Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 516.00 | 525.05 | 505.56 | 524.00 | 65,900 | +9.00(+1.75%) |
Dec 28, 2007 | 530.00 | 530.99 | 513.01 | 515.00 | 35,500 | -12.00(-2.28%) |
Dec 27, 2007 | 534.00 | 536.10 | 526.44 | 527.00 | 37,800 | -9.00(-1.68%) |
Dec 26, 2007 | 532.00 | 539.12 | 526.00 | 536.00 | 42,100 | +3.00(+0.56%) |
Dec 24, 2007 | 522.97 | 533.00 | 518.35 | 533.00 | 20,100 | +10.00(+1.91%) |
Dec 21, 2007 | 509.00 | 523.00 | 502.85 | 523.00 | 82,600 | +19.00(+3.77%) |
Dec 20, 2007 | 520.00 | 520.00 | 486.87 | 504.00 | 87,959 | -11.75(-2.28%) |
Dec 19, 2007 | 520.00 | 524.76 | 510.52 | 515.75 | 67,803 | -5.25(-1.01%) |
Dec 18, 2007 | 511.64 | 527.00 | 508.02 | 521.00 | 38,700 | +13.00(+2.56%) |
Dec 17, 2007 | 515.50 | 532.39 | 508.00 | 508.00 | 38,705 | -7.50(-1.45%) |
Dec 14, 2007 | 506.00 | 520.00 | 504.03 | 515.50 | 65,500 | -0.50(-0.10%) |
Dec 13, 2007 | 508.00 | 523.01 | 502.50 | 516.00 | 75,349 | +8.00(+1.57%) |
Dec 12, 2007 | 543.01 | 552.00 | 503.01 | 508.00 | 109,825 | -21.12(-3.99%) |
Dec 11, 2007 | 559.00 | 578.00 | 525.04 | 529.12 | 100,300 | -31.38(-5.60%) |
Dec 10, 2007 | 560.64 | 574.00 | 549.05 | 560.50 | 71,125 | +2.50(+0.45%) |
Dec 07, 2007 | 559.96 | 567.56 | 541.81 | 558.00 | 132,500 | +1.26(+0.23%) |
Dec 06, 2007 | 490.00 | 563.39 | 490.00 | 556.74 | 149,005 | +63.64(+12.91%) |
Dec 05, 2007 | 470.55 | 501.78 | 465.00 | 493.10 | 101,400 | +17.60(+3.70%) |
Dec 04, 2007 | 484.00 | 493.00 | 470.95 | 475.50 | 94,105 | -12.00(-2.46%) |
Dec 03, 2007 | 490.00 | 496.00 | 480.20 | 487.50 | 70,237 | -4.50(-0.91%) |
Nov 30, 2007 | 470.00 | 505.00 | 470.00 | 492.00 | 226,193 | +37.75(+8.31%) |
Nov 29, 2007 | 446.06 | 468.00 | 446.06 | 454.25 | 116,200 | +1.25(+0.28%) |
Nov 28, 2007 | 451.00 | 458.98 | 446.39 | 453.00 | 63,809 | +9.00(+2.03%) |
Nov 27, 2007 | 443.00 | 452.00 | 433.04 | 444.00 | 104,308 | +10.00(+2.30%) |
Nov 26, 2007 | 455.00 | 457.37 | 430.50 | 434.00 | 87,674 | -24.60(-5.36%) |
Nov 23, 2007 | 444.00 | 459.46 | 444.00 | 458.60 | 24,200 | +17.25(+3.91%) |
Nov 21, 2007 | 452.00 | 454.93 | 440.12 | 441.35 | 55,803 | -13.70(-3.01%) |
Nov 20, 2007 | 456.00 | 460.00 | 435.00 | 455.05 | 136,027 | +3.62(+0.80%) |
Nov 19, 2007 | 470.00 | 474.99 | 451.00 | 451.43 | 138,417 | -22.57(-4.76%) |
Nov 16, 2007 | 490.00 | 498.00 | 471.10 | 474.00 | 117,505 | -18.05(-3.67%) |
Nov 15, 2007 | 500.00 | 515.99 | 490.43 | 492.05 | 79,897 | -12.25(-2.43%) |
Nov 14, 2007 | 527.00 | 535.00 | 504.30 | 504.30 | 138,002 | -7.70(-1.50%) |
Nov 13, 2007 | 496.25 | 514.82 | 492.61 | 512.00 | 81,002 | +19.24(+3.90%) |
Nov 12, 2007 | 470.00 | 497.00 | 470.00 | 492.76 | 135,425 | +12.91(+2.69%) |
Nov 09, 2007 | 468.00 | 488.01 | 460.00 | 479.85 | 166,430 | +1.35(+0.28%) |
Nov 08, 2007 | 451.00 | 478.96 | 451.00 | 478.50 | 216,945 | +36.26(+8.20%) |
Nov 07, 2007 | 443.13 | 452.00 | 433.25 | 442.24 | 140,709 | -12.76(-2.80%) |
Nov 06, 2007 | 436.00 | 458.60 | 433.70 | 455.00 | 96,808 | +19.00(+4.36%) |
Nov 05, 2007 | 430.90 | 454.23 | 424.89 | 436.00 | 182,512 | -0.70(-0.16%) |
Nov 02, 2007 | 449.00 | 452.00 | 428.00 | 436.70 | 132,900 | -12.30(-2.74%) |
Nov 01, 2007 | 467.20 | 467.20 | 447.00 | 449.00 | 124,400 | -26.75(-5.62%) |
Oct 31, 2007 | 483.75 | 491.86 | 469.01 | 475.75 | 142,700 | -5.00(-1.04%) |
Oct 30, 2007 | 476.00 | 485.00 | 470.74 | 480.75 | 80,100 | -1.97(-0.41%) |
Oct 29, 2007 | 483.25 | 486.95 | 469.00 | 482.72 | 60,100 | +2.47(+0.51%) |
Oct 26, 2007 | 498.25 | 500.00 | 468.88 | 480.25 | 127,000 | -2.75(-0.57%) |
Oct 25, 2007 | 490.01 | 502.00 | 470.00 | 483.00 | 161,800 | +2.10(+0.44%) |
Oct 24, 2007 | 470.00 | 480.90 | 448.17 | 480.90 | 118,400 | +12.90(+2.76%) |
Oct 23, 2007 | 480.50 | 484.01 | 459.14 | 468.00 | 119,800 | -8.00(-1.68%) |
Oct 22, 2007 | 430.00 | 488.59 | 428.03 | 476.00 | 295,500 | +46.25(+10.76%) |
Oct 19, 2007 | 418.00 | 460.00 | 418.00 | 429.75 | 472,500 | +13.20(+3.17%) |
Oct 18, 2007 | 408.50 | 418.44 | 400.20 | 416.55 | 133,200 | +3.05(+0.74%) |
Oct 17, 2007 | 438.00 | 438.00 | 398.96 | 413.50 | 202,300 | -17.92(-4.15%) |
Oct 16, 2007 | 437.00 | 438.00 | 425.00 | 431.42 | 170,900 | -12.58(-2.83%) |
Oct 15, 2007 | 464.00 | 466.81 | 442.00 | 444.00 | 144,600 | -23.50(-5.03%) |
Oct 12, 2007 | 485.00 | 485.00 | 463.55 | 467.50 | 136,000 | -14.31(-2.97%) |
Oct 11, 2007 | 485.00 | 498.03 | 477.06 | 481.81 | 189,400 | +4.43(+0.93%) |
Oct 10, 2007 | 485.50 | 492.00 | 472.34 | 477.38 | 152,900 | -8.12(-1.67%) |
Oct 09, 2007 | 474.00 | 485.99 | 455.12 | 485.50 | 161,500 | +11.00(+2.32%) |
Oct 08, 2007 | 497.00 | 500.01 | 473.81 | 474.50 | 127,200 | -22.50(-4.53%) |
Oct 05, 2007 | 494.13 | 511.07 | 484.68 | 497.00 | 125,900 | -1.00(-0.20%) |
Oct 04, 2007 | 524.00 | 526.75 | 487.85 | 498.00 | 185,600 | -26.00(-4.96%) |
Oct 03, 2007 | 501.00 | 532.50 | 500.00 | 524.00 | 195,600 | +23.80(+4.76%) |
Oct 02, 2007 | 483.41 | 511.59 | 483.41 | 500.20 | 119,400 | +16.90(+3.50%) |