Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 242.51 | 255.53 | 242.22 | 253.82 | 66,415 | +12.35(+5.12%) |
Sep 27, 2007 | 243.08 | 244.79 | 235.86 | 241.46 | 43,192 | +0.47(+0.20%) |
Sep 26, 2007 | 233.48 | 248.31 | 233.39 | 240.99 | 65,500 | +9.98(+4.32%) |
Sep 25, 2007 | 214.29 | 231.58 | 214.29 | 231.01 | 85,603 | +15.58(+7.23%) |
Sep 24, 2007 | 226.35 | 226.35 | 214.29 | 215.43 | 46,241 | -10.36(-4.59%) |
Sep 21, 2007 | 228.92 | 230.44 | 224.17 | 225.78 | 36,085 | -0.95(-0.42%) |
Sep 20, 2007 | 229.87 | 230.82 | 224.93 | 226.74 | 32,137 | -3.80(-1.65%) |
Sep 19, 2007 | 225.69 | 231.11 | 225.41 | 230.54 | 43,064 | +4.85(+2.15%) |
Sep 18, 2007 | 209.44 | 226.74 | 209.44 | 225.69 | 46,667 | +17.48(+8.40%) |
Sep 17, 2007 | 211.44 | 212.48 | 205.35 | 208.21 | 38,867 | -4.28(-2.01%) |
Sep 14, 2007 | 206.49 | 214.10 | 206.49 | 212.48 | 35,058 | +3.71(+1.78%) |
Sep 13, 2007 | 212.48 | 212.86 | 206.21 | 208.78 | 30,579 | -2.28(-1.08%) |
Sep 12, 2007 | 207.35 | 213.43 | 206.59 | 211.06 | 43,466 | +3.23(+1.55%) |
Sep 11, 2007 | 203.45 | 208.30 | 200.51 | 207.82 | 57,017 | +5.80(+2.87%) |
Sep 10, 2007 | 209.63 | 211.25 | 201.74 | 202.03 | 33,979 | -6.65(-3.19%) |
Sep 07, 2007 | 212.77 | 213.53 | 208.21 | 208.68 | 33,932 | -6.37(-2.96%) |
Sep 06, 2007 | 216.38 | 218.28 | 210.20 | 215.05 | 34,911 | +0.19(+0.09%) |
Sep 05, 2007 | 215.33 | 216.19 | 209.06 | 214.86 | 32,204 | -0.28(-0.13%) |
Sep 04, 2007 | 212.86 | 217.14 | 210.01 | 215.14 | 19,615 | +1.62(+0.76%) |
Aug 31, 2007 | 214.48 | 216.38 | 209.91 | 213.53 | 20,506 | +2.56(+1.22%) |
Aug 30, 2007 | 217.90 | 219.32 | 210.01 | 210.96 | 45,877 | -9.41(-4.27%) |
Aug 29, 2007 | 215.33 | 221.79 | 211.63 | 220.37 | 30,867 | +7.13(+3.34%) |
Aug 28, 2007 | 225.31 | 225.97 | 212.96 | 213.24 | 29,945 | -12.64(-5.60%) |
Aug 27, 2007 | 224.74 | 232.72 | 224.74 | 225.88 | 63,031 | +1.43(+0.64%) |
Aug 24, 2007 | 218.28 | 224.84 | 213.81 | 224.45 | 22,822 | +7.13(+3.28%) |
Aug 23, 2007 | 223.31 | 223.69 | 214.57 | 217.33 | 27,003 | -4.66(-2.10%) |
Aug 22, 2007 | 220.56 | 223.79 | 217.14 | 221.98 | 36,457 | +4.28(+1.96%) |
Aug 21, 2007 | 218.85 | 220.75 | 214.19 | 217.71 | 17,993 | -0.29(-0.13%) |
Aug 20, 2007 | 217.33 | 219.99 | 215.14 | 217.99 | 29,487 | +2.00(+0.92%) |
Aug 17, 2007 | 227.88 | 227.88 | 212.01 | 216.00 | 41,058 | -2.09(-0.96%) |
Aug 16, 2007 | 209.44 | 218.47 | 205.16 | 218.09 | 39,112 | +8.17(+3.89%) |
Aug 15, 2007 | 208.40 | 215.62 | 208.40 | 209.91 | 48,424 | +1.42(+0.68%) |
Aug 14, 2007 | 215.14 | 219.13 | 207.92 | 208.49 | 47,155 | -7.32(-3.39%) |
Aug 13, 2007 | 205.54 | 240.80 | 199.65 | 215.81 | 147,308 | +12.54(+6.17%) |
Aug 10, 2007 | 186.82 | 206.40 | 172.85 | 203.26 | 170,212 | +13.30(+7.00%) |
Aug 09, 2007 | 199.37 | 200.22 | 189.25 | 189.96 | 154,350 | -10.55(-5.26%) |
Aug 08, 2007 | 216.19 | 217.99 | 199.56 | 200.51 | 141,911 | -14.44(-6.72%) |
Aug 07, 2007 | 218.09 | 218.09 | 209.91 | 214.95 | 57,286 | -4.18(-1.91%) |
Aug 06, 2007 | 220.84 | 221.27 | 207.44 | 219.13 | 82,534 | -0.47(-0.22%) |
Aug 03, 2007 | 221.60 | 233.77 | 219.04 | 219.61 | 51,909 | -7.79(-3.43%) |
Aug 02, 2007 | 228.54 | 230.35 | 224.93 | 227.40 | 48,889 | -2.19(-0.95%) |
Aug 01, 2007 | 225.31 | 232.72 | 224.36 | 229.59 | 57,383 | +4.28(+1.90%) |
Jul 31, 2007 | 229.02 | 231.20 | 224.36 | 225.31 | 71,937 | -0.47(-0.21%) |
Jul 30, 2007 | 225.12 | 227.40 | 217.80 | 225.78 | 55,786 | +1.71(+0.76%) |
Jul 27, 2007 | 229.02 | 230.44 | 223.88 | 224.07 | 58,813 | -6.37(-2.76%) |
Jul 26, 2007 | 244.22 | 246.03 | 223.41 | 230.44 | 135,673 | -9.79(-4.07%) |
Jul 25, 2007 | 254.01 | 266.08 | 230.63 | 240.23 | 222,077 | -44.09(-15.51%) |
Jul 24, 2007 | 283.28 | 289.83 | 280.33 | 284.32 | 86,434 | +0.95(+0.34%) |
Jul 23, 2007 | 286.22 | 287.99 | 281.28 | 283.37 | 38,296 | -2.28(-0.80%) |
Jul 20, 2007 | 287.17 | 291.45 | 284.70 | 285.65 | 51,452 | -4.09(-1.41%) |
Jul 19, 2007 | 293.16 | 294.01 | 286.98 | 289.74 | 49,115 | -1.62(-0.55%) |
Jul 18, 2007 | 293.92 | 293.92 | 285.75 | 291.35 | 34,443 | -3.61(-1.22%) |
Jul 17, 2007 | 294.58 | 298.58 | 292.59 | 294.96 | 45,006 | +0.76(+0.26%) |
Jul 16, 2007 | 290.97 | 294.30 | 287.55 | 294.20 | 133,143 | +2.94(+1.01%) |
Jul 13, 2007 | 285.75 | 291.92 | 285.27 | 291.26 | 43,617 | +2.47(+0.86%) |
Jul 12, 2007 | 279.10 | 288.79 | 277.10 | 288.79 | 65,060 | +11.59(+4.18%) |
Jul 11, 2007 | 274.53 | 277.57 | 272.73 | 277.19 | 33,478 | +3.61(+1.32%) |
Jul 10, 2007 | 272.54 | 274.82 | 269.02 | 273.58 | 46,521 | +0.86(+0.31%) |
Jul 09, 2007 | 271.78 | 274.91 | 271.49 | 272.73 | 34,024 | +1.52(+0.56%) |
Jul 06, 2007 | 272.73 | 273.87 | 267.96 | 271.21 | 22,874 | -0.76(-0.28%) |
Jul 05, 2007 | 273.39 | 274.25 | 267.41 | 271.97 | 31,835 | -2.09(-0.76%) |
Jul 03, 2007 | 275.29 | 275.96 | 271.02 | 274.06 | 13,474 | -1.04(-0.38%) |