Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 153.50 | 153.92 | 152.46 | 152.85 | 46,184 | -0.33(-0.21%) |
Sep 27, 2007 | 152.85 | 153.34 | 152.62 | 153.17 | 20,399 | +1.20(+0.79%) |
Sep 26, 2007 | 152.95 | 153.66 | 150.35 | 151.97 | 33,568 | -0.06(-0.04%) |
Sep 25, 2007 | 151.61 | 152.17 | 150.93 | 152.04 | 22,553 | -1.14(-0.74%) |
Sep 24, 2007 | 154.77 | 155.03 | 153.03 | 153.17 | 33,292 | -2.05(-1.32%) |
Sep 21, 2007 | 154.77 | 156.00 | 154.77 | 155.22 | 32,368 | +1.24(+0.80%) |
Sep 20, 2007 | 153.40 | 154.28 | 153.37 | 153.99 | 34,307 | +0.06(+0.04%) |
Sep 19, 2007 | 155.35 | 155.68 | 152.91 | 153.92 | 30,953 | +0.97(+0.64%) |
Sep 18, 2007 | 148.72 | 153.53 | 147.97 | 152.95 | 34,368 | +3.80(+2.55%) |
Sep 17, 2007 | 149.83 | 150.96 | 148.98 | 149.14 | 103,783 | -0.84(-0.56%) |
Sep 14, 2007 | 148.66 | 150.48 | 148.62 | 149.99 | 91,691 | +1.24(+0.83%) |
Sep 13, 2007 | 148.85 | 150.09 | 148.66 | 148.75 | 116,983 | +0.23(+0.15%) |
Sep 12, 2007 | 146.90 | 149.01 | 146.90 | 148.53 | 147,844 | +2.99(+2.05%) |
Sep 11, 2007 | 143.72 | 145.73 | 142.42 | 145.54 | 33,230 | +2.60(+1.82%) |
Sep 10, 2007 | 143.72 | 144.07 | 140.37 | 142.94 | 42,799 | -0.72(-0.50%) |
Sep 07, 2007 | 143.39 | 144.20 | 142.35 | 143.65 | 29,138 | -2.37(-1.63%) |
Sep 06, 2007 | 146.67 | 146.77 | 145.21 | 146.02 | 105,260 | +1.07(+0.74%) |
Sep 05, 2007 | 144.37 | 145.15 | 143.65 | 144.95 | 96,060 | +0.72(+0.50%) |
Sep 04, 2007 | 141.15 | 145.18 | 141.12 | 144.24 | 5,599 | +4.13(+2.95%) |
Aug 31, 2007 | 140.24 | 140.92 | 139.49 | 140.11 | 15,384 | +2.05(+1.48%) |
Aug 30, 2007 | 139.23 | 139.69 | 137.77 | 138.06 | 11,876 | -0.62(-0.45%) |
Aug 29, 2007 | 136.79 | 139.07 | 136.09 | 138.68 | 6,523 | +3.28(+2.42%) |
Aug 28, 2007 | 137.67 | 137.80 | 135.30 | 135.40 | 12,584 | -3.38(-2.44%) |
Aug 27, 2007 | 139.46 | 139.46 | 138.68 | 138.78 | 14,430 | -2.21(-1.57%) |
Aug 24, 2007 | 139.17 | 140.99 | 139.13 | 140.99 | 29,599 | +2.66(+1.93%) |
Aug 23, 2007 | 138.91 | 138.97 | 137.05 | 138.32 | 102,337 | -0.19(-0.14%) |
Aug 22, 2007 | 139.13 | 139.26 | 137.05 | 138.52 | 21,599 | +1.69(+1.24%) |
Aug 21, 2007 | 137.67 | 138.13 | 135.72 | 136.83 | 68,184 | -1.07(-0.78%) |
Aug 20, 2007 | 137.96 | 139.72 | 136.53 | 137.90 | 43,507 | -2.18(-1.55%) |
Aug 17, 2007 | 140.56 | 141.25 | 137.44 | 140.08 | 56,122 | +4.19(+3.08%) |
Aug 16, 2007 | 134.88 | 136.08 | 130.98 | 135.88 | 99,937 | -1.01(-0.74%) |
Aug 15, 2007 | 142.68 | 143.26 | 136.89 | 136.89 | 77,907 | -3.71(-2.64%) |
Aug 14, 2007 | 143.26 | 143.42 | 140.53 | 140.60 | 23,138 | -2.21(-1.55%) |
Aug 13, 2007 | 145.34 | 145.60 | 142.64 | 142.81 | 99,291 | -0.65(-0.45%) |
Aug 10, 2007 | 139.43 | 143.85 | 138.74 | 143.46 | 274,274 | +1.04(+0.73%) |
Aug 09, 2007 | 141.38 | 145.93 | 141.15 | 142.42 | 217,844 | -1.88(-1.31%) |
Aug 08, 2007 | 142.29 | 146.64 | 142.06 | 144.30 | 136,337 | +2.83(+2.00%) |
Aug 07, 2007 | 138.42 | 143.59 | 138.13 | 141.47 | 121,322 | +5.30(+3.89%) |
Aug 06, 2007 | 137.22 | 138.00 | 135.01 | 136.18 | 67,568 | -7.34(-5.12%) |
Aug 03, 2007 | 143.52 | 143.52 | 143.52 | 143.52 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 144.76 | 145.50 | 141.05 | 143.52 | 127,537 | +0.03(+0.02%) |
Aug 01, 2007 | 143.52 | 145.50 | 139.98 | 143.49 | 86,676 | +0.72(+0.50%) |
Jul 31, 2007 | 146.84 | 147.36 | 142.77 | 142.77 | 40,307 | -1.50(-1.04%) |
Jul 30, 2007 | 142.74 | 145.37 | 142.22 | 144.27 | 110,429 | +2.37(+1.67%) |
Jul 27, 2007 | 143.26 | 144.76 | 140.60 | 141.90 | 311,597 | -2.02(-1.40%) |
Jul 26, 2007 | 144.95 | 145.73 | 141.02 | 143.91 | 172,244 | -3.87(-2.62%) |
Jul 25, 2007 | 148.36 | 148.43 | 144.04 | 147.78 | 33,261 | +0.72(+0.49%) |
Jul 24, 2007 | 148.85 | 149.14 | 146.06 | 147.06 | 83,968 | -5.78(-3.78%) |
Jul 23, 2007 | 153.14 | 153.37 | 152.62 | 152.85 | 18,369 | -2.50(-1.61%) |
Jul 20, 2007 | 157.30 | 157.43 | 154.34 | 155.35 | 14,861 | -2.37(-1.50%) |
Jul 19, 2007 | 156.98 | 157.72 | 156.75 | 157.72 | 40,584 | +1.20(+0.77%) |
Jul 18, 2007 | 153.24 | 156.52 | 153.14 | 156.52 | 87,845 | +3.41(+2.23%) |
Jul 17, 2007 | 155.42 | 155.71 | 152.98 | 153.11 | 103,568 | +0.10(+0.06%) |
Jul 16, 2007 | 155.90 | 157.30 | 152.13 | 153.01 | 29,168 | -3.22(-2.06%) |
Jul 13, 2007 | 155.94 | 156.46 | 155.77 | 156.23 | 14,215 | +1.40(+0.90%) |
Jul 12, 2007 | 155.35 | 155.35 | 153.40 | 154.83 | 23,138 | +1.07(+0.70%) |
Jul 11, 2007 | 153.34 | 154.02 | 152.75 | 153.76 | 86,583 | +0.16(+0.11%) |
Jul 10, 2007 | 153.34 | 155.06 | 153.27 | 153.60 | 30,738 | -1.01(-0.65%) |
Jul 09, 2007 | 153.43 | 155.25 | 153.43 | 154.60 | 55,907 | +1.92(+1.26%) |
Jul 06, 2007 | 152.59 | 153.55 | 152.26 | 152.69 | 112,183 | +0.55(+0.36%) |
Jul 05, 2007 | 153.34 | 153.40 | 151.13 | 152.13 | 40,430 | +0.06(+0.04%) |
Jul 03, 2007 | 151.19 | 152.39 | 151.19 | 152.07 | 12,030 | +1.36(+0.91%) |