Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 124.20 | 125.60 | 122.20 | 124.20 | 9,688 | +0.40(+0.32%) |
Oct 30, 2007 | 124.60 | 127.20 | 123.00 | 123.80 | 13,066 | -1.20(-0.96%) |
Oct 29, 2007 | 126.20 | 128.40 | 122.80 | 125.00 | 4,284 | -1.00(-0.79%) |
Oct 26, 2007 | 128.20 | 131.00 | 124.20 | 126.00 | 7,245 | -1.00(-0.79%) |
Oct 25, 2007 | 130.80 | 131.80 | 125.80 | 127.00 | 6,216 | -2.80(-2.16%) |
Oct 24, 2007 | 134.00 | 135.20 | 129.00 | 129.80 | 7,086 | -5.40(-3.99%) |
Oct 23, 2007 | 133.60 | 135.80 | 131.80 | 135.20 | 3,603 | +3.00(+2.27%) |
Oct 22, 2007 | 128.20 | 133.60 | 126.20 | 132.20 | 5,640 | +2.20(+1.69%) |
Oct 19, 2007 | 139.60 | 139.60 | 130.00 | 130.00 | 8,975 | -9.60(-6.88%) |
Oct 18, 2007 | 138.40 | 140.20 | 136.20 | 139.60 | 6,198 | +0.60(+0.43%) |
Oct 17, 2007 | 139.60 | 141.80 | 136.60 | 139.00 | 3,533 | +1.40(+1.02%) |
Oct 16, 2007 | 139.00 | 139.60 | 137.20 | 137.60 | 7,961 | -2.00(-1.43%) |
Oct 15, 2007 | 145.40 | 146.00 | 138.00 | 139.60 | 6,375 | -6.20(-4.25%) |
Oct 12, 2007 | 147.20 | 148.60 | 144.40 | 145.80 | 5,374 | -1.80(-1.22%) |
Oct 11, 2007 | 150.60 | 152.00 | 145.60 | 147.60 | 4,210 | -3.00(-1.99%) |
Oct 10, 2007 | 149.80 | 151.40 | 147.60 | 150.60 | 11,198 | +1.00(+0.67%) |
Oct 09, 2007 | 151.00 | 152.80 | 147.80 | 149.60 | 5,142 | -1.20(-0.80%) |
Oct 08, 2007 | 149.60 | 151.00 | 147.60 | 150.80 | 3,643 | +0.40(+0.27%) |
Oct 05, 2007 | 144.80 | 151.20 | 143.40 | 150.40 | 5,592 | +6.80(+4.74%) |
Oct 04, 2007 | 141.60 | 143.60 | 139.60 | 143.60 | 3,242 | +2.00(+1.41%) |
Oct 03, 2007 | 137.20 | 142.60 | 135.40 | 141.60 | 6,992 | +3.00(+2.16%) |
Oct 02, 2007 | 141.00 | 141.00 | 138.20 | 138.60 | 9,873 | -1.60(-1.14%) |
Oct 01, 2007 | 138.00 | 141.00 | 135.60 | 140.20 | 4,910 | +1.80(+1.30%) |
Sep 28, 2007 | 138.80 | 139.40 | 135.40 | 138.40 | 12,844 | -0.80(-0.57%) |
Sep 27, 2007 | 136.60 | 139.40 | 136.00 | 139.20 | 3,181 | +2.20(+1.61%) |
Sep 26, 2007 | 138.00 | 138.40 | 134.89 | 137.00 | 8,160 | -0.60(-0.44%) |
Sep 25, 2007 | 139.60 | 141.00 | 137.20 | 137.60 | 4,190 | -3.80(-2.69%) |
Sep 24, 2007 | 141.20 | 144.00 | 140.00 | 141.40 | 3,806 | -0.40(-0.28%) |
Sep 21, 2007 | 145.00 | 145.60 | 141.80 | 141.80 | 9,241 | -1.80(-1.25%) |
Sep 20, 2007 | 143.20 | 145.40 | 141.60 | 143.60 | 3,396 | -0.40(-0.28%) |
Sep 19, 2007 | 139.80 | 145.80 | 139.00 | 144.00 | 7,860 | +4.40(+3.15%) |
Sep 18, 2007 | 128.60 | 139.80 | 125.80 | 139.60 | 7,731 | +11.40(+8.89%) |
Sep 17, 2007 | 131.00 | 131.00 | 127.20 | 128.20 | 3,279 | -3.00(-2.29%) |
Sep 14, 2007 | 127.20 | 131.20 | 126.60 | 131.20 | 5,022 | +2.20(+1.71%) |
Sep 13, 2007 | 128.80 | 129.99 | 125.20 | 129.00 | 3,454 | +1.20(+0.94%) |
Sep 12, 2007 | 128.20 | 130.80 | 127.00 | 127.80 | 4,652 | -1.20(-0.93%) |
Sep 11, 2007 | 129.40 | 130.80 | 128.20 | 129.00 | 7,118 | -0.20(-0.15%) |
Sep 10, 2007 | 135.00 | 136.40 | 126.40 | 129.20 | 9,479 | -5.80(-4.30%) |
Sep 07, 2007 | 141.80 | 143.40 | 134.20 | 135.00 | 9,644 | -9.40(-6.51%) |
Sep 06, 2007 | 142.20 | 144.80 | 141.20 | 144.40 | 3,095 | +2.40(+1.69%) |
Sep 05, 2007 | 142.60 | 146.00 | 141.40 | 142.00 | 5,804 | -2.60(-1.80%) |
Sep 04, 2007 | 145.80 | 149.20 | 142.60 | 144.60 | 6,926 | -1.00(-0.69%) |
Aug 31, 2007 | 146.20 | 149.80 | 142.60 | 145.60 | 9,835 | +1.00(+0.69%) |
Aug 30, 2007 | 141.20 | 148.40 | 140.20 | 144.60 | 6,834 | +3.40(+2.41%) |
Aug 29, 2007 | 139.40 | 141.20 | 137.60 | 141.20 | 5,932 | +2.80(+2.02%) |
Aug 28, 2007 | 140.20 | 141.52 | 136.40 | 138.40 | 6,952 | -2.20(-1.56%) |
Aug 27, 2007 | 139.60 | 142.60 | 137.40 | 140.60 | 2,823 | +0.80(+0.57%) |
Aug 24, 2007 | 138.60 | 139.80 | 136.40 | 139.80 | 2,345 | +1.00(+0.72%) |
Aug 23, 2007 | 141.20 | 141.20 | 137.00 | 138.80 | 3,785 | -1.00(-0.72%) |
Aug 22, 2007 | 138.80 | 142.80 | 137.80 | 139.80 | 6,546 | +3.80(+2.79%) |
Aug 21, 2007 | 137.00 | 137.00 | 135.40 | 136.00 | 5,521 | -0.60(-0.44%) |
Aug 20, 2007 | 139.00 | 139.40 | 134.00 | 136.60 | 4,377 | -1.60(-1.16%) |
Aug 17, 2007 | 140.80 | 140.80 | 134.40 | 138.20 | 8,110 | +4.40(+3.29%) |
Aug 16, 2007 | 129.80 | 141.00 | 126.60 | 133.80 | 17,253 | +4.00(+3.08%) |
Aug 15, 2007 | 125.20 | 136.80 | 125.20 | 129.80 | 11,870 | +4.40(+3.51%) |
Aug 14, 2007 | 129.60 | 131.40 | 125.00 | 125.40 | 6,501 | -4.20(-3.24%) |
Aug 13, 2007 | 126.00 | 134.80 | 126.00 | 129.60 | 23,208 | +3.60(+2.86%) |
Aug 10, 2007 | 118.80 | 128.80 | 118.00 | 126.00 | 11,797 | +4.80(+3.96%) |
Aug 09, 2007 | 122.40 | 126.60 | 119.00 | 121.20 | 14,214 | -4.40(-3.50%) |
Aug 08, 2007 | 123.60 | 125.60 | 121.20 | 125.60 | 56,358 | +3.20(+2.61%) |
Aug 07, 2007 | 122.00 | 123.80 | 119.40 | 122.40 | 17,330 | -0.60(-0.49%) |
Aug 06, 2007 | 131.40 | 131.80 | 119.20 | 123.00 | 35,666 | -8.20(-6.25%) |
Aug 03, 2007 | 132.20 | 139.50 | 130.00 | 131.20 | 24,471 | -7.60(-5.48%) |
Aug 02, 2007 | 139.60 | 140.80 | 135.80 | 138.80 | 14,505 | -0.40(-0.29%) |