Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 519.36 | 526.07 | 507.76 | 526.07 | 19,825 | +6.71(+1.29%) |
Oct 30, 2007 | 515.69 | 521.02 | 508.84 | 519.36 | 28,511 | +6.66(+1.30%) |
Oct 29, 2007 | 500.03 | 512.70 | 499.06 | 512.70 | 35,358 | +8.61(+1.71%) |
Oct 26, 2007 | 499.06 | 508.84 | 496.12 | 504.08 | 331,411 | +5.02(+1.01%) |
Oct 25, 2007 | 509.33 | 509.33 | 489.91 | 499.06 | 29,125 | -10.26(-2.02%) |
Oct 24, 2007 | 505.42 | 510.80 | 502.01 | 509.33 | 19,621 | +1.56(+0.31%) |
Oct 23, 2007 | 513.73 | 518.48 | 501.45 | 507.76 | 105,769 | -5.12(-1.00%) |
Oct 22, 2007 | 513.66 | 515.92 | 509.82 | 512.88 | 52,425 | -3.89(-0.75%) |
Oct 19, 2007 | 523.23 | 528.40 | 516.74 | 516.77 | 39,650 | -10.18(-1.93%) |
Oct 18, 2007 | 533.35 | 533.97 | 523.52 | 526.94 | 49,768 | -10.18(-1.89%) |
Oct 17, 2007 | 546.61 | 546.61 | 532.87 | 537.12 | 52,425 | -5.48(-1.01%) |
Oct 16, 2007 | 543.09 | 544.02 | 539.59 | 542.60 | 10,934 | -4.40(-0.80%) |
Oct 15, 2007 | 549.89 | 549.89 | 541.15 | 547.00 | 11,241 | +1.71(+0.31%) |
Oct 12, 2007 | 538.93 | 550.92 | 536.24 | 545.29 | 24,526 | +1.71(+0.32%) |
Oct 11, 2007 | 542.11 | 553.39 | 542.11 | 543.58 | 12,774 | -3.19(-0.58%) |
Oct 10, 2007 | 544.56 | 553.79 | 543.09 | 546.77 | 17,577 | -1.85(-0.34%) |
Oct 09, 2007 | 548.21 | 548.62 | 534.93 | 548.62 | 14,409 | +4.55(+0.84%) |
Oct 08, 2007 | 550.43 | 550.43 | 537.71 | 544.07 | 7,664 | -10.27(-1.85%) |
Oct 05, 2007 | 537.15 | 554.34 | 535.32 | 554.34 | 16,146 | +15.26(+2.83%) |
Oct 04, 2007 | 544.47 | 547.98 | 535.27 | 539.08 | 35,052 | -1.09(-0.20%) |
Oct 03, 2007 | 532.11 | 549.84 | 526.94 | 540.16 | 36,482 | +10.71(+2.02%) |
Oct 02, 2007 | 505.90 | 529.46 | 503.07 | 529.46 | 36,687 | +22.57(+4.45%) |
Oct 01, 2007 | 508.74 | 508.74 | 501.02 | 506.88 | 52,629 | -1.71(-0.34%) |
Sep 28, 2007 | 512.75 | 513.73 | 507.86 | 508.60 | 56,512 | -3.08(-0.60%) |
Sep 27, 2007 | 514.81 | 517.50 | 508.84 | 511.68 | 40,264 | -2.84(-0.55%) |
Sep 26, 2007 | 515.69 | 523.38 | 513.73 | 514.52 | 36,074 | -1.17(-0.23%) |
Sep 25, 2007 | 514.72 | 518.62 | 513.83 | 515.69 | 6,029 | -0.88(-0.17%) |
Sep 24, 2007 | 517.63 | 518.60 | 514.22 | 516.57 | 9,810 | +1.37(+0.27%) |
Sep 21, 2007 | 513.99 | 518.63 | 513.73 | 515.20 | 18,292 | +1.47(+0.29%) |
Sep 20, 2007 | 513.73 | 518.14 | 511.79 | 513.73 | 16,861 | -4.60(-0.89%) |
Sep 19, 2007 | 520.58 | 521.07 | 511.78 | 518.33 | 12,569 | +1.53(+0.30%) |
Sep 18, 2007 | 518.14 | 520.13 | 510.01 | 516.81 | 14,409 | +4.00(+0.78%) |
Sep 17, 2007 | 521.51 | 521.73 | 512.80 | 512.80 | 11,752 | -8.71(-1.67%) |
Sep 14, 2007 | 518.14 | 521.51 | 513.86 | 521.51 | 10,730 | +3.88(+0.75%) |
Sep 13, 2007 | 518.62 | 520.50 | 509.05 | 517.63 | 20,336 | +0.23(+0.04%) |
Sep 12, 2007 | 517.16 | 525.43 | 515.70 | 517.40 | 13,693 | -4.16(-0.80%) |
Sep 11, 2007 | 525.34 | 525.34 | 507.19 | 521.56 | 19,416 | -0.88(-0.17%) |
Sep 10, 2007 | 518.63 | 522.54 | 510.94 | 522.44 | 14,000 | +7.65(+1.49%) |
Sep 07, 2007 | 518.54 | 524.50 | 508.84 | 514.79 | 19,927 | -4.11(-0.79%) |
Sep 06, 2007 | 523.52 | 526.83 | 510.22 | 518.90 | 36,380 | -0.34(-0.07%) |
Sep 05, 2007 | 521.07 | 525.45 | 514.72 | 519.24 | 17,985 | -6.27(-1.19%) |
Sep 04, 2007 | 513.73 | 526.80 | 504.44 | 525.51 | 21,256 | +14.72(+2.88%) |
Aug 31, 2007 | 511.78 | 513.72 | 503.95 | 510.80 | 19,723 | +3.35(+0.66%) |
Aug 30, 2007 | 504.05 | 512.74 | 496.12 | 507.45 | 19,825 | -1.39(-0.27%) |
Aug 29, 2007 | 500.03 | 511.37 | 500.03 | 508.84 | 13,182 | +4.65(+0.92%) |
Aug 28, 2007 | 504.93 | 506.87 | 500.03 | 504.19 | 19,314 | +3.91(+0.78%) |
Aug 27, 2007 | 518.72 | 518.72 | 500.28 | 500.28 | 26,876 | -23.24(-4.44%) |
Aug 24, 2007 | 500.06 | 523.52 | 497.10 | 523.52 | 24,832 | +18.35(+3.63%) |
Aug 23, 2007 | 515.59 | 516.57 | 500.08 | 505.17 | 31,168 | -2.84(-0.56%) |
Aug 22, 2007 | 526.46 | 528.40 | 504.10 | 508.01 | 30,351 | -15.90(-3.04%) |
Aug 21, 2007 | 522.54 | 525.43 | 513.78 | 523.91 | 22,789 | +2.35(+0.45%) |
Aug 20, 2007 | 522.54 | 531.35 | 511.35 | 521.56 | 15,226 | -3.91(-0.74%) |
Aug 17, 2007 | 529.39 | 537.22 | 522.10 | 525.48 | 18,803 | +0.98(+0.19%) |
Aug 16, 2007 | 523.61 | 541.92 | 521.56 | 524.50 | 33,723 | +0.00(+0.00%) |
Aug 15, 2007 | 529.88 | 531.35 | 524.50 | 524.50 | 17,066 | -2.93(-0.56%) |
Aug 14, 2007 | 528.41 | 533.30 | 527.19 | 527.43 | 29,738 | -5.17(-0.97%) |
Aug 13, 2007 | 533.30 | 537.11 | 528.90 | 532.60 | 30,044 | +3.70(+0.70%) |
Aug 10, 2007 | 580.02 | 580.02 | 521.56 | 528.90 | 58,352 | -51.12(-8.81%) |
Aug 09, 2007 | 565.62 | 587.12 | 563.26 | 580.02 | 42,307 | +10.51(+1.85%) |
Aug 08, 2007 | 544.56 | 569.51 | 533.30 | 569.51 | 32,088 | +27.40(+5.05%) |
Aug 07, 2007 | 528.66 | 546.03 | 525.48 | 542.11 | 19,927 | +13.46(+2.55%) |
Aug 06, 2007 | 518.63 | 531.67 | 518.63 | 528.66 | 12,365 | +0.52(+0.10%) |
Aug 03, 2007 | 543.09 | 545.01 | 528.14 | 528.14 | 30,555 | -0.27(-0.05%) |
Aug 02, 2007 | 535.26 | 535.77 | 525.48 | 528.41 | 16,759 | +0.88(+0.17%) |