Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 483.75 | 491.86 | 469.01 | 475.75 | 142,700 | -5.00(-1.04%) |
Oct 30, 2007 | 476.00 | 485.00 | 470.74 | 480.75 | 80,100 | -1.97(-0.41%) |
Oct 29, 2007 | 483.25 | 486.95 | 469.00 | 482.72 | 60,100 | +2.47(+0.51%) |
Oct 26, 2007 | 498.25 | 500.00 | 468.88 | 480.25 | 127,000 | -2.75(-0.57%) |
Oct 25, 2007 | 490.01 | 502.00 | 470.00 | 483.00 | 161,800 | +2.10(+0.44%) |
Oct 24, 2007 | 470.00 | 480.90 | 448.17 | 480.90 | 118,400 | +12.90(+2.76%) |
Oct 23, 2007 | 480.50 | 484.01 | 459.14 | 468.00 | 119,800 | -8.00(-1.68%) |
Oct 22, 2007 | 430.00 | 488.59 | 428.03 | 476.00 | 295,500 | +46.25(+10.76%) |
Oct 19, 2007 | 418.00 | 460.00 | 418.00 | 429.75 | 472,500 | +13.20(+3.17%) |
Oct 18, 2007 | 408.50 | 418.44 | 400.20 | 416.55 | 133,200 | +3.05(+0.74%) |
Oct 17, 2007 | 438.00 | 438.00 | 398.96 | 413.50 | 202,300 | -17.92(-4.15%) |
Oct 16, 2007 | 437.00 | 438.00 | 425.00 | 431.42 | 170,900 | -12.58(-2.83%) |
Oct 15, 2007 | 464.00 | 466.81 | 442.00 | 444.00 | 144,600 | -23.50(-5.03%) |
Oct 12, 2007 | 485.00 | 485.00 | 463.55 | 467.50 | 136,000 | -14.31(-2.97%) |
Oct 11, 2007 | 485.00 | 498.03 | 477.06 | 481.81 | 189,400 | +4.43(+0.93%) |
Oct 10, 2007 | 485.50 | 492.00 | 472.34 | 477.38 | 152,900 | -8.12(-1.67%) |
Oct 09, 2007 | 474.00 | 485.99 | 455.12 | 485.50 | 161,500 | +11.00(+2.32%) |
Oct 08, 2007 | 497.00 | 500.01 | 473.81 | 474.50 | 127,200 | -22.50(-4.53%) |
Oct 05, 2007 | 494.13 | 511.07 | 484.68 | 497.00 | 125,900 | -1.00(-0.20%) |
Oct 04, 2007 | 524.00 | 526.75 | 487.85 | 498.00 | 185,600 | -26.00(-4.96%) |
Oct 03, 2007 | 501.00 | 532.50 | 500.00 | 524.00 | 195,600 | +23.80(+4.76%) |
Oct 02, 2007 | 483.41 | 511.59 | 483.41 | 500.20 | 119,400 | +16.90(+3.50%) |
Oct 01, 2007 | 475.00 | 490.00 | 475.00 | 483.30 | 70,900 | +13.05(+2.78%) |
Sep 28, 2007 | 471.00 | 474.97 | 464.12 | 470.25 | 78,200 | -3.99(-0.84%) |
Sep 27, 2007 | 456.00 | 474.24 | 453.00 | 474.24 | 150,500 | +20.04(+4.41%) |
Sep 26, 2007 | 456.21 | 462.90 | 449.00 | 454.20 | 84,900 | +3.95(+0.88%) |
Sep 25, 2007 | 476.00 | 476.00 | 442.20 | 450.25 | 169,129 | -25.75(-5.41%) |
Sep 24, 2007 | 507.25 | 508.94 | 475.06 | 476.00 | 68,800 | -28.50(-5.65%) |
Sep 21, 2007 | 510.05 | 512.32 | 495.00 | 504.50 | 89,800 | -4.49(-0.88%) |
Sep 20, 2007 | 517.25 | 517.25 | 498.59 | 508.99 | 93,500 | -7.26(-1.41%) |
Sep 19, 2007 | 534.00 | 566.00 | 508.32 | 516.25 | 214,500 | -18.46(-3.45%) |
Sep 18, 2007 | 500.00 | 534.90 | 496.25 | 534.71 | 141,200 | +38.71(+7.80%) |
Sep 17, 2007 | 487.00 | 497.75 | 481.00 | 496.00 | 65,600 | +7.00(+1.43%) |
Sep 14, 2007 | 476.00 | 494.90 | 472.41 | 489.00 | 114,600 | +9.00(+1.88%) |
Sep 13, 2007 | 490.00 | 492.99 | 478.63 | 480.00 | 65,300 | -5.23(-1.08%) |
Sep 12, 2007 | 490.00 | 497.00 | 481.83 | 485.23 | 107,000 | -4.77(-0.97%) |
Sep 11, 2007 | 489.50 | 500.83 | 484.00 | 490.00 | 71,000 | +1.50(+0.31%) |
Sep 10, 2007 | 498.00 | 503.00 | 483.08 | 488.50 | 86,000 | -9.50(-1.91%) |
Sep 07, 2007 | 508.70 | 508.70 | 487.00 | 498.00 | 124,000 | -19.00(-3.68%) |
Sep 06, 2007 | 535.00 | 538.00 | 514.00 | 517.00 | 129,700 | -13.00(-2.45%) |
Sep 05, 2007 | 567.00 | 568.00 | 530.00 | 530.00 | 106,000 | -41.00(-7.18%) |
Sep 04, 2007 | 557.00 | 571.00 | 551.03 | 571.00 | 65,000 | +11.50(+2.06%) |
Aug 31, 2007 | 560.00 | 565.00 | 545.00 | 559.50 | 80,200 | +20.00(+3.71%) |
Aug 30, 2007 | 529.25 | 550.00 | 528.98 | 539.50 | 58,000 | +4.50(+0.84%) |
Aug 29, 2007 | 532.00 | 554.22 | 516.03 | 535.00 | 144,300 | +4.50(+0.85%) |
Aug 28, 2007 | 544.75 | 544.75 | 527.00 | 530.50 | 140,100 | -19.00(-3.46%) |
Aug 27, 2007 | 567.00 | 571.00 | 545.00 | 549.50 | 86,500 | -18.50(-3.26%) |
Aug 24, 2007 | 567.00 | 573.12 | 555.00 | 568.00 | 108,600 | -3.00(-0.53%) |
Aug 23, 2007 | 579.00 | 587.49 | 563.01 | 571.00 | 87,700 | -8.00(-1.38%) |
Aug 22, 2007 | 600.00 | 608.00 | 574.00 | 579.00 | 134,700 | -3.50(-0.60%) |
Aug 21, 2007 | 566.00 | 587.00 | 558.00 | 582.50 | 119,500 | +13.05(+2.29%) |
Aug 20, 2007 | 572.15 | 591.28 | 565.68 | 569.45 | 88,400 | +0.45(+0.08%) |
Aug 17, 2007 | 580.01 | 600.00 | 551.61 | 569.00 | 100,500 | +14.00(+2.52%) |
Aug 16, 2007 | 523.00 | 574.00 | 520.98 | 555.00 | 223,900 | +12.25(+2.26%) |
Aug 15, 2007 | 567.00 | 585.00 | 535.99 | 542.75 | 190,500 | -39.25(-6.74%) |
Aug 14, 2007 | 601.00 | 601.00 | 565.02 | 582.00 | 156,000 | -17.10(-2.85%) |
Aug 13, 2007 | 611.25 | 630.00 | 591.00 | 599.10 | 142,200 | -16.90(-2.74%) |
Aug 10, 2007 | 587.00 | 624.96 | 587.00 | 616.00 | 229,900 | +4.00(+0.65%) |
Aug 09, 2007 | 600.10 | 625.00 | 581.00 | 612.00 | 261,400 | -8.00(-1.29%) |
Aug 08, 2007 | 608.00 | 631.25 | 600.03 | 620.00 | 236,100 | +16.00(+2.65%) |
Aug 07, 2007 | 605.00 | 626.97 | 597.54 | 604.00 | 224,300 | -4.81(-0.79%) |
Aug 06, 2007 | 612.83 | 628.00 | 561.08 | 608.81 | 167,600 | +10.71(+1.79%) |
Aug 03, 2007 | 614.69 | 618.00 | 598.00 | 598.10 | 284,200 | -19.90(-3.22%) |
Aug 02, 2007 | 603.10 | 634.00 | 603.00 | 618.00 | 166,600 | +19.00(+3.17%) |