Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 511.68 | 514.00 | 499.36 | 500.40 | 334,712 | -7.12(-1.40%) |
Sep 27, 2007 | 501.04 | 509.76 | 498.72 | 507.52 | 354,650 | +13.92(+2.82%) |
Sep 26, 2007 | 493.28 | 495.84 | 481.44 | 493.60 | 407,700 | +5.04(+1.03%) |
Sep 25, 2007 | 488.48 | 490.48 | 484.72 | 488.56 | 286,450 | -6.00(-1.21%) |
Sep 24, 2007 | 495.84 | 500.80 | 493.12 | 494.56 | 193,200 | -2.56(-0.51%) |
Sep 21, 2007 | 502.24 | 504.88 | 494.40 | 497.12 | 352,400 | -4.08(-0.81%) |
Sep 20, 2007 | 495.28 | 502.24 | 492.32 | 501.20 | 206,500 | +6.64(+1.34%) |
Sep 19, 2007 | 495.44 | 497.92 | 489.44 | 494.56 | 485,125 | -1.84(-0.37%) |
Sep 18, 2007 | 485.12 | 497.28 | 483.68 | 496.40 | 375,437 | +11.04(+2.27%) |
Sep 17, 2007 | 478.16 | 486.72 | 477.52 | 485.36 | 269,662 | +7.04(+1.47%) |
Sep 14, 2007 | 480.96 | 484.56 | 476.24 | 478.32 | 445,875 | -3.04(-0.63%) |
Sep 13, 2007 | 478.64 | 482.96 | 477.04 | 481.36 | 221,037 | +1.36(+0.28%) |
Sep 12, 2007 | 473.68 | 482.40 | 472.96 | 480.00 | 498,450 | +8.32(+1.76%) |
Sep 11, 2007 | 467.44 | 472.24 | 463.60 | 471.68 | 592,450 | +1.36(+0.29%) |
Sep 10, 2007 | 457.76 | 472.24 | 457.36 | 470.32 | 387,300 | +8.24(+1.78%) |
Sep 07, 2007 | 460.40 | 464.00 | 456.80 | 462.08 | 534,737 | +1.04(+0.23%) |
Sep 06, 2007 | 463.60 | 467.52 | 454.96 | 461.04 | 523,125 | +2.96(+0.65%) |
Sep 05, 2007 | 452.08 | 458.48 | 451.68 | 458.08 | 141,537 | +4.08(+0.90%) |
Sep 04, 2007 | 447.68 | 454.40 | 447.44 | 454.00 | 127,787 | +7.76(+1.74%) |
Aug 31, 2007 | 448.24 | 449.28 | 444.32 | 446.24 | 128,575 | +2.24(+0.50%) |
Aug 30, 2007 | 442.00 | 445.12 | 439.36 | 444.00 | 161,425 | -0.40(-0.09%) |
Aug 29, 2007 | 436.00 | 444.40 | 436.00 | 444.40 | 270,000 | +12.16(+2.81%) |
Aug 28, 2007 | 434.16 | 436.08 | 429.76 | 432.24 | 237,512 | -2.40(-0.55%) |
Aug 27, 2007 | 426.40 | 435.44 | 423.68 | 434.64 | 188,387 | +5.52(+1.29%) |
Aug 24, 2007 | 423.76 | 430.16 | 423.28 | 429.12 | 274,250 | +7.92(+1.88%) |
Aug 23, 2007 | 421.04 | 422.16 | 416.48 | 421.20 | 185,012 | +2.40(+0.57%) |
Aug 22, 2007 | 421.60 | 424.16 | 414.08 | 418.80 | 395,262 | -0.64(-0.15%) |
Aug 21, 2007 | 426.88 | 431.36 | 415.68 | 419.44 | 507,225 | -8.88(-2.07%) |
Aug 20, 2007 | 427.12 | 429.44 | 421.84 | 428.32 | 307,000 | -3.92(-0.91%) |
Aug 17, 2007 | 434.40 | 437.92 | 430.00 | 432.24 | 608,650 | +3.60(+0.84%) |
Aug 16, 2007 | 438.64 | 438.64 | 421.84 | 428.64 | 556,112 | -12.40(-2.81%) |
Aug 15, 2007 | 437.68 | 445.92 | 435.84 | 441.04 | 269,350 | +7.20(+1.66%) |
Aug 14, 2007 | 433.44 | 434.72 | 428.32 | 433.84 | 296,687 | +3.04(+0.71%) |
Aug 13, 2007 | 435.60 | 438.80 | 426.96 | 430.80 | 300,475 | +1.68(+0.39%) |
Aug 10, 2007 | 422.72 | 430.48 | 421.52 | 429.12 | 256,750 | -1.12(-0.26%) |
Aug 09, 2007 | 425.84 | 433.12 | 424.72 | 430.24 | 273,287 | -3.92(-0.90%) |
Aug 08, 2007 | 433.28 | 439.60 | 432.08 | 434.16 | 416,325 | -0.72(-0.17%) |
Aug 07, 2007 | 432.32 | 436.96 | 428.24 | 434.88 | 542,325 | +1.28(+0.30%) |
Aug 06, 2007 | 444.00 | 444.72 | 431.04 | 433.60 | 502,675 | -18.40(-4.07%) |
Aug 03, 2007 | 453.60 | 461.60 | 451.76 | 452.00 | 263,962 | -9.60(-2.08%) |
Aug 02, 2007 | 460.56 | 465.68 | 458.72 | 461.60 | 390,500 | -0.48(-0.10%) |
Aug 01, 2007 | 468.00 | 473.60 | 457.52 | 462.08 | 572,325 | -6.16(-1.32%) |
Jul 31, 2007 | 464.00 | 470.64 | 462.80 | 468.24 | 283,850 | +8.24(+1.79%) |
Jul 30, 2007 | 463.60 | 464.88 | 457.12 | 460.00 | 233,537 | -1.92(-0.42%) |
Jul 27, 2007 | 452.80 | 463.52 | 449.56 | 461.92 | 402,525 | +12.16(+2.70%) |
Jul 26, 2007 | 463.44 | 463.52 | 448.32 | 449.76 | 554,212 | -9.76(-2.12%) |
Jul 25, 2007 | 444.40 | 459.52 | 440.48 | 459.52 | 394,175 | +18.24(+4.13%) |
Jul 24, 2007 | 442.72 | 444.32 | 438.16 | 441.28 | 353,987 | -9.76(-2.16%) |
Jul 23, 2007 | 449.60 | 451.12 | 447.12 | 451.04 | 290,175 | -4.96(-1.09%) |
Jul 20, 2007 | 457.04 | 458.32 | 453.06 | 456.00 | 140,362 | -0.64(-0.14%) |
Jul 19, 2007 | 454.80 | 457.36 | 449.76 | 456.64 | 228,862 | +4.00(+0.88%) |
Jul 18, 2007 | 447.20 | 453.20 | 445.36 | 452.64 | 306,337 | +7.52(+1.69%) |
Jul 17, 2007 | 449.20 | 452.48 | 442.24 | 445.12 | 299,312 | -0.96(-0.22%) |
Jul 16, 2007 | 445.36 | 447.68 | 442.91 | 446.08 | 224,950 | +1.76(+0.40%) |
Jul 13, 2007 | 441.12 | 445.04 | 440.80 | 444.32 | 238,137 | +6.40(+1.46%) |
Jul 12, 2007 | 441.36 | 444.80 | 433.68 | 437.92 | 330,600 | +0.64(+0.15%) |
Jul 11, 2007 | 436.40 | 440.00 | 434.99 | 437.28 | 213,212 | -0.48(-0.11%) |
Jul 10, 2007 | 434.40 | 440.00 | 433.44 | 437.76 | 215,437 | +2.96(+0.68%) |
Jul 09, 2007 | 437.12 | 440.08 | 433.76 | 434.80 | 288,362 | -2.64(-0.60%) |
Jul 06, 2007 | 437.28 | 439.20 | 434.82 | 437.44 | 167,787 | +4.24(+0.98%) |
Jul 05, 2007 | 429.52 | 435.44 | 426.48 | 433.20 | 279,075 | +4.88(+1.14%) |
Jul 03, 2007 | 426.32 | 428.32 | 425.60 | 428.32 | 86,125 | +0.08(+0.02%) |