Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 152.35 | 154.52 | 151.06 | 152.66 | 3,301 | -0.63(-0.41%) |
Oct 30, 2007 | 154.21 | 154.21 | 152.38 | 153.29 | 4,908 | -0.83(-0.54%) |
Oct 29, 2007 | 153.53 | 154.13 | 150.96 | 154.12 | 3,735 | +0.60(+0.39%) |
Oct 26, 2007 | 150.95 | 153.69 | 149.32 | 153.53 | 4,819 | +2.58(+1.71%) |
Oct 25, 2007 | 152.35 | 152.35 | 148.41 | 150.95 | 13,054 | -1.38(-0.90%) |
Oct 24, 2007 | 155.63 | 155.63 | 149.17 | 152.32 | 10,282 | -3.78(-2.42%) |
Oct 23, 2007 | 156.84 | 159.38 | 156.10 | 156.10 | 2,855 | -1.64(-1.04%) |
Oct 22, 2007 | 162.17 | 163.93 | 157.51 | 157.74 | 4,053 | -0.70(-0.44%) |
Oct 19, 2007 | 160.42 | 163.21 | 158.45 | 158.45 | 2,862 | -1.97(-1.23%) |
Oct 18, 2007 | 163.23 | 164.38 | 160.42 | 160.42 | 4,094 | -2.28(-1.40%) |
Oct 17, 2007 | 166.30 | 168.25 | 162.69 | 162.69 | 5,422 | -1.36(-0.83%) |
Oct 16, 2007 | 165.95 | 169.23 | 164.05 | 164.05 | 11,475 | -2.55(-1.53%) |
Oct 15, 2007 | 168.36 | 169.94 | 164.98 | 166.60 | 13,322 | -2.12(-1.26%) |
Oct 12, 2007 | 168.73 | 170.55 | 167.01 | 168.72 | 2,292 | +1.51(+0.90%) |
Oct 11, 2007 | 168.06 | 169.56 | 167.21 | 167.21 | 6,602 | -0.38(-0.22%) |
Oct 10, 2007 | 169.32 | 169.42 | 166.49 | 167.59 | 10,612 | -1.43(-0.85%) |
Oct 09, 2007 | 168.76 | 170.32 | 167.31 | 169.02 | 6,090 | +0.45(+0.27%) |
Oct 08, 2007 | 167.26 | 168.71 | 165.69 | 168.57 | 1,482 | +1.22(+0.73%) |
Oct 05, 2007 | 164.07 | 167.57 | 163.60 | 167.35 | 2,024 | +4.54(+2.79%) |
Oct 04, 2007 | 162.61 | 163.67 | 160.43 | 162.82 | 8,869 | +0.13(+0.08%) |
Oct 03, 2007 | 163.31 | 164.07 | 161.26 | 162.69 | 4,722 | +0.49(+0.30%) |
Oct 02, 2007 | 166.51 | 166.55 | 161.34 | 162.20 | 3,594 | -5.59(-3.33%) |
Oct 01, 2007 | 162.94 | 168.75 | 162.94 | 167.78 | 3,508 | +4.28(+2.61%) |
Sep 28, 2007 | 161.26 | 164.52 | 159.43 | 163.51 | 8,948 | +2.25(+1.40%) |
Sep 27, 2007 | 157.51 | 161.26 | 156.64 | 161.26 | 6,992 | +3.77(+2.39%) |
Sep 26, 2007 | 159.37 | 160.32 | 155.47 | 157.49 | 17,113 | -0.42(-0.27%) |
Sep 25, 2007 | 159.31 | 159.31 | 155.63 | 157.91 | 8,683 | +0.39(+0.25%) |
Sep 24, 2007 | 163.94 | 163.94 | 157.52 | 157.52 | 7,583 | -7.64(-4.63%) |
Sep 21, 2007 | 165.69 | 167.82 | 163.13 | 165.16 | 11,111 | -0.94(-0.56%) |
Sep 20, 2007 | 165.60 | 168.60 | 165.60 | 166.10 | 1,917 | -1.17(-0.70%) |
Sep 19, 2007 | 168.20 | 169.55 | 163.23 | 167.27 | 4,346 | +0.69(+0.42%) |
Sep 18, 2007 | 163.34 | 167.85 | 161.94 | 166.58 | 4,755 | +2.75(+1.68%) |
Sep 17, 2007 | 167.59 | 167.82 | 162.22 | 163.83 | 5,758 | -3.79(-2.26%) |
Sep 14, 2007 | 165.25 | 167.62 | 165.11 | 167.62 | 7,287 | +0.73(+0.44%) |
Sep 13, 2007 | 167.82 | 168.76 | 165.56 | 166.88 | 10,173 | -1.20(-0.71%) |
Sep 12, 2007 | 166.88 | 169.66 | 166.88 | 168.09 | 17,162 | -0.39(-0.23%) |
Sep 11, 2007 | 167.04 | 169.10 | 166.95 | 168.48 | 5,376 | -0.15(-0.09%) |
Sep 10, 2007 | 165.95 | 168.69 | 165.95 | 168.63 | 3,300 | +1.09(+0.65%) |
Sep 07, 2007 | 166.44 | 168.14 | 166.42 | 167.54 | 5,987 | +0.66(+0.39%) |
Sep 06, 2007 | 166.90 | 168.23 | 165.05 | 166.88 | 36,948 | -0.27(-0.16%) |
Sep 05, 2007 | 168.71 | 168.76 | 165.95 | 167.16 | 2,970 | -1.06(-0.63%) |
Sep 04, 2007 | 166.19 | 168.22 | 165.01 | 168.22 | 3,668 | +2.04(+1.22%) |
Aug 31, 2007 | 167.09 | 171.79 | 165.28 | 166.18 | 9,443 | +2.07(+1.26%) |
Aug 30, 2007 | 162.96 | 166.88 | 162.96 | 164.11 | 5,146 | -1.60(-0.97%) |
Aug 29, 2007 | 164.09 | 166.85 | 164.09 | 165.71 | 2,665 | +0.80(+0.48%) |
Aug 28, 2007 | 166.88 | 167.21 | 163.57 | 164.92 | 10,609 | -1.97(-1.18%) |
Aug 27, 2007 | 166.88 | 166.88 | 166.09 | 166.88 | 1,188 | +0.60(+0.36%) |
Aug 24, 2007 | 163.57 | 166.28 | 162.30 | 166.28 | 2,574 | +2.25(+1.37%) |
Aug 23, 2007 | 169.45 | 169.45 | 163.44 | 164.03 | 5,995 | -2.66(-1.60%) |
Aug 22, 2007 | 165.00 | 167.76 | 165.00 | 166.70 | 1,066 | -1.12(-0.67%) |
Aug 21, 2007 | 167.85 | 169.00 | 167.82 | 167.82 | 4,265 | -0.38(-0.22%) |
Aug 20, 2007 | 165.95 | 169.97 | 165.95 | 168.20 | 3,655 | -2.47(-1.45%) |
Aug 17, 2007 | 163.13 | 171.47 | 163.13 | 170.67 | 12,473 | +9.38(+5.81%) |
Aug 16, 2007 | 163.75 | 164.33 | 159.53 | 161.30 | 8,675 | +1.92(+1.21%) |
Aug 15, 2007 | 160.81 | 161.46 | 156.54 | 159.38 | 11,117 | -0.41(-0.26%) |
Aug 14, 2007 | 162.92 | 162.92 | 158.92 | 159.79 | 13,214 | -2.46(-1.51%) |
Aug 13, 2007 | 150.13 | 163.97 | 150.13 | 162.24 | 26,442 | +13.98(+9.43%) |
Aug 10, 2007 | 148.32 | 150.79 | 144.38 | 148.26 | 25,625 | +3.85(+2.67%) |
Aug 09, 2007 | 162.19 | 162.82 | 142.95 | 144.41 | 46,129 | -14.69(-9.23%) |
Aug 08, 2007 | 160.80 | 163.13 | 156.65 | 159.10 | 15,014 | -2.55(-1.58%) |
Aug 07, 2007 | 159.98 | 162.52 | 152.49 | 161.65 | 27,852 | -0.55(-0.34%) |
Aug 06, 2007 | 165.16 | 165.19 | 160.42 | 162.21 | 15,244 | -1.32(-0.81%) |
Aug 03, 2007 | 162.58 | 167.31 | 161.82 | 163.53 | 3,682 | -1.29(-0.79%) |
Aug 02, 2007 | 166.42 | 166.88 | 164.26 | 164.82 | 4,592 | -1.59(-0.96%) |