Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 411.20 | 441.60 | 411.20 | 433.92 | 1,211 | +22.08(+5.36%) |
Dec 28, 2007 | 427.20 | 427.52 | 410.56 | 411.84 | 832 | -16.64(-3.88%) |
Dec 27, 2007 | 425.28 | 430.08 | 423.04 | 428.48 | 524 | +0.96(+0.22%) |
Dec 26, 2007 | 423.04 | 436.80 | 400.00 | 427.52 | 1,310 | +1.92(+0.45%) |
Dec 24, 2007 | 412.80 | 458.88 | 412.80 | 425.60 | 2,970 | +11.84(+2.86%) |
Dec 21, 2007 | 368.64 | 425.28 | 366.08 | 413.76 | 2,914 | +46.72(+12.73%) |
Dec 20, 2007 | 384.00 | 394.56 | 352.96 | 367.04 | 4,468 | -25.60(-6.52%) |
Dec 19, 2007 | 405.76 | 424.96 | 390.40 | 392.64 | 1,798 | -8.32(-2.08%) |
Dec 18, 2007 | 404.16 | 406.40 | 394.88 | 400.96 | 917 | -0.64(-0.16%) |
Dec 17, 2007 | 422.40 | 422.40 | 400.00 | 401.60 | 1,314 | -22.08(-5.21%) |
Dec 14, 2007 | 430.08 | 432.96 | 420.80 | 423.68 | 762 | -1.92(-0.45%) |
Dec 13, 2007 | 408.00 | 451.20 | 408.00 | 425.60 | 1,272 | -6.08(-1.41%) |
Dec 12, 2007 | 458.56 | 458.56 | 428.48 | 431.68 | 1,078 | -25.28(-5.53%) |
Dec 11, 2007 | 460.16 | 460.16 | 448.00 | 456.96 | 1,036 | -4.48(-0.97%) |
Dec 10, 2007 | 451.20 | 463.36 | 448.32 | 461.44 | 2,005 | +9.28(+2.05%) |
Dec 07, 2007 | 442.56 | 464.96 | 440.32 | 452.16 | 1,526 | +17.60(+4.05%) |
Dec 06, 2007 | 410.24 | 434.88 | 410.24 | 434.56 | 1,417 | +16.96(+4.06%) |
Dec 05, 2007 | 416.00 | 422.40 | 400.00 | 417.60 | 6,328 | -18.56(-4.26%) |
Dec 04, 2007 | 434.56 | 440.64 | 434.56 | 436.16 | 505 | +0.00(+0.00%) |
Dec 03, 2007 | 441.60 | 446.72 | 433.28 | 436.16 | 1,178 | -4.80(-1.09%) |
Nov 30, 2007 | 438.72 | 452.48 | 429.12 | 440.96 | 1,220 | +2.24(+0.51%) |
Nov 29, 2007 | 450.56 | 460.48 | 430.40 | 438.72 | 1,858 | -13.76(-3.04%) |
Nov 28, 2007 | 427.84 | 455.36 | 427.84 | 452.48 | 1,927 | +13.44(+3.06%) |
Nov 27, 2007 | 443.52 | 459.84 | 435.84 | 439.04 | 596 | -1.92(-0.44%) |
Nov 26, 2007 | 455.68 | 467.84 | 430.40 | 440.96 | 1,163 | -14.72(-3.23%) |
Nov 23, 2007 | 447.04 | 455.68 | 445.12 | 455.68 | 681 | +8.96(+2.01%) |
Nov 21, 2007 | 444.80 | 450.13 | 417.28 | 446.72 | 1,706 | -1.28(-0.29%) |
Nov 20, 2007 | 433.92 | 459.52 | 418.24 | 448.00 | 3,188 | +15.36(+3.55%) |
Nov 19, 2007 | 451.20 | 452.80 | 432.32 | 432.64 | 1,413 | -22.08(-4.86%) |
Nov 16, 2007 | 481.28 | 485.12 | 451.20 | 454.72 | 2,018 | -11.52(-2.47%) |
Nov 15, 2007 | 466.56 | 480.96 | 464.32 | 466.24 | 1,310 | -1.92(-0.41%) |
Nov 14, 2007 | 500.80 | 503.36 | 465.60 | 468.16 | 2,238 | -12.48(-2.60%) |
Nov 13, 2007 | 475.52 | 493.44 | 447.04 | 480.64 | 2,659 | +5.12(+1.08%) |
Nov 12, 2007 | 485.76 | 488.64 | 475.52 | 475.52 | 2,101 | -23.04(-4.62%) |
Nov 09, 2007 | 521.28 | 528.64 | 498.56 | 498.56 | 1,198 | -22.40(-4.30%) |
Nov 08, 2007 | 507.20 | 520.96 | 505.92 | 520.96 | 1,132 | +11.52(+2.26%) |
Nov 07, 2007 | 512.64 | 513.28 | 507.52 | 509.44 | 1,029 | -6.08(-1.18%) |
Nov 06, 2007 | 510.08 | 517.12 | 507.84 | 515.52 | 768 | -8.32(-1.59%) |
Nov 05, 2007 | 508.16 | 527.04 | 508.16 | 523.84 | 2,693 | +12.48(+2.44%) |
Nov 02, 2007 | 539.84 | 539.84 | 508.48 | 511.36 | 2,464 | -25.28(-4.71%) |
Nov 01, 2007 | 544.00 | 549.44 | 513.92 | 536.64 | 2,304 | -5.12(-0.95%) |
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%) |