Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 114.48 | 115.25 | 111.39 | 113.18 | 975,407 | -0.94(-0.82%) |
Sep 27, 2007 | 107.39 | 115.23 | 107.15 | 114.12 | 2,310,958 | +6.50(+6.04%) |
Sep 26, 2007 | 110.78 | 110.78 | 106.35 | 107.62 | 1,579,815 | -3.04(-2.75%) |
Sep 25, 2007 | 111.90 | 112.02 | 109.76 | 110.66 | 1,479,985 | -2.19(-1.94%) |
Sep 24, 2007 | 113.25 | 113.75 | 111.86 | 112.84 | 811,384 | -0.80(-0.70%) |
Sep 21, 2007 | 113.69 | 114.27 | 112.51 | 113.64 | 768,431 | +1.03(+0.92%) |
Sep 20, 2007 | 114.58 | 114.52 | 111.79 | 112.61 | 1,018,832 | -1.97(-1.72%) |
Sep 19, 2007 | 114.81 | 116.65 | 113.46 | 114.58 | 1,182,147 | +0.80(+0.71%) |
Sep 18, 2007 | 111.70 | 114.27 | 109.78 | 113.78 | 1,780,419 | +2.08(+1.86%) |
Sep 17, 2007 | 113.98 | 114.30 | 110.59 | 111.70 | 1,385,465 | -2.87(-2.51%) |
Sep 14, 2007 | 112.34 | 115.14 | 110.92 | 114.57 | 931,746 | +2.23(+1.98%) |
Sep 13, 2007 | 112.99 | 113.19 | 111.44 | 112.34 | 1,338,146 | +0.49(+0.44%) |
Sep 12, 2007 | 111.02 | 112.67 | 110.41 | 111.85 | 1,176,247 | +0.54(+0.49%) |
Sep 11, 2007 | 108.90 | 111.31 | 108.79 | 111.31 | 835,102 | +3.18(+2.94%) |
Sep 10, 2007 | 111.40 | 112.37 | 106.07 | 108.13 | 1,303,217 | -2.52(-2.27%) |
Sep 07, 2007 | 111.27 | 111.49 | 108.00 | 110.65 | 932,926 | -2.23(-1.97%) |
Sep 06, 2007 | 112.84 | 112.88 | 111.02 | 112.88 | 441,564 | +0.86(+0.77%) |
Sep 05, 2007 | 113.56 | 114.08 | 111.09 | 112.02 | 666,005 | -2.15(-1.88%) |
Sep 04, 2007 | 114.41 | 114.77 | 112.91 | 114.17 | 583,993 | -0.24(-0.21%) |
Aug 31, 2007 | 114.41 | 116.02 | 112.88 | 114.41 | 547,294 | +2.67(+2.39%) |
Aug 30, 2007 | 111.00 | 113.34 | 110.68 | 111.73 | 544,344 | +0.09(+0.08%) |
Aug 29, 2007 | 110.08 | 111.94 | 108.68 | 111.64 | 650,074 | +2.45(+2.24%) |
Aug 28, 2007 | 111.02 | 111.59 | 108.48 | 109.19 | 708,014 | -1.82(-1.64%) |
Aug 27, 2007 | 113.84 | 114.41 | 111.02 | 111.02 | 707,778 | -2.83(-2.49%) |
Aug 24, 2007 | 111.18 | 114.28 | 110.79 | 113.84 | 501,509 | +2.68(+2.41%) |
Aug 23, 2007 | 113.68 | 113.68 | 109.69 | 111.17 | 642,168 | -0.97(-0.87%) |
Aug 22, 2007 | 107.72 | 114.06 | 107.72 | 112.14 | 1,670,323 | +4.89(+4.56%) |
Aug 21, 2007 | 106.95 | 107.77 | 104.92 | 107.25 | 982,959 | -0.20(-0.19%) |
Aug 20, 2007 | 105.77 | 108.48 | 104.90 | 107.45 | 2,371,729 | +1.17(+1.10%) |
Aug 17, 2007 | 108.99 | 114.20 | 103.83 | 106.29 | 1,458,273 | +0.68(+0.64%) |
Aug 16, 2007 | 106.35 | 106.35 | 98.74 | 105.61 | 2,711,222 | -1.07(-1.00%) |
Aug 15, 2007 | 107.39 | 109.98 | 105.79 | 106.68 | 3,061,806 | -0.95(-0.88%) |
Aug 14, 2007 | 112.57 | 112.57 | 106.95 | 107.62 | 2,120,384 | -3.66(-3.29%) |
Aug 13, 2007 | 115.79 | 118.05 | 110.29 | 111.29 | 970,569 | -1.62(-1.43%) |
Aug 10, 2007 | 108.73 | 114.72 | 106.79 | 112.91 | 1,043,848 | +2.00(+1.80%) |
Aug 09, 2007 | 110.38 | 116.93 | 107.70 | 110.91 | 1,094,353 | -2.30(-2.04%) |
Aug 08, 2007 | 108.94 | 117.35 | 108.94 | 113.21 | 2,322,876 | +5.16(+4.78%) |
Aug 07, 2007 | 110.34 | 114.95 | 105.39 | 108.05 | 2,301,871 | -2.29(-2.07%) |
Aug 06, 2007 | 109.73 | 110.57 | 106.76 | 110.34 | 1,507,244 | +1.65(+1.52%) |
Aug 03, 2007 | 110.31 | 112.18 | 108.01 | 108.68 | 1,571,201 | -3.49(-3.11%) |
Aug 02, 2007 | 115.08 | 116.62 | 111.52 | 112.18 | 1,883,081 | -2.75(-2.39%) |
Aug 01, 2007 | 116.10 | 117.62 | 111.85 | 114.92 | 2,667,089 | -1.18(-1.01%) |
Jul 31, 2007 | 118.13 | 121.18 | 116.10 | 116.10 | 917,468 | -1.00(-0.85%) |
Jul 30, 2007 | 116.09 | 118.36 | 114.87 | 117.10 | 824,954 | +0.92(+0.79%) |
Jul 27, 2007 | 116.25 | 118.24 | 114.49 | 116.18 | 1,591,497 | -0.71(-0.61%) |
Jul 26, 2007 | 117.87 | 119.76 | 114.52 | 116.90 | 2,158,145 | -3.61(-3.00%) |
Jul 25, 2007 | 122.45 | 123.45 | 117.93 | 120.51 | 1,548,672 | -1.69(-1.39%) |
Jul 24, 2007 | 122.60 | 123.91 | 121.73 | 122.20 | 1,188,536 | -1.97(-1.59%) |
Jul 23, 2007 | 125.90 | 126.23 | 122.97 | 124.17 | 1,029,334 | -0.94(-0.75%) |
Jul 20, 2007 | 129.18 | 129.19 | 123.11 | 125.12 | 1,801,895 | -4.28(-3.31%) |
Jul 19, 2007 | 132.27 | 133.67 | 128.33 | 129.40 | 1,934,648 | -5.35(-3.97%) |
Jul 18, 2007 | 134.74 | 136.48 | 133.57 | 134.74 | 622,344 | -0.86(-0.63%) |
Jul 17, 2007 | 136.59 | 137.27 | 135.27 | 135.60 | 411,356 | -0.30(-0.22%) |
Jul 16, 2007 | 138.40 | 139.48 | 135.53 | 135.90 | 446,166 | -2.66(-1.92%) |
Jul 13, 2007 | 135.61 | 138.96 | 135.09 | 138.56 | 480,623 | +2.44(+1.79%) |
Jul 12, 2007 | 134.33 | 137.28 | 133.34 | 136.12 | 936,112 | +3.25(+2.45%) |
Jul 11, 2007 | 130.87 | 132.86 | 130.17 | 132.86 | 1,454,968 | +2.25(+1.72%) |
Jul 10, 2007 | 135.52 | 135.53 | 130.49 | 130.62 | 1,406,703 | -5.47(-4.02%) |
Jul 09, 2007 | 137.69 | 138.34 | 135.46 | 136.08 | 1,009,746 | -1.06(-0.77%) |
Jul 06, 2007 | 138.06 | 139.24 | 136.09 | 137.14 | 949,392 | -1.20(-0.86%) |
Jul 05, 2007 | 138.05 | 139.36 | 137.00 | 138.34 | 452,185 | +0.83(+0.60%) |
Jul 03, 2007 | 139.66 | 140.21 | 137.28 | 137.51 | 317,898 | -2.15(-1.54%) |