Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 271.75 | 277.25 | 270.00 | 277.25 | 86,804 | +5.50(+2.02%) |
Sep 27, 2007 | 276.50 | 284.25 | 267.50 | 271.75 | 131,796 | +0.25(+0.09%) |
Sep 26, 2007 | 274.75 | 280.75 | 269.00 | 271.50 | 113,124 | +1.25(+0.46%) |
Sep 25, 2007 | 267.75 | 279.75 | 254.50 | 270.25 | 188,428 | -4.75(-1.73%) |
Sep 24, 2007 | 310.00 | 312.50 | 272.75 | 275.00 | 187,624 | -32.50(-10.57%) |
Sep 21, 2007 | 315.50 | 317.75 | 304.25 | 307.50 | 136,556 | +0.25(+0.08%) |
Sep 20, 2007 | 321.25 | 335.75 | 302.50 | 307.25 | 181,224 | -16.75(-5.17%) |
Sep 19, 2007 | 376.25 | 389.75 | 322.75 | 324.00 | 521,212 | -39.75(-10.93%) |
Sep 18, 2007 | 287.50 | 384.50 | 281.25 | 363.75 | 451,568 | +80.50(+28.42%) |
Sep 17, 2007 | 273.75 | 290.00 | 272.50 | 283.25 | 181,804 | +8.25(+3.00%) |
Sep 14, 2007 | 248.75 | 280.75 | 244.00 | 275.00 | 214,734 | +24.25(+9.67%) |
Sep 13, 2007 | 254.75 | 256.00 | 247.75 | 250.75 | 87,268 | +0.75(+0.30%) |
Sep 12, 2007 | 256.25 | 263.00 | 250.00 | 250.00 | 80,621 | -7.25(-2.82%) |
Sep 11, 2007 | 250.75 | 258.25 | 248.25 | 257.25 | 118,404 | +7.50(+3.00%) |
Sep 10, 2007 | 265.25 | 268.25 | 248.25 | 249.75 | 112,992 | -14.25(-5.40%) |
Sep 07, 2007 | 279.00 | 281.25 | 262.50 | 264.00 | 135,684 | -20.25(-7.12%) |
Sep 06, 2007 | 298.25 | 300.75 | 280.00 | 284.25 | 72,664 | -11.00(-3.73%) |
Sep 05, 2007 | 311.75 | 311.75 | 295.00 | 295.25 | 76,760 | -19.75(-6.27%) |
Sep 04, 2007 | 298.50 | 319.75 | 291.50 | 315.00 | 98,660 | +18.25(+6.15%) |
Aug 31, 2007 | 299.50 | 303.50 | 275.25 | 296.75 | 124,688 | +14.25(+5.04%) |
Aug 30, 2007 | 269.25 | 285.50 | 266.50 | 282.50 | 92,940 | +8.25(+3.01%) |
Aug 29, 2007 | 271.00 | 281.25 | 258.75 | 274.25 | 83,884 | +12.75(+4.88%) |
Aug 28, 2007 | 277.75 | 279.75 | 260.00 | 261.50 | 90,440 | -20.00(-7.10%) |
Aug 27, 2007 | 299.50 | 300.00 | 279.25 | 281.50 | 76,797 | -18.00(-6.01%) |
Aug 24, 2007 | 295.00 | 301.75 | 292.50 | 299.50 | 53,340 | +3.25(+1.10%) |
Aug 23, 2007 | 306.00 | 308.75 | 290.00 | 296.25 | 121,120 | -2.50(-0.84%) |
Aug 22, 2007 | 312.00 | 315.00 | 294.25 | 298.75 | 77,568 | +0.00(+0.00%) |
Aug 21, 2007 | 300.00 | 311.25 | 295.00 | 298.75 | 79,116 | -8.75(-2.85%) |
Aug 20, 2007 | 321.25 | 323.19 | 295.00 | 307.50 | 73,676 | -6.75(-2.15%) |
Aug 17, 2007 | 337.25 | 346.25 | 299.00 | 314.25 | 115,871 | +0.00(+0.00%) |
Aug 16, 2007 | 300.00 | 337.50 | 275.00 | 314.25 | 213,254 | -5.75(-1.80%) |
Aug 15, 2007 | 327.00 | 332.75 | 309.25 | 320.00 | 130,530 | -8.25(-2.51%) |
Aug 14, 2007 | 349.75 | 355.75 | 324.50 | 328.25 | 91,688 | -23.00(-6.55%) |
Aug 13, 2007 | 386.25 | 390.00 | 337.75 | 351.25 | 131,128 | -16.25(-4.42%) |
Aug 10, 2007 | 392.25 | 422.25 | 367.50 | 367.50 | 239,297 | -38.00(-9.37%) |
Aug 09, 2007 | 360.50 | 425.00 | 347.50 | 405.50 | 368,027 | +38.00(+10.34%) |
Aug 08, 2007 | 312.50 | 386.25 | 309.50 | 367.50 | 326,936 | +61.25(+20.00%) |
Aug 07, 2007 | 286.25 | 306.50 | 280.25 | 306.25 | 238,908 | +20.50(+7.17%) |
Aug 06, 2007 | 305.75 | 310.00 | 275.00 | 285.75 | 265,642 | -17.75(-5.85%) |
Aug 03, 2007 | 311.00 | 331.50 | 303.50 | 303.50 | 172,812 | -28.00(-8.45%) |
Aug 02, 2007 | 302.00 | 331.50 | 301.00 | 331.50 | 233,984 | +32.75(+10.96%) |
Aug 01, 2007 | 328.75 | 330.00 | 270.75 | 298.75 | 428,822 | -32.25(-9.74%) |
Jul 31, 2007 | 340.50 | 346.25 | 328.50 | 331.00 | 155,795 | -5.50(-1.63%) |
Jul 30, 2007 | 333.00 | 340.00 | 325.00 | 336.50 | 158,932 | +4.50(+1.36%) |
Jul 27, 2007 | 334.25 | 344.75 | 325.50 | 332.00 | 195,805 | -2.00(-0.60%) |
Jul 26, 2007 | 346.50 | 352.75 | 325.50 | 334.00 | 221,680 | -21.75(-6.11%) |
Jul 25, 2007 | 364.50 | 376.25 | 345.00 | 355.75 | 190,129 | -6.75(-1.86%) |
Jul 24, 2007 | 375.00 | 381.25 | 359.00 | 362.50 | 239,889 | -18.75(-4.92%) |
Jul 23, 2007 | 410.75 | 412.25 | 380.75 | 381.25 | 146,624 | -29.50(-7.18%) |
Jul 20, 2007 | 423.75 | 430.25 | 400.00 | 410.75 | 145,496 | -16.25(-3.81%) |
Jul 19, 2007 | 433.50 | 443.50 | 423.00 | 427.00 | 90,884 | -0.75(-0.18%) |
Jul 18, 2007 | 432.25 | 436.25 | 417.75 | 427.75 | 161,935 | -11.75(-2.67%) |
Jul 17, 2007 | 447.25 | 455.00 | 438.75 | 439.50 | 101,214 | -6.50(-1.46%) |
Jul 16, 2007 | 475.00 | 480.00 | 437.50 | 446.00 | 227,153 | -17.25(-3.72%) |
Jul 13, 2007 | 415.00 | 473.00 | 415.00 | 463.25 | 412,622 | +49.50(+11.96%) |
Jul 12, 2007 | 399.75 | 415.75 | 398.25 | 413.75 | 142,684 | +18.00(+4.55%) |
Jul 11, 2007 | 392.50 | 398.50 | 383.00 | 395.75 | 100,920 | +4.00(+1.02%) |
Jul 10, 2007 | 402.50 | 404.00 | 391.00 | 391.75 | 90,364 | -14.50(-3.57%) |
Jul 09, 2007 | 406.75 | 412.00 | 402.50 | 406.25 | 99,184 | -0.50(-0.12%) |
Jul 06, 2007 | 388.00 | 413.00 | 387.50 | 406.75 | 134,192 | +15.75(+4.03%) |
Jul 05, 2007 | 396.00 | 398.50 | 388.25 | 391.00 | 85,932 | +0.25(+0.06%) |
Jul 03, 2007 | 407.75 | 412.50 | 390.75 | 390.75 | 82,040 | -14.50(-3.58%) |