Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 135.53 | 141.91 | 135.31 | 141.66 | 873,935 | +6.35(+4.69%) |
Oct 30, 2007 | 134.54 | 136.35 | 134.19 | 135.30 | 823,678 | +0.60(+0.45%) |
Oct 29, 2007 | 136.38 | 136.38 | 134.19 | 134.70 | 384,958 | -1.12(-0.83%) |
Oct 26, 2007 | 134.84 | 138.91 | 133.92 | 135.82 | 1,056,991 | +2.25(+1.68%) |
Oct 25, 2007 | 131.76 | 135.48 | 131.48 | 133.58 | 1,750,207 | +4.05(+3.13%) |
Oct 24, 2007 | 130.88 | 131.03 | 126.09 | 129.53 | 752,969 | -1.66(-1.26%) |
Oct 23, 2007 | 130.57 | 131.39 | 129.43 | 131.18 | 597,232 | +1.24(+0.95%) |
Oct 22, 2007 | 127.31 | 130.68 | 126.15 | 129.94 | 337,185 | +2.14(+1.67%) |
Oct 19, 2007 | 130.91 | 132.48 | 127.05 | 127.81 | 720,390 | -3.31(-2.52%) |
Oct 18, 2007 | 128.34 | 131.42 | 127.86 | 131.11 | 1,748,308 | -3.05(-2.27%) |
Oct 17, 2007 | 131.76 | 136.06 | 128.51 | 134.16 | 1,880,961 | +8.08(+6.41%) |
Oct 16, 2007 | 124.57 | 126.36 | 123.68 | 126.08 | 375,754 | +1.98(+1.59%) |
Oct 15, 2007 | 125.60 | 125.69 | 123.41 | 124.10 | 320,968 | -1.85(-1.47%) |
Oct 12, 2007 | 125.81 | 126.72 | 124.78 | 125.95 | 501,979 | +0.10(+0.08%) |
Oct 11, 2007 | 121.09 | 128.74 | 124.41 | 125.85 | 384,811 | -1.00(-0.79%) |
Oct 10, 2007 | 127.51 | 127.59 | 125.40 | 126.85 | 458,735 | -0.66(-0.52%) |
Oct 09, 2007 | 122.71 | 127.52 | 122.39 | 127.51 | 621,338 | +4.83(+3.94%) |
Oct 08, 2007 | 122.74 | 123.28 | 121.91 | 122.67 | 293,064 | -0.07(-0.06%) |
Oct 05, 2007 | 121.46 | 122.83 | 120.95 | 122.74 | 269,251 | +1.57(+1.29%) |
Oct 04, 2007 | 122.12 | 122.18 | 117.86 | 121.17 | 658,300 | -1.21(-0.99%) |
Oct 03, 2007 | 120.61 | 123.26 | 120.13 | 122.39 | 453,768 | +1.40(+1.16%) |
Oct 02, 2007 | 120.88 | 121.86 | 120.27 | 120.98 | 323,160 | +0.68(+0.56%) |
Oct 01, 2007 | 119.14 | 120.62 | 118.53 | 120.31 | 530,467 | +1.61(+1.36%) |
Sep 28, 2007 | 118.13 | 118.93 | 117.94 | 118.70 | 273,926 | +0.57(+0.48%) |
Sep 27, 2007 | 115.52 | 118.13 | 115.47 | 118.13 | 273,780 | +2.63(+2.28%) |
Sep 26, 2007 | 115.68 | 116.24 | 113.57 | 115.50 | 305,628 | -0.10(-0.08%) |
Sep 25, 2007 | 113.23 | 115.60 | 112.37 | 115.60 | 360,852 | +2.59(+2.29%) |
Sep 24, 2007 | 116.47 | 116.47 | 112.94 | 113.01 | 217,680 | -3.41(-2.93%) |
Sep 21, 2007 | 114.38 | 117.12 | 114.31 | 116.42 | 345,220 | +2.27(+1.99%) |
Sep 20, 2007 | 116.64 | 117.05 | 113.00 | 114.15 | 344,197 | -2.68(-2.30%) |
Sep 19, 2007 | 116.36 | 119.79 | 116.09 | 116.83 | 755,452 | +0.81(+0.70%) |
Sep 18, 2007 | 108.83 | 116.36 | 108.83 | 116.02 | 777,512 | +7.87(+7.28%) |
Sep 17, 2007 | 108.70 | 109.31 | 107.87 | 108.15 | 224,400 | -0.14(-0.13%) |
Sep 14, 2007 | 108.61 | 108.96 | 106.71 | 108.29 | 270,712 | -0.32(-0.30%) |
Sep 13, 2007 | 106.44 | 108.62 | 105.75 | 108.61 | 195,620 | +2.71(+2.56%) |
Sep 12, 2007 | 107.25 | 107.47 | 104.66 | 105.90 | 376,630 | -1.96(-1.82%) |
Sep 11, 2007 | 104.25 | 108.30 | 104.25 | 107.86 | 426,740 | +3.75(+3.60%) |
Sep 10, 2007 | 104.62 | 105.32 | 102.58 | 104.11 | 217,534 | -0.33(-0.32%) |
Sep 07, 2007 | 105.92 | 106.11 | 103.98 | 104.45 | 355,154 | -2.81(-2.62%) |
Sep 06, 2007 | 108.44 | 108.44 | 106.10 | 107.25 | 286,344 | -0.03(-0.03%) |
Sep 05, 2007 | 106.95 | 107.88 | 105.55 | 107.29 | 304,314 | -0.59(-0.55%) |
Sep 04, 2007 | 105.38 | 108.67 | 104.80 | 107.88 | 184,370 | +1.71(+1.61%) |
Aug 31, 2007 | 107.38 | 107.53 | 105.62 | 106.16 | 267,352 | +0.66(+0.62%) |
Aug 30, 2007 | 104.79 | 106.41 | 104.32 | 105.51 | 311,034 | -0.40(-0.38%) |
Aug 29, 2007 | 103.53 | 105.98 | 102.39 | 105.91 | 521,263 | +3.00(+2.91%) |
Aug 28, 2007 | 107.00 | 107.40 | 102.68 | 102.91 | 455,375 | -4.77(-4.43%) |
Aug 27, 2007 | 108.49 | 109.66 | 107.47 | 107.68 | 339,814 | -0.92(-0.84%) |
Aug 24, 2007 | 109.66 | 109.66 | 106.12 | 108.60 | 394,015 | -0.83(-0.76%) |
Aug 23, 2007 | 109.96 | 110.89 | 108.77 | 109.43 | 796,651 | -0.36(-0.33%) |
Aug 22, 2007 | 109.86 | 111.87 | 108.22 | 109.79 | 1,179,417 | +1.29(+1.19%) |
Aug 21, 2007 | 107.79 | 109.14 | 106.78 | 108.50 | 393,139 | +0.28(+0.26%) |
Aug 20, 2007 | 110.60 | 110.60 | 105.79 | 108.22 | 534,704 | -2.16(-1.95%) |
Aug 17, 2007 | 108.15 | 111.58 | 107.33 | 110.37 | 1,474,382 | +5.45(+5.20%) |
Aug 16, 2007 | 99.08 | 105.62 | 95.28 | 104.92 | 1,483,293 | +5.46(+5.49%) |
Aug 15, 2007 | 97.65 | 103.11 | 97.65 | 99.46 | 1,048,663 | -1.10(-1.10%) |
Aug 14, 2007 | 105.75 | 106.58 | 98.95 | 100.56 | 2,235,970 | -4.02(-3.84%) |
Aug 13, 2007 | 109.91 | 115.51 | 104.11 | 104.58 | 1,148,592 | -3.57(-3.30%) |
Aug 10, 2007 | 104.73 | 111.35 | 102.71 | 108.15 | 1,153,705 | +1.07(+1.00%) |
Aug 09, 2007 | 108.80 | 112.19 | 103.63 | 107.08 | 1,097,459 | -4.15(-3.73%) |
Aug 08, 2007 | 108.80 | 112.93 | 108.80 | 111.22 | 870,136 | +3.03(+2.80%) |
Aug 07, 2007 | 106.10 | 108.90 | 105.55 | 108.20 | 835,347 | +1.21(+1.13%) |
Aug 06, 2007 | 103.38 | 106.99 | 103.02 | 106.99 | 755,452 | +3.97(+3.85%) |
Aug 03, 2007 | 103.53 | 108.11 | 102.61 | 103.02 | 1,145,816 | -5.10(-4.72%) |
Aug 02, 2007 | 106.35 | 109.72 | 106.28 | 108.11 | 689,272 | +1.70(+1.59%) |