Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 387.77 | 393.06 | 385.87 | 390.66 | 13,510 | +1.92(+0.49%) |
Sep 27, 2007 | 382.02 | 390.52 | 379.20 | 388.73 | 17,459 | +5.28(+1.38%) |
Sep 26, 2007 | 384.65 | 387.53 | 376.22 | 383.45 | 22,968 | +1.45(+0.38%) |
Sep 25, 2007 | 393.30 | 396.46 | 380.07 | 382.00 | 26,397 | -11.31(-2.87%) |
Sep 24, 2007 | 393.75 | 395.32 | 393.06 | 393.30 | 13,510 | -1.06(-0.27%) |
Sep 21, 2007 | 394.72 | 396.43 | 393.30 | 394.36 | 17,771 | -0.14(-0.04%) |
Sep 20, 2007 | 391.14 | 396.14 | 391.14 | 394.50 | 14,965 | +0.67(+0.17%) |
Sep 19, 2007 | 394.50 | 396.43 | 389.69 | 393.83 | 28,684 | +2.41(+0.61%) |
Sep 18, 2007 | 392.41 | 394.50 | 390.66 | 391.43 | 13,718 | +0.77(+0.20%) |
Sep 17, 2007 | 389.69 | 393.52 | 386.81 | 390.66 | 18,187 | -4.96(-1.25%) |
Sep 14, 2007 | 391.62 | 399.28 | 390.18 | 395.61 | 28,268 | +0.00(+0.00%) |
Sep 13, 2007 | 394.94 | 396.91 | 390.90 | 395.61 | 50,197 | +0.58(+0.15%) |
Sep 12, 2007 | 389.69 | 395.03 | 388.06 | 395.03 | 13,822 | +1.85(+0.47%) |
Sep 11, 2007 | 394.54 | 398.88 | 388.04 | 393.19 | 28,476 | -1.36(-0.34%) |
Sep 10, 2007 | 396.91 | 396.91 | 391.71 | 394.54 | 11,535 | +0.03(+0.01%) |
Sep 07, 2007 | 385.36 | 395.46 | 385.36 | 394.51 | 16,212 | +4.65(+1.19%) |
Sep 06, 2007 | 385.12 | 392.50 | 385.12 | 389.87 | 25,981 | +4.98(+1.29%) |
Sep 05, 2007 | 393.06 | 394.58 | 384.88 | 384.88 | 27,125 | -10.68(-2.70%) |
Sep 04, 2007 | 398.35 | 400.79 | 393.14 | 395.56 | 12,055 | -0.87(-0.22%) |
Aug 31, 2007 | 391.62 | 399.22 | 388.75 | 396.43 | 18,499 | +4.33(+1.10%) |
Aug 30, 2007 | 386.22 | 398.35 | 386.22 | 392.10 | 5,404 | +2.02(+0.52%) |
Aug 29, 2007 | 385.04 | 392.63 | 385.04 | 390.08 | 7,794 | +3.27(+0.85%) |
Aug 28, 2007 | 399.52 | 400.31 | 386.81 | 386.81 | 17,667 | -15.46(-3.84%) |
Aug 27, 2007 | 399.33 | 410.77 | 396.43 | 402.27 | 17,979 | -0.88(-0.22%) |
Aug 24, 2007 | 403.15 | 410.86 | 398.09 | 403.15 | 14,134 | -0.43(-0.11%) |
Aug 23, 2007 | 398.35 | 404.12 | 394.50 | 403.59 | 9,457 | +2.56(+0.64%) |
Aug 22, 2007 | 397.39 | 401.03 | 392.58 | 401.03 | 8,937 | +5.07(+1.28%) |
Aug 21, 2007 | 395.80 | 400.24 | 392.70 | 395.96 | 7,586 | -0.08(-0.02%) |
Aug 20, 2007 | 402.93 | 403.29 | 394.92 | 396.04 | 9,769 | -5.35(-1.33%) |
Aug 17, 2007 | 393.17 | 402.17 | 385.85 | 401.38 | 15,485 | +4.95(+1.25%) |
Aug 16, 2007 | 395.47 | 398.34 | 388.18 | 396.43 | 15,900 | -0.96(-0.24%) |
Aug 15, 2007 | 393.54 | 403.11 | 392.82 | 397.39 | 6,755 | +3.94(+1.00%) |
Aug 14, 2007 | 401.63 | 401.63 | 389.06 | 393.45 | 23,071 | -8.18(-2.04%) |
Aug 13, 2007 | 408.94 | 408.94 | 395.57 | 401.63 | 30,866 | +3.37(+0.85%) |
Aug 10, 2007 | 403.17 | 403.17 | 389.74 | 398.26 | 28,995 | -5.77(-1.43%) |
Aug 09, 2007 | 406.05 | 407.93 | 401.53 | 404.03 | 16,836 | -4.91(-1.20%) |
Aug 08, 2007 | 403.90 | 408.94 | 400.48 | 408.94 | 24,838 | +5.04(+1.25%) |
Aug 07, 2007 | 409.85 | 409.85 | 399.37 | 403.90 | 23,071 | -6.21(-1.51%) |
Aug 06, 2007 | 413.75 | 413.75 | 406.07 | 410.10 | 13,198 | -5.14(-1.24%) |
Aug 03, 2007 | 416.46 | 417.71 | 409.96 | 415.24 | 10,496 | +1.01(+0.24%) |
Aug 02, 2007 | 405.99 | 414.49 | 403.31 | 414.23 | 14,030 | +11.79(+2.93%) |
Aug 01, 2007 | 396.43 | 406.73 | 395.58 | 402.44 | 16,732 | -1.68(-0.42%) |
Jul 31, 2007 | 396.43 | 410.83 | 392.58 | 404.13 | 30,346 | +10.97(+2.79%) |
Jul 30, 2007 | 388.73 | 396.89 | 388.26 | 393.16 | 21,513 | +7.31(+1.90%) |
Jul 27, 2007 | 392.58 | 395.43 | 385.85 | 385.85 | 15,277 | -8.56(-2.17%) |
Jul 26, 2007 | 398.35 | 398.35 | 390.81 | 394.41 | 25,877 | -5.87(-1.47%) |
Jul 25, 2007 | 406.81 | 408.94 | 400.08 | 400.28 | 16,732 | -3.85(-0.95%) |
Jul 24, 2007 | 409.90 | 412.74 | 403.65 | 404.13 | 32,945 | +0.77(+0.19%) |
Jul 23, 2007 | 398.35 | 405.09 | 396.91 | 403.36 | 5,923 | +6.45(+1.62%) |
Jul 20, 2007 | 396.55 | 400.28 | 395.47 | 396.91 | 11,224 | -0.98(-0.25%) |
Jul 19, 2007 | 393.58 | 397.89 | 393.54 | 397.89 | 26,501 | +4.43(+1.12%) |
Jul 18, 2007 | 393.63 | 395.47 | 390.66 | 393.47 | 10,600 | -0.08(-0.02%) |
Jul 17, 2007 | 395.95 | 396.43 | 392.19 | 393.54 | 13,718 | -1.39(-0.35%) |
Jul 16, 2007 | 399.12 | 399.12 | 393.12 | 394.94 | 9,145 | -3.19(-0.80%) |
Jul 13, 2007 | 399.80 | 399.80 | 389.69 | 398.12 | 9,561 | +0.55(+0.14%) |
Jul 12, 2007 | 397.39 | 398.35 | 394.50 | 397.57 | 10,912 | -1.26(-0.32%) |
Jul 11, 2007 | 398.35 | 399.80 | 394.50 | 398.83 | 18,083 | +2.40(+0.61%) |
Jul 10, 2007 | 408.70 | 408.70 | 394.50 | 396.43 | 14,238 | -10.10(-2.49%) |
Jul 09, 2007 | 399.80 | 406.94 | 399.33 | 406.53 | 11,224 | +8.18(+2.05%) |
Jul 06, 2007 | 394.50 | 398.35 | 391.66 | 398.35 | 12,783 | +5.14(+1.31%) |
Jul 05, 2007 | 394.50 | 399.29 | 391.63 | 393.22 | 12,159 | -1.29(-0.33%) |
Jul 03, 2007 | 396.43 | 397.37 | 392.06 | 394.50 | 4,988 | +0.96(+0.24%) |