Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 139.67 | 146.79 | 139.67 | 146.75 | 18,112 | +6.17(+4.39%) |
Nov 29, 2007 | 140.72 | 144.42 | 139.31 | 140.58 | 8,500 | -1.26(-0.89%) |
Nov 28, 2007 | 141.61 | 143.87 | 140.72 | 141.84 | 18,062 | +2.32(+1.66%) |
Nov 27, 2007 | 140.88 | 141.21 | 137.26 | 139.52 | 8,973 | -2.51(-1.77%) |
Nov 26, 2007 | 142.36 | 144.23 | 140.97 | 142.03 | 4,186 | -2.20(-1.53%) |
Nov 23, 2007 | 141.24 | 144.79 | 141.24 | 144.23 | 3,366 | -0.09(-0.07%) |
Nov 21, 2007 | 141.96 | 145.24 | 141.09 | 144.33 | 4,142 | +0.55(+0.38%) |
Nov 20, 2007 | 143.77 | 147.36 | 141.05 | 143.77 | 9,462 | -0.02(-0.01%) |
Nov 19, 2007 | 143.89 | 149.17 | 143.77 | 143.79 | 6,883 | -2.83(-1.93%) |
Nov 16, 2007 | 146.18 | 147.04 | 143.78 | 146.62 | 10,821 | +0.98(+0.68%) |
Nov 15, 2007 | 144.41 | 148.98 | 143.76 | 145.64 | 7,069 | -0.94(-0.64%) |
Nov 14, 2007 | 145.16 | 147.32 | 142.36 | 146.57 | 7,382 | +2.19(+1.52%) |
Nov 13, 2007 | 143.30 | 144.98 | 140.78 | 144.38 | 5,503 | -0.46(-0.32%) |
Nov 12, 2007 | 137.56 | 145.32 | 137.54 | 144.84 | 2,971 | +3.61(+2.55%) |
Nov 09, 2007 | 133.99 | 141.24 | 133.99 | 141.24 | 5,764 | +3.67(+2.67%) |
Nov 08, 2007 | 137.07 | 137.56 | 133.93 | 137.56 | 10,887 | +2.11(+1.56%) |
Nov 07, 2007 | 141.75 | 142.36 | 133.93 | 135.46 | 17,515 | -8.49(-5.90%) |
Nov 06, 2007 | 147.12 | 147.12 | 143.03 | 143.95 | 3,514 | -3.20(-2.18%) |
Nov 05, 2007 | 148.06 | 148.06 | 143.53 | 147.16 | 7,742 | -2.70(-1.80%) |
Nov 02, 2007 | 151.89 | 151.89 | 147.98 | 149.85 | 5,712 | -0.17(-0.11%) |
Nov 01, 2007 | 149.85 | 153.96 | 148.91 | 150.02 | 4,537 | -2.48(-1.63%) |
Oct 31, 2007 | 152.19 | 154.36 | 150.90 | 152.50 | 3,304 | -0.63(-0.41%) |
Oct 30, 2007 | 154.05 | 154.05 | 152.22 | 153.13 | 4,913 | -0.83(-0.54%) |
Oct 29, 2007 | 153.36 | 153.97 | 150.80 | 153.96 | 3,739 | +0.60(+0.39%) |
Oct 26, 2007 | 150.79 | 153.52 | 149.17 | 153.36 | 4,825 | +2.58(+1.71%) |
Oct 25, 2007 | 152.19 | 152.19 | 148.26 | 150.79 | 13,067 | -1.38(-0.90%) |
Oct 24, 2007 | 155.47 | 155.47 | 149.01 | 152.16 | 10,292 | -3.78(-2.42%) |
Oct 23, 2007 | 156.68 | 159.22 | 155.94 | 155.94 | 2,858 | -1.64(-1.04%) |
Oct 22, 2007 | 162.00 | 163.76 | 157.34 | 157.58 | 4,057 | -0.70(-0.44%) |
Oct 19, 2007 | 160.25 | 163.04 | 158.28 | 158.28 | 2,865 | -1.97(-1.23%) |
Oct 18, 2007 | 163.06 | 164.21 | 160.25 | 160.25 | 4,098 | -2.28(-1.40%) |
Oct 17, 2007 | 166.13 | 168.07 | 162.52 | 162.52 | 5,428 | -1.36(-0.83%) |
Oct 16, 2007 | 165.77 | 169.05 | 163.88 | 163.88 | 11,487 | -2.55(-1.53%) |
Oct 15, 2007 | 168.18 | 169.76 | 164.81 | 166.43 | 13,336 | -2.12(-1.26%) |
Oct 12, 2007 | 168.56 | 170.37 | 166.83 | 168.55 | 2,294 | +1.51(+0.90%) |
Oct 11, 2007 | 167.88 | 169.38 | 167.04 | 167.04 | 6,609 | -0.38(-0.22%) |
Oct 10, 2007 | 169.15 | 169.24 | 166.32 | 167.41 | 10,623 | -1.43(-0.85%) |
Oct 09, 2007 | 168.58 | 170.14 | 167.13 | 168.85 | 6,096 | +0.45(+0.27%) |
Oct 08, 2007 | 167.09 | 168.54 | 165.51 | 168.40 | 1,484 | +1.22(+0.73%) |
Oct 05, 2007 | 163.90 | 167.39 | 163.43 | 167.18 | 2,026 | +4.53(+2.79%) |
Oct 04, 2007 | 162.44 | 163.50 | 160.26 | 162.65 | 8,879 | +0.13(+0.08%) |
Oct 03, 2007 | 163.14 | 163.90 | 161.09 | 162.51 | 4,727 | +0.49(+0.30%) |
Oct 02, 2007 | 166.34 | 166.37 | 161.17 | 162.03 | 3,598 | -5.58(-3.33%) |
Oct 01, 2007 | 162.77 | 168.57 | 162.77 | 167.61 | 3,511 | +4.27(+2.61%) |
Sep 28, 2007 | 161.09 | 164.35 | 159.26 | 163.34 | 8,958 | +2.25(+1.40%) |
Sep 27, 2007 | 157.34 | 161.09 | 156.47 | 161.09 | 6,999 | +3.77(+2.39%) |
Sep 26, 2007 | 159.20 | 160.15 | 155.31 | 157.33 | 17,131 | -0.42(-0.27%) |
Sep 25, 2007 | 159.14 | 159.14 | 155.47 | 157.75 | 8,692 | +0.39(+0.25%) |
Sep 24, 2007 | 163.77 | 163.77 | 157.35 | 157.35 | 7,591 | -7.63(-4.63%) |
Sep 21, 2007 | 165.51 | 167.65 | 162.96 | 164.99 | 11,123 | -0.94(-0.56%) |
Sep 20, 2007 | 165.43 | 168.42 | 165.43 | 165.92 | 1,919 | -1.17(-0.70%) |
Sep 19, 2007 | 168.02 | 169.37 | 163.06 | 167.09 | 4,350 | +0.69(+0.42%) |
Sep 18, 2007 | 163.17 | 167.68 | 161.77 | 166.40 | 4,760 | +2.74(+1.68%) |
Sep 17, 2007 | 167.41 | 167.65 | 162.05 | 163.66 | 5,764 | -3.78(-2.26%) |
Sep 14, 2007 | 165.07 | 167.44 | 164.94 | 167.44 | 7,294 | +0.73(+0.44%) |
Sep 13, 2007 | 167.65 | 168.58 | 165.39 | 166.71 | 10,183 | -1.20(-0.71%) |
Sep 12, 2007 | 166.71 | 169.48 | 166.71 | 167.91 | 17,180 | -0.39(-0.23%) |
Sep 11, 2007 | 166.87 | 168.92 | 166.78 | 168.30 | 5,382 | -0.15(-0.09%) |
Sep 10, 2007 | 165.77 | 168.51 | 165.77 | 168.45 | 3,303 | +1.09(+0.65%) |
Sep 07, 2007 | 166.26 | 167.96 | 166.24 | 167.37 | 5,994 | +0.66(+0.39%) |
Sep 06, 2007 | 166.72 | 168.05 | 164.88 | 166.71 | 36,986 | -0.27(-0.16%) |
Sep 05, 2007 | 168.54 | 168.58 | 165.77 | 166.98 | 2,973 | -1.06(-0.63%) |