Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 359.88 | 360.94 | 352.47 | 354.58 | 24,258 | -6.00(-1.66%) |
Sep 27, 2007 | 358.11 | 366.93 | 356.35 | 360.58 | 18,771 | +4.94(+1.39%) |
Sep 26, 2007 | 358.82 | 362.00 | 352.82 | 355.64 | 24,335 | -5.64(-1.56%) |
Sep 25, 2007 | 362.70 | 363.05 | 357.41 | 361.29 | 28,836 | -2.12(-0.58%) |
Sep 24, 2007 | 359.52 | 365.52 | 358.47 | 363.41 | 23,252 | +4.23(+1.18%) |
Sep 21, 2007 | 360.58 | 363.05 | 356.00 | 359.17 | 32,840 | +2.12(+0.59%) |
Sep 20, 2007 | 366.23 | 367.99 | 355.64 | 357.06 | 18,227 | -8.12(-2.22%) |
Sep 19, 2007 | 364.11 | 376.11 | 363.76 | 365.17 | 45,306 | +5.65(+1.57%) |
Sep 18, 2007 | 352.82 | 364.82 | 350.00 | 359.52 | 25,783 | +6.70(+1.90%) |
Sep 17, 2007 | 354.58 | 357.76 | 350.00 | 352.82 | 13,607 | -1.76(-0.50%) |
Sep 14, 2007 | 354.58 | 358.82 | 352.47 | 354.58 | 26,877 | -3.88(-1.08%) |
Sep 13, 2007 | 361.64 | 364.11 | 356.70 | 358.47 | 30,301 | -1.76(-0.49%) |
Sep 12, 2007 | 359.88 | 361.64 | 356.00 | 360.23 | 24,309 | -0.71(-0.20%) |
Sep 11, 2007 | 359.17 | 363.05 | 358.11 | 360.94 | 12,935 | +2.82(+0.79%) |
Sep 10, 2007 | 362.00 | 364.11 | 351.06 | 358.11 | 10,889 | -2.47(-0.69%) |
Sep 07, 2007 | 364.46 | 365.52 | 357.76 | 360.58 | 14,962 | -10.58(-2.85%) |
Sep 06, 2007 | 376.46 | 377.17 | 367.99 | 371.17 | 10,146 | -4.59(-1.22%) |
Sep 05, 2007 | 380.69 | 380.69 | 373.99 | 375.75 | 20,392 | -7.41(-1.93%) |
Sep 04, 2007 | 382.11 | 386.34 | 379.99 | 383.16 | 17,513 | -1.76(-0.46%) |
Aug 31, 2007 | 386.34 | 387.40 | 380.69 | 384.93 | 36,242 | +9.17(+2.44%) |
Aug 30, 2007 | 374.70 | 378.93 | 371.87 | 375.75 | 17,181 | -1.76(-0.47%) |
Aug 29, 2007 | 373.64 | 378.22 | 366.93 | 377.52 | 17,660 | +7.41(+2.00%) |
Aug 28, 2007 | 372.58 | 375.75 | 366.23 | 370.11 | 22,186 | -5.29(-1.41%) |
Aug 27, 2007 | 377.17 | 381.40 | 374.34 | 375.40 | 16,583 | -2.12(-0.56%) |
Aug 24, 2007 | 376.46 | 379.99 | 372.58 | 377.52 | 13,508 | +1.76(+0.47%) |
Aug 23, 2007 | 382.11 | 384.22 | 372.23 | 375.75 | 13,814 | -5.64(-1.48%) |
Aug 22, 2007 | 376.11 | 382.46 | 373.29 | 381.40 | 14,590 | +9.53(+2.56%) |
Aug 21, 2007 | 370.81 | 377.52 | 367.29 | 371.87 | 34,354 | +4.23(+1.15%) |
Aug 20, 2007 | 360.23 | 371.87 | 359.88 | 367.64 | 17,663 | +8.12(+2.26%) |
Aug 17, 2007 | 371.52 | 375.40 | 355.64 | 359.52 | 30,057 | +5.29(+1.49%) |
Aug 16, 2007 | 345.41 | 360.58 | 341.53 | 354.23 | 48,857 | +8.11(+2.34%) |
Aug 15, 2007 | 345.76 | 360.58 | 344.00 | 346.12 | 24,145 | +0.35(+0.10%) |
Aug 14, 2007 | 362.70 | 362.70 | 345.41 | 345.76 | 26,353 | -15.88(-4.39%) |
Aug 13, 2007 | 353.53 | 369.76 | 352.82 | 361.64 | 41,718 | +10.94(+3.12%) |
Aug 10, 2007 | 346.47 | 352.82 | 335.89 | 350.70 | 41,525 | -4.94(-1.39%) |
Aug 09, 2007 | 350.00 | 367.64 | 344.00 | 355.64 | 48,582 | -2.82(-0.79%) |
Aug 08, 2007 | 358.11 | 367.29 | 347.88 | 358.47 | 46,527 | +4.94(+1.40%) |
Aug 07, 2007 | 350.00 | 359.88 | 345.41 | 353.53 | 33,796 | +0.71(+0.20%) |
Aug 06, 2007 | 348.24 | 352.82 | 328.48 | 352.82 | 52,179 | +6.00(+1.73%) |
Aug 03, 2007 | 348.94 | 375.05 | 346.12 | 346.82 | 74,184 | -28.23(-7.53%) |
Aug 02, 2007 | 366.23 | 379.46 | 361.64 | 375.05 | 70,749 | +13.41(+3.71%) |
Aug 01, 2007 | 356.35 | 362.70 | 346.47 | 361.64 | 38,175 | +1.06(+0.29%) |
Jul 31, 2007 | 371.52 | 377.17 | 356.00 | 360.58 | 36,823 | -6.70(-1.83%) |
Jul 30, 2007 | 365.17 | 370.46 | 358.47 | 367.29 | 27,648 | +2.12(+0.58%) |
Jul 27, 2007 | 372.93 | 379.28 | 364.82 | 365.17 | 46,210 | -13.41(-3.54%) |
Jul 26, 2007 | 390.93 | 394.45 | 372.58 | 378.58 | 46,023 | -19.76(-4.96%) |
Jul 25, 2007 | 407.16 | 410.68 | 380.69 | 398.33 | 39,487 | -6.00(-1.48%) |
Jul 24, 2007 | 413.51 | 416.68 | 403.98 | 404.33 | 38,603 | -11.64(-2.80%) |
Jul 23, 2007 | 423.38 | 424.27 | 407.51 | 415.98 | 26,752 | -4.23(-1.01%) |
Jul 20, 2007 | 423.74 | 424.44 | 416.33 | 420.21 | 39,419 | -6.70(-1.57%) |
Jul 19, 2007 | 427.27 | 430.44 | 425.15 | 426.91 | 22,246 | -0.71(-0.16%) |
Jul 18, 2007 | 427.27 | 429.03 | 420.21 | 427.62 | 36,029 | -2.82(-0.66%) |
Jul 17, 2007 | 427.97 | 432.56 | 427.62 | 430.44 | 27,931 | +3.88(+0.91%) |
Jul 16, 2007 | 433.62 | 433.62 | 425.15 | 426.56 | 17,586 | -7.41(-1.71%) |
Jul 13, 2007 | 432.56 | 435.38 | 428.32 | 433.97 | 23,096 | +1.41(+0.33%) |
Jul 12, 2007 | 431.50 | 434.68 | 426.56 | 432.56 | 30,516 | +3.18(+0.74%) |
Jul 11, 2007 | 429.38 | 430.09 | 423.03 | 429.38 | 23,955 | -0.71(-0.16%) |
Jul 10, 2007 | 437.50 | 449.85 | 428.68 | 430.09 | 53,551 | -12.00(-2.71%) |
Jul 09, 2007 | 442.44 | 445.61 | 441.03 | 442.08 | 29,796 | -1.06(-0.24%) |
Jul 06, 2007 | 446.32 | 447.73 | 439.62 | 443.14 | 29,309 | -2.12(-0.48%) |
Jul 05, 2007 | 443.85 | 453.02 | 430.44 | 445.26 | 40,609 | +18.70(+4.38%) |
Jul 03, 2007 | 427.97 | 428.44 | 421.62 | 426.56 | 10,909 | +0.71(+0.17%) |