Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 347.29 | 348.49 | 340.79 | 340.87 | 5,981 | -3.94(-1.14%) |
Sep 27, 2007 | 341.64 | 345.06 | 341.13 | 344.81 | 8,153 | +5.91(+1.74%) |
Sep 26, 2007 | 342.33 | 342.41 | 334.19 | 338.90 | 13,936 | -0.94(-0.28%) |
Sep 25, 2007 | 337.70 | 339.84 | 335.91 | 339.84 | 27,697 | -3.25(-0.95%) |
Sep 24, 2007 | 346.78 | 346.78 | 340.79 | 343.10 | 12,417 | -4.37(-1.26%) |
Sep 21, 2007 | 345.75 | 348.83 | 345.24 | 347.46 | 7,990 | +4.28(+1.25%) |
Sep 20, 2007 | 339.67 | 343.87 | 339.50 | 343.18 | 2,756 | +2.31(+0.68%) |
Sep 19, 2007 | 339.67 | 342.35 | 338.82 | 340.87 | 5,969 | +5.74(+1.71%) |
Sep 18, 2007 | 327.43 | 336.50 | 327.09 | 335.13 | 5,280 | +6.42(+1.95%) |
Sep 17, 2007 | 331.28 | 332.74 | 328.29 | 328.71 | 3,668 | -4.02(-1.21%) |
Sep 14, 2007 | 330.86 | 333.08 | 329.57 | 332.74 | 2,815 | +0.17(+0.05%) |
Sep 13, 2007 | 333.25 | 333.98 | 330.34 | 332.57 | 10,794 | +1.11(+0.34%) |
Sep 12, 2007 | 329.91 | 333.42 | 329.49 | 331.45 | 8,562 | +1.54(+0.47%) |
Sep 11, 2007 | 326.40 | 330.60 | 323.15 | 329.91 | 3,235 | +4.02(+1.23%) |
Sep 10, 2007 | 325.63 | 326.92 | 319.04 | 325.89 | 4,217 | -1.97(-0.60%) |
Sep 07, 2007 | 326.23 | 328.88 | 324.09 | 327.86 | 4,812 | -3.51(-1.06%) |
Sep 06, 2007 | 332.65 | 333.00 | 329.06 | 331.37 | 8,843 | +2.06(+0.62%) |
Sep 05, 2007 | 326.32 | 329.83 | 324.78 | 329.31 | 20,688 | -0.09(-0.03%) |
Sep 04, 2007 | 321.27 | 332.40 | 321.27 | 329.40 | 14,053 | +8.99(+2.81%) |
Aug 31, 2007 | 320.50 | 322.55 | 319.81 | 320.41 | 2,499 | +5.48(+1.74%) |
Aug 30, 2007 | 314.76 | 316.05 | 312.88 | 314.93 | 2,955 | -1.71(-0.54%) |
Aug 29, 2007 | 309.45 | 317.50 | 308.85 | 316.64 | 8,177 | +9.67(+3.15%) |
Aug 28, 2007 | 309.97 | 310.48 | 306.03 | 306.97 | 1,752 | -6.25(-2.00%) |
Aug 27, 2007 | 314.42 | 315.53 | 310.65 | 313.22 | 7,289 | -2.74(-0.87%) |
Aug 24, 2007 | 311.42 | 316.30 | 310.31 | 315.96 | 9,941 | +7.02(+2.27%) |
Aug 23, 2007 | 305.60 | 309.28 | 304.49 | 308.94 | 3,282 | +5.22(+1.72%) |
Aug 22, 2007 | 302.61 | 304.92 | 300.89 | 303.72 | 9,660 | +5.05(+1.69%) |
Aug 21, 2007 | 301.84 | 304.57 | 298.15 | 298.67 | 9,672 | -8.13(-2.65%) |
Aug 20, 2007 | 301.32 | 306.80 | 295.33 | 306.80 | 4,731 | +5.82(+1.93%) |
Aug 17, 2007 | 299.52 | 302.61 | 295.42 | 300.98 | 72,053 | +10.27(+3.53%) |
Aug 16, 2007 | 290.88 | 309.88 | 280.35 | 290.71 | 9,403 | -6.51(-2.19%) |
Aug 15, 2007 | 306.54 | 309.45 | 296.87 | 297.21 | 6,962 | -9.67(-3.15%) |
Aug 14, 2007 | 313.82 | 314.50 | 306.29 | 306.89 | 3,072 | -4.88(-1.57%) |
Aug 13, 2007 | 315.02 | 318.19 | 311.77 | 311.77 | 2,862 | +1.11(+0.36%) |
Aug 10, 2007 | 299.35 | 311.94 | 298.34 | 310.65 | 3,890 | +5.99(+1.97%) |
Aug 09, 2007 | 306.97 | 311.77 | 303.55 | 304.66 | 10,046 | -8.90(-2.84%) |
Aug 08, 2007 | 310.40 | 317.42 | 310.40 | 313.56 | 13,118 | +4.28(+1.38%) |
Aug 07, 2007 | 300.47 | 310.65 | 300.47 | 309.28 | 5,467 | +14.55(+4.94%) |
Aug 06, 2007 | 299.52 | 299.52 | 291.99 | 294.73 | 4,065 | -18.66(-5.95%) |
Aug 03, 2007 | 313.39 | 313.39 | 313.39 | 313.39 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 317.59 | 317.59 | 308.60 | 313.39 | 3,656 | -0.26(-0.08%) |
Aug 01, 2007 | 318.79 | 320.33 | 306.72 | 313.65 | 8,597 | -3.25(-1.03%) |
Jul 31, 2007 | 322.30 | 326.15 | 316.73 | 316.90 | 5,443 | -1.88(-0.59%) |
Jul 30, 2007 | 317.33 | 319.56 | 310.31 | 318.79 | 8,504 | +2.65(+0.84%) |
Jul 27, 2007 | 321.70 | 328.06 | 314.59 | 316.13 | 11,389 | -7.88(-2.43%) |
Jul 26, 2007 | 325.12 | 330.17 | 318.10 | 324.01 | 13,924 | -7.70(-2.32%) |
Jul 25, 2007 | 328.80 | 332.52 | 322.30 | 331.71 | 66,446 | +2.65(+0.81%) |
Jul 24, 2007 | 332.74 | 334.11 | 326.75 | 329.06 | 7,382 | -8.22(-2.44%) |
Jul 23, 2007 | 338.56 | 339.67 | 334.54 | 337.27 | 7,394 | +3.94(+1.18%) |
Jul 20, 2007 | 334.71 | 334.71 | 330.17 | 333.34 | 4,684 | +0.86(+0.26%) |
Jul 19, 2007 | 329.49 | 332.71 | 327.86 | 332.48 | 10,607 | +6.59(+2.02%) |
Jul 18, 2007 | 322.30 | 326.40 | 320.84 | 325.89 | 11,938 | +5.39(+1.68%) |
Jul 17, 2007 | 327.77 | 327.77 | 320.15 | 320.50 | 30,758 | -6.08(-1.86%) |
Jul 16, 2007 | 328.63 | 328.71 | 322.64 | 326.57 | 6,927 | -2.14(-0.65%) |
Jul 13, 2007 | 327.94 | 329.74 | 326.71 | 328.71 | 4,614 | -0.51(-0.15%) |
Jul 12, 2007 | 327.86 | 329.40 | 325.63 | 329.22 | 6,191 | +5.81(+1.80%) |
Jul 11, 2007 | 322.21 | 324.86 | 320.59 | 323.41 | 20,279 | -1.80(-0.55%) |
Jul 10, 2007 | 324.95 | 328.63 | 324.44 | 325.20 | 3,925 | -2.74(-0.84%) |
Jul 09, 2007 | 329.66 | 329.66 | 327.00 | 327.94 | 4,228 | +0.51(+0.16%) |
Jul 06, 2007 | 326.23 | 328.93 | 326.23 | 327.43 | 5,397 | +3.51(+1.08%) |
Jul 05, 2007 | 324.01 | 326.40 | 319.98 | 323.92 | 8,200 | +1.54(+0.48%) |
Jul 03, 2007 | 321.10 | 323.24 | 321.10 | 322.38 | 2,336 | +1.45(+0.45%) |