Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 698.57 | 702.49 | 690.58 | 691.48 | 2,361,940 | -11.05(-1.57%) |
Dec 28, 2007 | 704.93 | 707.95 | 696.54 | 702.53 | 2,536,916 | +1.79(+0.26%) |
Dec 27, 2007 | 707.07 | 716.00 | 700.74 | 700.74 | 2,942,660 | -10.10(-1.42%) |
Dec 26, 2007 | 698.99 | 713.22 | 698.21 | 710.84 | 2,530,377 | +10.11(+1.44%) |
Dec 24, 2007 | 694.99 | 700.73 | 693.06 | 700.73 | 1,628,440 | +4.04(+0.58%) |
Dec 21, 2007 | 697.88 | 699.26 | 693.24 | 696.69 | 5,382,515 | +7.00(+1.01%) |
Dec 20, 2007 | 685.83 | 691.00 | 680.61 | 689.69 | 4,421,957 | +12.32(+1.82%) |
Dec 19, 2007 | 674.21 | 679.50 | 669.00 | 677.37 | 4,421,752 | +4.02(+0.60%) |
Dec 18, 2007 | 674.16 | 676.71 | 652.50 | 673.35 | 7,166,629 | +4.12(+0.62%) |
Dec 17, 2007 | 688.00 | 695.42 | 663.67 | 669.23 | 5,486,048 | -20.73(-3.00%) |
Dec 14, 2007 | 687.51 | 699.70 | 687.26 | 689.96 | 3,672,295 | -4.09(-0.59%) |
Dec 13, 2007 | 696.31 | 697.62 | 681.21 | 694.05 | 5,060,179 | -5.30(-0.76%) |
Dec 12, 2007 | 714.00 | 714.32 | 688.50 | 699.35 | 6,159,121 | +0.15(+0.02%) |
Dec 11, 2007 | 719.94 | 720.99 | 698.78 | 699.20 | 6,139,126 | -19.22(-2.67%) |
Dec 10, 2007 | 715.99 | 724.80 | 714.00 | 718.42 | 3,856,131 | +3.55(+0.50%) |
Dec 07, 2007 | 714.99 | 718.00 | 710.50 | 714.87 | 3,852,039 | -0.39(-0.05%) |
Dec 06, 2007 | 697.80 | 716.56 | 697.01 | 715.26 | 4,912,998 | +16.75(+2.40%) |
Dec 05, 2007 | 692.73 | 698.93 | 687.50 | 698.51 | 4,208,943 | +14.35(+2.10%) |
Dec 04, 2007 | 678.31 | 692.00 | 677.12 | 684.16 | 4,231,759 | +2.63(+0.39%) |
Dec 03, 2007 | 691.01 | 695.00 | 681.14 | 681.53 | 4,326,266 | -11.47(-1.66%) |
Nov 30, 2007 | 711.00 | 711.06 | 682.11 | 693.00 | 7,895,536 | -4.00(-0.57%) |
Nov 29, 2007 | 690.75 | 702.79 | 687.77 | 697.00 | 6,207,949 | +4.74(+0.68%) |
Nov 28, 2007 | 682.11 | 694.30 | 672.14 | 692.26 | 7,916,492 | +18.69(+2.77%) |
Nov 27, 2007 | 674.80 | 676.43 | 650.26 | 673.57 | 8,904,469 | +7.57(+1.14%) |
Nov 26, 2007 | 680.20 | 693.40 | 665.00 | 666.00 | 6,790,006 | -10.70(-1.58%) |
Nov 23, 2007 | 670.00 | 678.28 | 668.11 | 676.70 | 2,739,539 | +16.18(+2.45%) |
Nov 21, 2007 | 643.77 | 669.97 | 642.08 | 660.52 | 7,013,406 | +11.98(+1.85%) |
Nov 20, 2007 | 636.48 | 659.10 | 632.87 | 648.54 | 9,816,855 | +22.69(+3.63%) |
Nov 19, 2007 | 629.59 | 636.77 | 618.50 | 625.85 | 5,527,660 | -7.78(-1.23%) |
Nov 16, 2007 | 633.94 | 635.49 | 616.02 | 633.63 | 9,043,061 | +3.98(+0.63%) |
Nov 15, 2007 | 638.57 | 647.50 | 624.00 | 629.65 | 6,967,790 | -12.03(-1.87%) |
Nov 14, 2007 | 673.28 | 675.49 | 636.27 | 641.68 | 8,101,299 | -18.87(-2.86%) |
Nov 13, 2007 | 644.99 | 660.92 | 642.00 | 660.55 | 8,429,330 | +28.48(+4.51%) |
Nov 12, 2007 | 657.74 | 669.93 | 626.21 | 632.07 | 10,227,685 | -31.90(-4.80%) |
Nov 09, 2007 | 675.78 | 681.88 | 661.21 | 663.97 | 11,388,196 | -29.87(-4.31%) |
Nov 08, 2007 | 734.60 | 734.89 | 677.18 | 693.84 | 16,512,189 | -39.10(-5.33%) |
Nov 07, 2007 | 741.13 | 747.24 | 723.14 | 732.94 | 8,252,865 | -8.85(-1.19%) |
Nov 06, 2007 | 737.56 | 741.79 | 725.00 | 741.79 | 8,437,000 | +16.14(+2.22%) |
Nov 05, 2007 | 706.99 | 730.23 | 706.07 | 725.65 | 8,884,102 | +14.40(+2.02%) |
Nov 02, 2007 | 710.51 | 713.58 | 697.34 | 711.25 | 5,841,296 | +8.04(+1.14%) |
Nov 01, 2007 | 702.79 | 713.72 | 701.78 | 703.21 | 6,526,790 | -3.79(-0.54%) |
Oct 31, 2007 | 700.69 | 707.00 | 696.04 | 707.00 | 6,877,849 | +12.23(+1.76%) |
Oct 30, 2007 | 677.51 | 699.91 | 677.51 | 694.77 | 6,890,005 | +15.54(+2.29%) |
Oct 29, 2007 | 677.77 | 680.00 | 672.09 | 679.23 | 3,066,287 | +4.63(+0.69%) |
Oct 26, 2007 | 674.03 | 676.54 | 668.06 | 674.60 | 3,353,845 | +6.09(+0.91%) |
Oct 25, 2007 | 678.68 | 678.97 | 663.55 | 668.51 | 5,794,644 | -7.31(-1.08%) |
Oct 24, 2007 | 672.71 | 677.47 | 659.56 | 675.82 | 7,405,608 | +0.05(+0.01%) |
Oct 23, 2007 | 661.25 | 677.60 | 660.00 | 675.77 | 6,795,108 | +25.02(+3.84%) |
Oct 22, 2007 | 638.67 | 655.00 | 636.28 | 650.75 | 6,664,300 | +6.04(+0.94%) |
Oct 19, 2007 | 654.56 | 658.49 | 643.23 | 644.71 | 15,779,392 | +5.09(+0.80%) |
Oct 18, 2007 | 635.41 | 641.37 | 628.50 | 639.62 | 12,229,320 | +6.14(+0.97%) |
Oct 17, 2007 | 630.45 | 634.00 | 621.59 | 633.48 | 6,023,505 | +17.48(+2.84%) |
Oct 16, 2007 | 618.49 | 625.92 | 611.99 | 616.00 | 6,005,710 | -4.11(-0.66%) |
Oct 15, 2007 | 638.47 | 639.86 | 615.55 | 620.11 | 6,947,747 | -17.28(-2.71%) |
Oct 12, 2007 | 623.98 | 638.40 | 618.24 | 637.39 | 6,823,622 | +15.39(+2.47%) |
Oct 11, 2007 | 633.64 | 641.41 | 609.00 | 622.00 | 11,792,571 | -3.39(-0.54%) |
Oct 10, 2007 | 621.36 | 625.68 | 616.80 | 625.39 | 5,370,480 | +10.21(+1.66%) |
Oct 09, 2007 | 615.11 | 623.78 | 608.39 | 615.18 | 8,767,770 | +5.56(+0.91%) |
Oct 08, 2007 | 595.00 | 610.26 | 593.95 | 609.62 | 5,022,739 | +15.57(+2.62%) |
Oct 05, 2007 | 587.11 | 596.00 | 587.01 | 594.05 | 5,068,883 | +15.02(+2.59%) |
Oct 04, 2007 | 585.09 | 585.09 | 577.06 | 579.03 | 2,987,668 | -4.99(-0.85%) |
Oct 03, 2007 | 586.25 | 588.99 | 580.36 | 584.02 | 3,880,644 | -0.37(-0.06%) |
Oct 02, 2007 | 583.38 | 596.81 | 580.01 | 584.39 | 7,057,574 | +1.84(+0.32%) |