Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 382.10 | 388.10 | 321.50 | 345.60 | 92,220 | -54.70(-13.66%) |
Sep 27, 2007 | 409.20 | 411.00 | 392.00 | 400.30 | 1,860 | -7.90(-1.94%) |
Sep 26, 2007 | 404.50 | 427.00 | 386.20 | 408.20 | 2,770 | +5.60(+1.39%) |
Sep 25, 2007 | 397.50 | 429.90 | 372.00 | 402.60 | 8,800 | -0.60(-0.15%) |
Sep 24, 2007 | 450.00 | 450.00 | 352.10 | 403.20 | 15,360 | -46.80(-10.40%) |
Sep 21, 2007 | 455.00 | 465.00 | 442.10 | 450.00 | 7,930 | +25.00(+5.88%) |
Sep 20, 2007 | 400.00 | 428.30 | 400.00 | 425.00 | 5,550 | +15.00(+3.66%) |
Sep 19, 2007 | 383.00 | 419.80 | 373.50 | 410.00 | 4,460 | +32.40(+8.58%) |
Sep 18, 2007 | 355.00 | 391.50 | 352.50 | 377.60 | 11,660 | +17.60(+4.89%) |
Sep 17, 2007 | 350.40 | 360.00 | 340.00 | 360.00 | 1,650 | -0.40(-0.11%) |
Sep 14, 2007 | 357.50 | 363.00 | 354.80 | 360.40 | 3,580 | -2.10(-0.58%) |
Sep 13, 2007 | 355.00 | 365.40 | 335.50 | 362.50 | 11,030 | +3.50(+0.97%) |
Sep 12, 2007 | 368.80 | 370.00 | 331.50 | 359.00 | 4,210 | -10.40(-2.82%) |
Sep 11, 2007 | 366.50 | 374.20 | 313.00 | 369.40 | 11,450 | +2.90(+0.79%) |
Sep 10, 2007 | 371.60 | 398.50 | 342.40 | 366.50 | 8,760 | -3.50(-0.95%) |
Sep 07, 2007 | 335.00 | 374.00 | 335.00 | 370.00 | 7,940 | +16.00(+4.52%) |
Sep 06, 2007 | 331.70 | 366.00 | 310.00 | 354.00 | 6,140 | +24.00(+7.27%) |
Sep 05, 2007 | 292.00 | 372.30 | 260.00 | 330.00 | 37,290 | +35.50(+12.05%) |
Sep 04, 2007 | 260.00 | 294.50 | 245.30 | 294.50 | 32,090 | +34.50(+13.27%) |
Aug 31, 2007 | 257.90 | 265.50 | 215.80 | 260.00 | 81,840 | +6.30(+2.48%) |
Aug 30, 2007 | 257.20 | 273.80 | 239.20 | 253.70 | 10,090 | -3.50(-1.36%) |
Aug 29, 2007 | 278.00 | 302.80 | 256.00 | 257.20 | 5,050 | -18.10(-6.57%) |
Aug 28, 2007 | 290.00 | 335.00 | 275.30 | 275.30 | 5,510 | -30.50(-9.97%) |
Aug 27, 2007 | 456.70 | 456.70 | 305.00 | 305.80 | 8,080 | -151.40(-33.11%) |
Aug 24, 2007 | 429.60 | 470.00 | 420.00 | 457.20 | 2,470 | +28.40(+6.62%) |
Aug 23, 2007 | 432.20 | 448.90 | 425.10 | 428.80 | 3,030 | +3.10(+0.73%) |
Aug 22, 2007 | 410.00 | 484.00 | 403.00 | 425.70 | 8,300 | +30.70(+7.77%) |
Aug 21, 2007 | 375.50 | 418.80 | 375.50 | 395.00 | 3,980 | +10.00(+2.60%) |
Aug 20, 2007 | 385.00 | 455.00 | 385.00 | 385.00 | 15,820 | -6.00(-1.53%) |
Aug 17, 2007 | 382.00 | 410.00 | 235.00 | 391.00 | 11,680 | +9.00(+2.36%) |
Aug 16, 2007 | 240.00 | 385.00 | 231.20 | 382.00 | 18,710 | +137.60(+56.30%) |
Aug 15, 2007 | 250.00 | 287.00 | 224.50 | 244.40 | 10,980 | -11.10(-4.34%) |
Aug 14, 2007 | 330.00 | 338.00 | 255.50 | 255.50 | 12,090 | -62.00(-19.53%) |
Aug 13, 2007 | 389.40 | 389.40 | 317.50 | 317.50 | 6,690 | -66.50(-17.32%) |
Aug 10, 2007 | 278.50 | 405.10 | 278.50 | 384.00 | 13,770 | +86.00(+28.86%) |
Aug 09, 2007 | 280.50 | 298.30 | 265.00 | 298.00 | 7,260 | +17.50(+6.24%) |
Aug 08, 2007 | 260.00 | 280.50 | 249.50 | 280.50 | 8,370 | +30.60(+12.24%) |
Aug 07, 2007 | 237.00 | 249.90 | 213.40 | 249.90 | 4,830 | +7.30(+3.01%) |
Aug 06, 2007 | 223.20 | 244.10 | 190.50 | 242.60 | 10,620 | +22.20(+10.07%) |
Aug 03, 2007 | 210.00 | 239.50 | 207.50 | 220.40 | 4,390 | -19.10(-7.97%) |
Aug 02, 2007 | 175.00 | 239.50 | 163.50 | 239.50 | 10,168 | +69.50(+40.88%) |
Aug 01, 2007 | 133.70 | 170.00 | 121.70 | 170.00 | 6,270 | +35.40(+26.30%) |
Jul 31, 2007 | 142.00 | 144.50 | 126.00 | 134.60 | 5,310 | -5.40(-3.86%) |
Jul 30, 2007 | 151.80 | 152.10 | 130.20 | 140.00 | 6,100 | -12.50(-8.20%) |
Jul 27, 2007 | 143.00 | 153.00 | 122.40 | 152.50 | 10,550 | +9.50(+6.64%) |
Jul 26, 2007 | 165.00 | 210.00 | 136.50 | 143.00 | 6,450 | -25.40(-15.08%) |
Jul 25, 2007 | 179.00 | 179.00 | 160.00 | 168.40 | 5,010 | -10.60(-5.92%) |
Jul 24, 2007 | 195.00 | 195.00 | 156.50 | 179.00 | 12,180 | -23.00(-11.39%) |
Jul 23, 2007 | 206.40 | 210.00 | 188.60 | 202.00 | 4,540 | -4.00(-1.94%) |
Jul 20, 2007 | 213.00 | 216.20 | 185.00 | 206.00 | 11,520 | -5.50(-2.60%) |
Jul 19, 2007 | 220.00 | 222.40 | 204.00 | 211.50 | 3,110 | -8.50(-3.86%) |
Jul 18, 2007 | 215.20 | 226.40 | 184.50 | 220.00 | 7,870 | +2.80(+1.29%) |
Jul 17, 2007 | 246.20 | 246.20 | 212.10 | 217.20 | 3,780 | +2.50(+1.16%) |
Jul 16, 2007 | 232.50 | 232.50 | 211.90 | 214.70 | 3,000 | -18.20(-7.81%) |
Jul 13, 2007 | 237.30 | 244.90 | 225.20 | 232.90 | 3,360 | -5.40(-2.27%) |
Jul 12, 2007 | 241.00 | 245.00 | 225.00 | 238.30 | 2,740 | -0.70(-0.29%) |
Jul 11, 2007 | 227.90 | 250.00 | 225.30 | 239.00 | 2,600 | +11.40(+5.01%) |
Jul 10, 2007 | 266.70 | 267.70 | 225.70 | 227.60 | 5,940 | -43.20(-15.95%) |
Jul 09, 2007 | 300.00 | 300.00 | 265.70 | 270.80 | 5,890 | -28.40(-9.49%) |
Jul 06, 2007 | 276.30 | 305.00 | 265.00 | 299.20 | 1,580 | +22.20(+8.01%) |
Jul 05, 2007 | 284.40 | 289.90 | 262.30 | 277.00 | 1,520 | -6.60(-2.33%) |
Jul 03, 2007 | 269.60 | 284.00 | 263.60 | 283.60 | 750 | +13.70(+5.08%) |
Jul 02, 2007 | 271.70 | 271.70 | 261.00 | 269.90 | 1,280 | +0.00(+0.00%) |
Jun 29, 2007 | 301.20 | 301.20 | 264.20 | 269.90 | 4,330 | -31.10(-10.33%) |
Jun 28, 2007 | 274.80 | 310.30 | 265.00 | 301.00 | 4,970 | +29.50(+10.87%) |
Jun 27, 2007 | 250.00 | 280.00 | 240.00 | 271.50 | 8,450 | +15.00(+5.85%) |
Jun 26, 2007 | 266.20 | 281.20 | 222.50 | 256.50 | 6,230 | -7.80(-2.95%) |
Jun 25, 2007 | 274.60 | 276.50 | 242.00 | 264.30 | 5,510 | -12.20(-4.41%) |
Jun 22, 2007 | 285.00 | 285.00 | 235.00 | 276.50 | 165,530 | -4.00(-1.43%) |
Jun 21, 2007 | 273.90 | 341.30 | 265.48 | 280.50 | 8,130 | -17.00(-5.71%) |
Jun 20, 2007 | 206.00 | 300.00 | 206.00 | 297.50 | 3,920 | +91.50(+44.42%) |
Jun 19, 2007 | 195.00 | 225.40 | 195.00 | 206.00 | 2,170 | +11.00(+5.64%) |
Jun 18, 2007 | 185.50 | 218.40 | 185.50 | 195.00 | 4,030 | -5.10(-2.55%) |
Jun 15, 2007 | 210.30 | 210.30 | 200.10 | 200.10 | 620 | -10.10(-4.80%) |
Jun 14, 2007 | 219.00 | 219.00 | 198.60 | 210.20 | 740 | -8.80(-4.02%) |
Jun 13, 2007 | 224.70 | 224.70 | 217.20 | 219.00 | 1,130 | -5.70(-2.54%) |
Jun 12, 2007 | 216.60 | 244.40 | 205.00 | 224.70 | 1,530 | +3.10(+1.40%) |
Jun 11, 2007 | 230.00 | 234.00 | 221.60 | 221.60 | 280 | -8.40(-3.65%) |
Jun 08, 2007 | 230.00 | 230.00 | 230.00 | 230.00 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 230.00 | 230.00 | 230.00 | 230.00 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 230.00 | 230.00 | 229.90 | 230.00 | 80 | +0.00(+0.00%) |
Jun 05, 2007 | 246.80 | 246.80 | 230.00 | 230.00 | 610 | -21.80(-8.66%) |
Jun 04, 2007 | 251.80 | 251.80 | 251.80 | 251.80 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 250.00 | 256.70 | 250.00 | 251.80 | 200 | +0.40(+0.16%) |
May 31, 2007 | 255.10 | 255.10 | 251.20 | 251.40 | 190 | -8.60(-3.31%) |
May 30, 2007 | 262.00 | 262.00 | 260.00 | 260.00 | 600 | +0.10(+0.04%) |
May 29, 2007 | 274.90 | 279.90 | 255.80 | 259.90 | 530 | -20.00(-7.15%) |
May 25, 2007 | 279.80 | 279.90 | 276.40 | 279.90 | 40 | +5.00(+1.82%) |
May 24, 2007 | 270.10 | 275.10 | 267.50 | 274.90 | 100 | +2.40(+0.88%) |
May 23, 2007 | 272.60 | 277.60 | 267.50 | 272.50 | 270 | -5.10(-1.84%) |
May 22, 2007 | 277.60 | 277.60 | 277.60 | 277.60 | 0 | +0.00(+0.00%) |
May 21, 2007 | 281.00 | 305.00 | 277.60 | 277.60 | 550 | +1.60(+0.58%) |
May 18, 2007 | 281.00 | 281.00 | 271.00 | 276.00 | 70 | +0.00(+0.00%) |
May 17, 2007 | 285.80 | 285.80 | 262.10 | 276.00 | 740 | -14.80(-5.09%) |
May 16, 2007 | 311.00 | 311.00 | 290.80 | 290.80 | 210 | -23.20(-7.39%) |
May 15, 2007 | 279.90 | 315.50 | 274.90 | 314.00 | 1,080 | +48.90(+18.45%) |
May 14, 2007 | 290.00 | 290.00 | 265.10 | 265.10 | 260 | -26.40(-9.06%) |
May 11, 2007 | 290.00 | 296.00 | 281.50 | 291.50 | 160 | -6.50(-2.18%) |
May 10, 2007 | 287.00 | 299.00 | 287.00 | 298.00 | 280 | +13.00(+4.56%) |
May 09, 2007 | 270.40 | 288.00 | 269.80 | 285.00 | 420 | +17.00(+6.34%) |
May 08, 2007 | 262.50 | 268.00 | 262.50 | 268.00 | 280 | +6.00(+2.29%) |
May 07, 2007 | 256.00 | 263.60 | 256.00 | 262.00 | 70 | +9.00(+3.56%) |
May 04, 2007 | 253.00 | 253.00 | 253.00 | 253.00 | 0 | +0.00(+0.00%) |
May 03, 2007 | 256.00 | 256.00 | 250.00 | 253.00 | 50 | -7.00(-2.69%) |
May 02, 2007 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | +0.00(+0.00%) |
May 01, 2007 | 265.00 | 265.00 | 255.10 | 260.00 | 270 | -9.80(-3.63%) |
Apr 30, 2007 | 265.00 | 270.00 | 265.00 | 269.80 | 90 | +8.80(+3.37%) |
Apr 27, 2007 | 265.00 | 265.00 | 261.00 | 261.00 | 20 | -9.00(-3.33%) |
Apr 26, 2007 | 275.00 | 275.00 | 265.00 | 270.00 | 130 | -5.00(-1.82%) |
Apr 25, 2007 | 271.40 | 277.50 | 271.40 | 275.00 | 110 | +7.10(+2.65%) |
Apr 24, 2007 | 280.00 | 280.00 | 266.20 | 267.90 | 200 | -17.20(-6.03%) |
Apr 23, 2007 | 285.10 | 285.10 | 285.10 | 285.10 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 297.00 | 297.00 | 282.50 | 285.10 | 350 | -12.10(-4.07%) |
Apr 19, 2007 | 297.90 | 298.00 | 295.50 | 297.20 | 280 | +1.30(+0.44%) |
Apr 18, 2007 | 299.00 | 300.00 | 295.00 | 295.90 | 350 | +0.90(+0.31%) |
Apr 17, 2007 | 290.40 | 295.00 | 287.00 | 295.00 | 50 | +5.00(+1.72%) |
Apr 16, 2007 | 290.00 | 294.00 | 280.20 | 290.00 | 290 | -0.20(-0.07%) |
Apr 13, 2007 | 286.00 | 293.00 | 284.90 | 290.20 | 770 | +5.30(+1.86%) |
Apr 12, 2007 | 269.90 | 286.40 | 263.90 | 284.90 | 850 | +18.80(+7.07%) |
Apr 11, 2007 | 268.90 | 274.80 | 264.90 | 266.10 | 980 | -3.90(-1.44%) |
Apr 10, 2007 | 280.20 | 281.50 | 269.94 | 270.00 | 1,580 | -10.10(-3.61%) |
Apr 09, 2007 | 290.00 | 292.40 | 278.80 | 280.10 | 2,200 | -3.70(-1.30%) |
Apr 05, 2007 | 289.90 | 293.10 | 283.80 | 283.80 | 1,960 | -7.50(-2.57%) |
Apr 04, 2007 | 295.90 | 295.90 | 291.00 | 291.30 | 1,400 | -4.60(-1.55%) |
Apr 03, 2007 | 310.60 | 314.70 | 292.60 | 295.90 | 1,040 | -17.70(-5.64%) |
Apr 02, 2007 | 317.40 | 317.40 | 313.60 | 313.60 | 50 | +0.40(+0.13%) |
Mar 30, 2007 | 311.10 | 320.50 | 311.00 | 313.20 | 280 | +4.10(+1.33%) |
Mar 29, 2007 | 302.30 | 335.00 | 302.30 | 309.10 | 670 | +4.00(+1.31%) |
Mar 28, 2007 | 297.50 | 310.00 | 290.00 | 305.10 | 570 | -4.90(-1.58%) |
Mar 27, 2007 | 260.00 | 310.00 | 260.00 | 310.00 | 1,020 | +55.20(+21.66%) |
Mar 26, 2007 | 250.50 | 259.90 | 250.00 | 254.80 | 120 | +4.60(+1.84%) |
Mar 23, 2007 | 250.30 | 250.30 | 250.20 | 250.20 | 40 | -1.80(-0.71%) |
Mar 22, 2007 | 252.00 | 252.00 | 245.00 | 252.00 | 190 | +2.00(+0.80%) |
Mar 21, 2007 | 240.00 | 260.00 | 240.00 | 250.00 | 160 | +8.00(+3.31%) |
Mar 20, 2007 | 202.50 | 242.50 | 202.50 | 242.00 | 410 | +39.50(+19.51%) |
Mar 19, 2007 | 202.50 | 202.50 | 202.50 | 202.50 | 30 | +0.00(+0.00%) |
Mar 16, 2007 | 205.00 | 205.00 | 200.00 | 202.50 | 80 | +2.50(+1.25%) |
Mar 15, 2007 | 205.00 | 205.00 | 200.00 | 200.00 | 200 | -10.00(-4.76%) |
Mar 14, 2007 | 210.00 | 210.00 | 210.00 | 210.00 | 10 | -5.00(-2.33%) |
Mar 13, 2007 | 220.00 | 220.00 | 215.00 | 215.00 | 20 | -5.00(-2.27%) |