Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 137.12 | 137.72 | 135.51 | 136.41 | 33,064 | -0.18(-0.13%) |
Sep 27, 2007 | 134.33 | 137.37 | 134.33 | 136.59 | 24,303 | +2.59(+1.94%) |
Sep 26, 2007 | 136.38 | 136.38 | 119.09 | 134.00 | 22,890 | -1.97(-1.45%) |
Sep 25, 2007 | 136.29 | 137.52 | 135.66 | 135.97 | 12,434 | -0.99(-0.73%) |
Sep 24, 2007 | 137.77 | 138.39 | 136.71 | 136.96 | 29,107 | -0.37(-0.27%) |
Sep 21, 2007 | 139.06 | 140.66 | 137.33 | 137.33 | 59,346 | -1.12(-0.81%) |
Sep 20, 2007 | 137.69 | 139.77 | 137.69 | 138.45 | 23,455 | +0.76(+0.55%) |
Sep 19, 2007 | 134.25 | 137.69 | 134.25 | 137.69 | 36,455 | +4.10(+3.07%) |
Sep 18, 2007 | 129.72 | 133.93 | 129.72 | 133.58 | 35,042 | +4.38(+3.39%) |
Sep 17, 2007 | 130.40 | 130.40 | 128.49 | 129.20 | 57,933 | -1.19(-0.91%) |
Sep 14, 2007 | 127.67 | 130.40 | 125.81 | 130.40 | 32,781 | +2.03(+1.59%) |
Sep 13, 2007 | 125.85 | 128.80 | 124.06 | 128.36 | 37,020 | +2.87(+2.28%) |
Sep 12, 2007 | 127.60 | 128.22 | 124.26 | 125.50 | 27,977 | -2.69(-2.10%) |
Sep 11, 2007 | 128.62 | 129.77 | 126.86 | 128.18 | 41,259 | -0.27(-0.21%) |
Sep 10, 2007 | 134.18 | 136.83 | 126.55 | 128.45 | 67,824 | -5.41(-4.04%) |
Sep 07, 2007 | 138.53 | 138.53 | 133.86 | 133.86 | 37,585 | -5.20(-3.74%) |
Sep 06, 2007 | 139.00 | 139.69 | 138.97 | 139.06 | 33,912 | +0.07(+0.05%) |
Sep 05, 2007 | 141.28 | 141.28 | 138.98 | 139.00 | 11,304 | -2.88(-2.03%) |
Sep 04, 2007 | 141.13 | 141.99 | 140.51 | 141.88 | 18,086 | +0.42(+0.30%) |
Aug 31, 2007 | 140.57 | 141.54 | 140.13 | 141.45 | 27,412 | +2.13(+1.53%) |
Aug 30, 2007 | 138.38 | 140.88 | 138.38 | 139.33 | 29,955 | +0.24(+0.18%) |
Aug 29, 2007 | 139.06 | 139.77 | 138.32 | 139.08 | 35,325 | +0.25(+0.18%) |
Aug 28, 2007 | 139.81 | 141.49 | 138.84 | 138.84 | 22,608 | -1.62(-1.16%) |
Aug 27, 2007 | 141.38 | 141.38 | 139.77 | 140.46 | 8,195 | -1.08(-0.76%) |
Aug 24, 2007 | 137.65 | 141.54 | 137.65 | 141.54 | 20,629 | +3.54(+2.56%) |
Aug 23, 2007 | 138.14 | 138.76 | 136.68 | 138.00 | 9,043 | +0.27(+0.20%) |
Aug 22, 2007 | 135.54 | 138.45 | 135.54 | 137.73 | 14,977 | +2.56(+1.89%) |
Aug 21, 2007 | 133.76 | 135.17 | 133.75 | 135.17 | 9,891 | +1.06(+0.79%) |
Aug 20, 2007 | 134.47 | 134.73 | 132.60 | 134.11 | 18,651 | -0.25(-0.18%) |
Aug 17, 2007 | 135.53 | 136.15 | 128.45 | 134.36 | 46,346 | +1.84(+1.39%) |
Aug 16, 2007 | 127.95 | 132.52 | 127.95 | 132.52 | 32,781 | +4.57(+3.57%) |
Aug 15, 2007 | 127.76 | 128.96 | 125.91 | 127.95 | 32,499 | -0.25(-0.19%) |
Aug 14, 2007 | 131.81 | 131.81 | 128.10 | 128.20 | 20,347 | -3.66(-2.78%) |
Aug 13, 2007 | 134.20 | 134.20 | 129.87 | 131.86 | 38,151 | -0.74(-0.56%) |
Aug 10, 2007 | 125.27 | 134.73 | 124.03 | 132.60 | 79,976 | +6.99(+5.56%) |
Aug 09, 2007 | 122.00 | 126.13 | 121.38 | 125.62 | 33,346 | +2.92(+2.38%) |
Aug 08, 2007 | 120.10 | 123.59 | 120.10 | 122.70 | 48,889 | +3.22(+2.69%) |
Aug 07, 2007 | 118.82 | 120.49 | 117.59 | 119.48 | 32,499 | -0.04(-0.03%) |
Aug 06, 2007 | 122.52 | 122.52 | 116.77 | 119.52 | 47,194 | -3.09(-2.52%) |
Aug 03, 2007 | 123.11 | 126.13 | 122.61 | 122.61 | 34,477 | -3.52(-2.79%) |
Aug 02, 2007 | 124.98 | 126.15 | 123.66 | 126.13 | 20,064 | +1.31(+1.05%) |
Aug 01, 2007 | 125.19 | 125.97 | 117.51 | 124.82 | 68,672 | -0.48(-0.39%) |
Jul 31, 2007 | 123.89 | 126.19 | 122.26 | 125.30 | 82,236 | +1.76(+1.43%) |
Jul 30, 2007 | 120.21 | 124.81 | 117.91 | 123.54 | 52,563 | +3.33(+2.77%) |
Jul 27, 2007 | 123.85 | 124.11 | 118.36 | 120.21 | 70,650 | -3.64(-2.94%) |
Jul 26, 2007 | 127.74 | 128.10 | 116.81 | 123.85 | 88,171 | -5.75(-4.44%) |
Jul 25, 2007 | 131.26 | 132.34 | 125.81 | 129.60 | 66,693 | -0.97(-0.75%) |
Jul 24, 2007 | 136.27 | 136.24 | 128.94 | 130.57 | 69,519 | -6.37(-4.65%) |
Jul 23, 2007 | 139.33 | 139.77 | 136.57 | 136.94 | 24,868 | -1.94(-1.40%) |
Jul 20, 2007 | 141.99 | 142.87 | 138.44 | 138.88 | 42,390 | -3.54(-2.49%) |
Jul 19, 2007 | 141.90 | 142.60 | 141.83 | 142.43 | 9,043 | +0.00(+0.00%) |
Jul 18, 2007 | 143.05 | 143.05 | 140.48 | 142.43 | 20,064 | -0.97(-0.68%) |
Jul 17, 2007 | 141.90 | 144.02 | 141.90 | 143.40 | 15,543 | +1.82(+1.29%) |
Jul 16, 2007 | 141.72 | 142.69 | 140.84 | 141.58 | 22,325 | -0.57(-0.40%) |
Jul 13, 2007 | 142.23 | 142.37 | 141.35 | 142.14 | 10,173 | +0.34(+0.24%) |
Jul 12, 2007 | 142.59 | 144.80 | 140.92 | 141.81 | 40,694 | -0.09(-0.06%) |
Jul 11, 2007 | 143.13 | 143.13 | 140.48 | 141.90 | 23,173 | -1.68(-1.17%) |
Jul 10, 2007 | 147.28 | 147.28 | 142.91 | 143.58 | 20,629 | -3.99(-2.70%) |
Jul 09, 2007 | 148.62 | 148.85 | 147.52 | 147.56 | 5,369 | -1.50(-1.01%) |
Jul 06, 2007 | 148.27 | 149.68 | 147.38 | 149.06 | 9,608 | +0.80(+0.54%) |
Jul 05, 2007 | 147.56 | 150.39 | 147.56 | 148.27 | 26,281 | +0.66(+0.45%) |
Jul 03, 2007 | 146.59 | 147.60 | 146.28 | 147.60 | 3,391 | +1.46(+1.00%) |