Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 118.91 | 119.71 | 118.72 | 119.48 | 272,132 | +0.57(+0.48%) |
Sep 27, 2007 | 116.28 | 118.91 | 116.23 | 118.91 | 271,986 | +2.65(+2.28%) |
Sep 26, 2007 | 116.44 | 117.01 | 114.32 | 116.26 | 303,626 | -0.10(-0.08%) |
Sep 25, 2007 | 113.97 | 116.36 | 113.11 | 116.36 | 358,488 | +2.60(+2.29%) |
Sep 24, 2007 | 117.23 | 117.23 | 113.69 | 113.75 | 216,254 | -3.43(-2.93%) |
Sep 21, 2007 | 115.13 | 117.89 | 115.06 | 117.19 | 342,958 | +2.29(+1.99%) |
Sep 20, 2007 | 117.41 | 117.82 | 113.75 | 114.90 | 341,943 | -2.70(-2.30%) |
Sep 19, 2007 | 117.12 | 120.58 | 116.86 | 117.60 | 750,503 | +0.81(+0.70%) |
Sep 18, 2007 | 109.55 | 117.13 | 109.55 | 116.79 | 772,419 | +7.92(+7.28%) |
Sep 17, 2007 | 109.41 | 110.03 | 108.58 | 108.86 | 222,930 | -0.14(-0.13%) |
Sep 14, 2007 | 109.33 | 109.68 | 107.42 | 109.01 | 268,939 | -0.32(-0.30%) |
Sep 13, 2007 | 107.14 | 109.34 | 106.45 | 109.33 | 194,338 | +2.73(+2.56%) |
Sep 12, 2007 | 107.96 | 108.18 | 105.35 | 106.60 | 374,163 | -1.97(-1.81%) |
Sep 11, 2007 | 104.94 | 109.01 | 104.94 | 108.57 | 423,945 | +3.78(+3.60%) |
Sep 10, 2007 | 105.31 | 106.02 | 103.25 | 104.80 | 216,109 | -0.34(-0.32%) |
Sep 07, 2007 | 106.62 | 106.81 | 104.67 | 105.14 | 352,828 | -2.82(-2.62%) |
Sep 06, 2007 | 109.15 | 109.15 | 106.80 | 107.96 | 284,468 | -0.03(-0.03%) |
Sep 05, 2007 | 107.66 | 108.59 | 106.24 | 107.99 | 302,320 | -0.59(-0.55%) |
Sep 04, 2007 | 106.07 | 109.39 | 105.49 | 108.59 | 183,163 | +1.72(+1.61%) |
Aug 31, 2007 | 108.09 | 108.24 | 106.31 | 106.86 | 265,600 | +0.66(+0.62%) |
Aug 30, 2007 | 105.48 | 107.11 | 105.00 | 106.20 | 308,996 | -0.41(-0.38%) |
Aug 29, 2007 | 104.21 | 106.68 | 103.06 | 106.61 | 517,849 | +3.02(+2.91%) |
Aug 28, 2007 | 107.70 | 108.11 | 103.36 | 103.59 | 452,392 | -4.80(-4.43%) |
Aug 27, 2007 | 109.21 | 110.38 | 108.17 | 108.39 | 337,588 | -0.92(-0.84%) |
Aug 24, 2007 | 110.38 | 110.38 | 106.82 | 109.32 | 391,434 | -0.83(-0.76%) |
Aug 23, 2007 | 110.69 | 111.62 | 109.48 | 110.15 | 791,432 | -0.37(-0.33%) |
Aug 22, 2007 | 110.58 | 112.61 | 108.93 | 110.52 | 1,171,691 | +1.30(+1.19%) |
Aug 21, 2007 | 108.50 | 109.86 | 107.48 | 109.21 | 390,563 | +0.28(+0.26%) |
Aug 20, 2007 | 111.33 | 111.33 | 106.49 | 108.93 | 531,201 | -2.17(-1.95%) |
Aug 17, 2007 | 108.86 | 112.31 | 108.04 | 111.10 | 1,464,723 | +5.49(+5.20%) |
Aug 16, 2007 | 99.73 | 106.31 | 95.91 | 105.61 | 1,473,577 | +5.50(+5.49%) |
Aug 15, 2007 | 98.29 | 103.79 | 98.29 | 100.11 | 1,041,794 | -1.11(-1.10%) |
Aug 14, 2007 | 106.45 | 107.28 | 99.60 | 101.22 | 2,221,323 | -4.04(-3.84%) |
Aug 13, 2007 | 110.63 | 116.27 | 104.80 | 105.27 | 1,141,067 | -3.60(-3.30%) |
Aug 10, 2007 | 105.42 | 112.08 | 103.39 | 108.86 | 1,146,147 | +1.08(+1.00%) |
Aug 09, 2007 | 109.52 | 112.93 | 104.31 | 107.78 | 1,090,269 | -4.17(-3.73%) |
Aug 08, 2007 | 109.52 | 113.68 | 109.52 | 111.96 | 864,436 | +3.05(+2.80%) |
Aug 07, 2007 | 106.80 | 109.62 | 106.24 | 108.91 | 829,875 | +1.22(+1.13%) |
Aug 06, 2007 | 104.06 | 107.69 | 103.69 | 107.69 | 750,503 | +4.00(+3.85%) |
Aug 03, 2007 | 104.21 | 108.83 | 103.29 | 103.69 | 1,138,310 | -5.13(-4.72%) |
Aug 02, 2007 | 107.05 | 110.45 | 106.98 | 108.83 | 684,756 | +1.71(+1.60%) |
Aug 01, 2007 | 110.10 | 110.79 | 105.69 | 107.12 | 1,184,318 | -2.78(-2.53%) |
Jul 31, 2007 | 114.03 | 115.10 | 109.70 | 109.90 | 666,034 | -3.38(-2.98%) |
Jul 30, 2007 | 111.96 | 114.28 | 109.97 | 113.27 | 899,124 | +0.65(+0.58%) |
Jul 27, 2007 | 113.42 | 114.72 | 111.00 | 112.62 | 676,193 | -1.34(-1.18%) |
Jul 26, 2007 | 114.96 | 115.05 | 111.27 | 113.96 | 803,914 | -2.34(-2.01%) |
Jul 25, 2007 | 116.10 | 116.88 | 114.93 | 116.30 | 707,398 | +1.34(+1.16%) |
Jul 24, 2007 | 117.82 | 117.82 | 113.42 | 114.97 | 1,147,453 | -3.77(-3.17%) |
Jul 23, 2007 | 119.20 | 120.30 | 117.83 | 118.74 | 616,687 | +0.56(+0.48%) |
Jul 20, 2007 | 119.56 | 119.96 | 116.34 | 118.17 | 1,093,027 | -2.34(-1.94%) |
Jul 19, 2007 | 123.09 | 124.00 | 118.59 | 120.51 | 1,989,249 | +0.42(+0.35%) |
Jul 18, 2007 | 113.69 | 120.31 | 113.67 | 120.09 | 2,104,342 | +6.99(+6.18%) |
Jul 17, 2007 | 114.86 | 115.54 | 112.36 | 113.10 | 750,358 | -2.01(-1.75%) |
Jul 16, 2007 | 116.30 | 116.75 | 114.59 | 115.11 | 530,330 | -1.23(-1.05%) |
Jul 13, 2007 | 115.10 | 116.86 | 114.44 | 116.34 | 482,145 | +2.45(+2.15%) |
Jul 12, 2007 | 114.03 | 114.70 | 113.32 | 113.89 | 522,058 | +0.30(+0.27%) |
Jul 11, 2007 | 112.85 | 113.59 | 112.20 | 113.59 | 484,177 | +0.70(+0.62%) |
Jul 10, 2007 | 113.22 | 113.29 | 111.63 | 112.89 | 609,674 | -0.31(-0.27%) |
Jul 09, 2007 | 114.38 | 114.44 | 112.73 | 113.20 | 291,580 | -0.93(-0.81%) |
Jul 06, 2007 | 113.34 | 114.20 | 112.79 | 114.13 | 188,968 | +1.20(+1.07%) |
Jul 05, 2007 | 114.55 | 114.57 | 112.38 | 112.93 | 306,674 | -1.27(-1.12%) |
Jul 03, 2007 | 114.03 | 115.13 | 113.39 | 114.20 | 225,833 | +0.18(+0.16%) |