(+3.44%) |
Sep 17, 2007 | 89.99 | 90.45 | 88.08 | 88.62 | 1,191,244 | -1.37(-1.52%) |
Sep 14, 2007 | 89.99 | 90.60 | 89.01 | 89.99 | 1,898,961 | +1.45(+1.64%) |
Sep 13, 2007 | 89.90 | 91.36 | 87.54 | 88.54 | 1,753,567 | +0.04(+0.05%) |
Sep 12, 2007 | 87.00 | 89.55 | 86.87 | 88.50 | 1,468,672 | +2.24(+2.60%) |
Sep 11, 2007 | 87.01 | 87.74 | 85.93 | 86.26 | 874,916 | -0.30(-0.35%) |
Sep 10, 2007 | 86.46 | 87.49 | 84.55 | 86.56 | 1,541,490 | +1.65(+1.94%) |
Sep 07, 2007 | 86.25 | 86.60 | 84.56 | 84.91 | 1,283,582 | -3.23(-3.66%) |
Sep 06, 2007 | 88.50 | 88.85 | 86.80 | 88.14 | 1,003,047 | +0.60(+0.69%) |
Sep 05, 2007 | 88.92 | 89.54 | 86.00 | 87.54 | 1,621,117 | -1.98(-2.21%) |
Sep 04, 2007 | 89.00 | 90.15 | 88.55 | 89.52 | 1,298,200 | -0.69(-0.76%) |
Aug 31, 2007 | 90.00 | 90.32 | 88.88 | 90.21 | 1,887,461 | +2.50(+2.85%) |
Aug 30, 2007 | 86.00 | 89.68 | 85.14 | 87.71 | 1,795,427 | +0.91(+1.05%) |
Aug 29, 2007 | 83.69 | 86.97 | 83.49 | 86.80 | 1,369,516 | +4.50(+5.47%) |
Aug 28, 2007 | 84.87 | 85.09 | 82.00 | 82.30 | 1,067,882 | -3.35(-3.91%) |
Aug 27, 2007 | 85.63 | 85.99 | 84.80 | 85.65 | 653,270 | -0.24(-0.28%) |
Aug 24, 2007 | 84.00 | 86.25 | 83.08 | 85.89 | 1,198,634 | +0.93(+1.09%) |
Aug 23, 2007 | 86.26 | 86.55 | 84.25 | 84.96 | 1,298,155 | -2.10(-2.41%) |
Aug 22, 2007 | 89.30 | 89.30 | 85.70 | 87.06 | 1,983,747 | +0.09(+0.10%) |
Aug 21, 2007 | 83.39 | 88.57 | 81.82 | 86.97 | 2,826,797 | +4.07(+4.91%) |
Aug 20, 2007 | 79.50 | 83.10 | 78.59 | 82.90 | 3,126,126 | +5.33(+6.87%) |
Aug 17, 2007 | 73.82 | 77.75 | 72.12 | 77.57 | 2,454,253 | +7.06(+10.01%) |
Aug 16, 2007 | 69.05 | 71.70 | 66.34 | 70.51 | 2,547,771 | -0.68(-0.96%) |
Aug 15, 2007 | 73.65 | 74.88 | 70.37 | 71.19 | 1,864,704 | -148.66(-67.62%) |
Aug 14, 2007 | 226.99 | 226.99 | 218.45 | 219.85 | 656,904 | -2.58(-1.16%) |
Aug 13, 2007 | 224.40 | 226.32 | 220.29 | 222.43 | 589,577 | +4.11(+1.88%) |
Aug 10, 2007 | 224.04 | 226.72 | 215.65 | 218.32 | 932,875 | -10.18(-4.46%) |
Aug 09, 2007 | 235.00 | 239.35 | 227.92 | 228.50 | 1,066,968 | -7.61(-3.22%) |
Aug 08, 2007 | 237.25 | 239.55 | 234.00 | 236.11 | 796,715 | +2.60(+1.11%) |
Aug 07, 2007 | 230.88 | 235.74 | 229.68 | 233.51 | 602,736 | +3.12(+1.35%) |
Aug 06, 2007 | 234.91 | 239.95 | 230.39 | 230.39 | 685,950 | +0.00(+0.00%) |
Aug 03, 2007 | 234.91 | 239.95 | 230.39 | 230.39 | 685,950 | -5.71(-2.42%) |
Aug 02, 2007 | 229.75 | 236.10 | 228.56 | 236.10 | 547,048 | +8.60(+3.78%) |