Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 528.00 | 544.00 | 528.00 | 541.76 | 831 | +15.04(+2.86%) |
Oct 30, 2007 | 513.28 | 526.72 | 512.00 | 526.72 | 1,021 | +13.44(+2.62%) |
Oct 29, 2007 | 527.04 | 527.04 | 511.36 | 513.28 | 1,151 | -7.36(-1.41%) |
Oct 26, 2007 | 534.40 | 534.40 | 512.00 | 520.64 | 1,021 | -5.76(-1.09%) |
Oct 25, 2007 | 526.40 | 530.56 | 521.60 | 526.40 | 759 | -1.28(-0.24%) |
Oct 24, 2007 | 513.92 | 527.68 | 512.00 | 527.68 | 745 | +14.08(+2.74%) |
Oct 23, 2007 | 530.56 | 538.56 | 513.28 | 513.60 | 1,084 | -16.64(-3.14%) |
Oct 22, 2007 | 520.00 | 538.56 | 520.00 | 530.24 | 846 | +5.76(+1.10%) |
Oct 19, 2007 | 534.40 | 534.40 | 520.32 | 524.48 | 1,520 | -8.32(-1.56%) |
Oct 18, 2007 | 532.16 | 541.44 | 528.96 | 532.80 | 930 | +1.60(+0.30%) |
Oct 17, 2007 | 544.00 | 544.00 | 528.64 | 531.20 | 1,351 | -4.48(-0.84%) |
Oct 16, 2007 | 548.80 | 549.44 | 535.36 | 535.68 | 1,310 | -5.44(-1.01%) |
Oct 15, 2007 | 557.76 | 561.60 | 537.92 | 541.12 | 2,227 | -15.04(-2.70%) |
Oct 12, 2007 | 552.96 | 560.00 | 540.16 | 556.16 | 1,005 | +5.44(+0.99%) |
Oct 11, 2007 | 557.12 | 567.36 | 544.00 | 550.72 | 1,246 | -4.16(-0.75%) |
Oct 10, 2007 | 569.60 | 578.24 | 554.88 | 554.88 | 1,728 | -8.64(-1.53%) |
Oct 09, 2007 | 565.12 | 580.48 | 554.24 | 563.52 | 2,873 | +14.40(+2.62%) |
Oct 08, 2007 | 512.64 | 560.64 | 509.76 | 549.12 | 5,414 | +38.08(+7.45%) |
Oct 05, 2007 | 508.48 | 523.58 | 505.92 | 511.04 | 962 | +0.00(+0.00%) |
Oct 04, 2007 | 508.16 | 512.00 | 496.32 | 511.04 | 1,337 | +8.32(+1.65%) |
Oct 03, 2007 | 501.44 | 509.12 | 497.54 | 502.72 | 1,330 | -4.48(-0.88%) |
Oct 02, 2007 | 502.40 | 521.28 | 497.28 | 507.20 | 2,259 | +5.44(+1.08%) |
Oct 01, 2007 | 521.92 | 530.88 | 491.52 | 501.76 | 2,334 | -18.56(-3.57%) |
Sep 28, 2007 | 530.88 | 535.04 | 517.76 | 520.32 | 997 | -12.16(-2.28%) |
Sep 27, 2007 | 504.00 | 556.16 | 504.00 | 532.48 | 3,201 | +28.48(+5.65%) |
Sep 26, 2007 | 530.56 | 531.20 | 498.56 | 504.00 | 6,097 | -23.68(-4.49%) |
Sep 25, 2007 | 551.68 | 551.68 | 525.44 | 527.68 | 2,122 | -20.16(-3.68%) |
Sep 24, 2007 | 549.44 | 555.20 | 544.00 | 547.84 | 1,698 | -2.56(-0.47%) |
Sep 21, 2007 | 560.00 | 570.88 | 544.32 | 550.40 | 2,168 | -19.84(-3.48%) |
Sep 20, 2007 | 578.24 | 579.52 | 563.52 | 570.24 | 696 | -10.88(-1.87%) |
Sep 19, 2007 | 576.64 | 590.72 | 569.92 | 581.12 | 877 | +3.52(+0.61%) |
Sep 18, 2007 | 563.84 | 600.00 | 562.56 | 577.60 | 1,052 | +16.83(+3.00%) |
Sep 17, 2007 | 565.76 | 576.96 | 560.00 | 560.77 | 1,405 | -10.43(-1.83%) |
Sep 14, 2007 | 561.92 | 577.92 | 561.92 | 571.20 | 1,364 | +3.52(+0.62%) |
Sep 13, 2007 | 580.16 | 580.16 | 563.20 | 567.68 | 1,019 | -8.32(-1.44%) |
Sep 12, 2007 | 578.24 | 582.72 | 567.36 | 576.00 | 906 | +1.60(+0.28%) |
Sep 11, 2007 | 572.80 | 585.92 | 570.88 | 574.40 | 664 | -1.60(-0.28%) |
Sep 10, 2007 | 588.48 | 596.16 | 571.20 | 576.00 | 1,398 | -7.04(-1.21%) |
Sep 07, 2007 | 582.40 | 590.72 | 564.48 | 583.04 | 1,348 | -0.83(-0.14%) |
Sep 06, 2007 | 611.52 | 611.52 | 582.40 | 583.87 | 1,087 | -23.81(-3.92%) |
Sep 05, 2007 | 606.40 | 619.20 | 600.00 | 607.68 | 1,089 | -6.40(-1.04%) |
Sep 04, 2007 | 603.20 | 624.00 | 603.20 | 614.08 | 2,472 | +5.12(+0.84%) |
Aug 31, 2007 | 616.00 | 619.20 | 601.28 | 608.96 | 1,550 | -5.44(-0.89%) |
Aug 30, 2007 | 617.92 | 624.64 | 597.12 | 614.40 | 1,243 | +0.32(+0.05%) |
Aug 29, 2007 | 593.60 | 631.68 | 585.28 | 614.08 | 2,642 | +15.68(+2.62%) |
Aug 28, 2007 | 625.60 | 638.40 | 585.92 | 598.40 | 1,284 | -35.20(-5.56%) |
Aug 27, 2007 | 614.40 | 641.60 | 612.48 | 633.60 | 1,799 | +19.20(+3.13%) |
Aug 24, 2007 | 606.72 | 634.88 | 606.72 | 614.40 | 1,429 | +2.88(+0.47%) |
Aug 23, 2007 | 593.92 | 614.72 | 576.64 | 611.52 | 1,632 | +46.72(+8.27%) |
Aug 22, 2007 | 576.00 | 585.92 | 561.60 | 564.80 | 1,738 | -12.48(-2.16%) |
Aug 21, 2007 | 579.20 | 592.32 | 566.08 | 577.28 | 1,870 | +2.88(+0.50%) |
Aug 20, 2007 | 569.60 | 580.48 | 566.72 | 574.40 | 892 | +6.40(+1.13%) |
Aug 17, 2007 | 566.72 | 581.12 | 566.72 | 568.00 | 1,538 | +7.36(+1.31%) |
Aug 16, 2007 | 575.68 | 576.64 | 558.40 | 560.64 | 1,279 | -12.16(-2.12%) |
Aug 15, 2007 | 567.04 | 580.48 | 566.72 | 572.80 | 665 | +5.44(+0.96%) |
Aug 14, 2007 | 578.88 | 584.00 | 565.12 | 567.36 | 1,345 | -11.52(-1.99%) |
Aug 13, 2007 | 578.88 | 594.56 | 578.88 | 578.88 | 1,532 | -0.32(-0.06%) |
Aug 10, 2007 | 587.52 | 592.00 | 579.20 | 579.20 | 905 | -8.00(-1.36%) |
Aug 09, 2007 | 605.44 | 606.40 | 587.20 | 587.20 | 1,446 | -19.20(-3.17%) |
Aug 08, 2007 | 595.84 | 607.36 | 584.00 | 606.40 | 2,252 | +13.12(+2.21%) |
Aug 07, 2007 | 593.60 | 601.92 | 589.12 | 593.28 | 1,184 | -8.96(-1.49%) |
Aug 06, 2007 | 625.60 | 639.36 | 572.80 | 602.24 | 4,334 | -28.16(-4.47%) |
Aug 03, 2007 | 632.64 | 645.12 | 620.48 | 630.40 | 1,013 | +3.52(+0.56%) |
Aug 02, 2007 | 625.44 | 629.44 | 611.52 | 626.88 | 1,973 | -9.92(-1.56%) |