Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 106.05 | 106.94 | 105.14 | 105.42 | 521,329 | -0.26(-0.24%) |
Dec 28, 2007 | 106.34 | 106.79 | 104.78 | 105.68 | 1,070,886 | -1.80(-1.68%) |
Dec 27, 2007 | 109.05 | 109.64 | 106.36 | 107.48 | 1,239,954 | -3.08(-2.79%) |
Dec 26, 2007 | 109.09 | 110.67 | 108.32 | 110.56 | 536,645 | +1.39(+1.27%) |
Dec 24, 2007 | 109.08 | 109.75 | 108.19 | 109.18 | 457,773 | +1.39(+1.29%) |
Dec 21, 2007 | 106.50 | 108.05 | 105.90 | 107.78 | 1,130,152 | +3.24(+3.10%) |
Dec 20, 2007 | 104.54 | 104.84 | 102.57 | 104.54 | 1,133,078 | -0.04(-0.04%) |
Dec 19, 2007 | 105.62 | 106.52 | 104.42 | 104.58 | 1,839,022 | -0.79(-0.75%) |
Dec 18, 2007 | 105.14 | 106.21 | 104.39 | 105.37 | 2,629,809 | +1.78(+1.72%) |
Dec 17, 2007 | 107.27 | 108.39 | 103.10 | 103.59 | 2,060,696 | -5.64(-5.16%) |
Dec 14, 2007 | 109.53 | 110.86 | 108.64 | 109.23 | 1,493,902 | -3.44(-3.05%) |
Dec 13, 2007 | 113.75 | 113.75 | 110.52 | 112.67 | 1,516,697 | -4.96(-4.22%) |
Dec 12, 2007 | 118.41 | 120.07 | 115.47 | 117.64 | 1,184,278 | +0.94(+0.81%) |
Dec 11, 2007 | 120.55 | 121.12 | 116.14 | 116.69 | 1,295,426 | -3.47(-2.88%) |
Dec 10, 2007 | 118.67 | 121.22 | 118.67 | 120.16 | 700,984 | -1.76(-1.44%) |
Dec 07, 2007 | 123.16 | 123.37 | 120.72 | 121.92 | 1,066,375 | -1.60(-1.30%) |
Dec 06, 2007 | 120.32 | 123.83 | 119.83 | 123.52 | 1,338,384 | +2.15(+1.77%) |
Dec 05, 2007 | 119.03 | 121.83 | 118.96 | 121.37 | 1,930,902 | +7.37(+6.47%) |
Dec 04, 2007 | 114.15 | 114.75 | 113.01 | 114.00 | 787,976 | -0.51(-0.45%) |
Dec 03, 2007 | 114.15 | 115.20 | 113.54 | 114.51 | 903,273 | -0.69(-0.59%) |
Nov 30, 2007 | 118.05 | 119.11 | 113.72 | 115.20 | 1,586,676 | -1.14(-0.98%) |
Nov 29, 2007 | 115.72 | 118.43 | 114.22 | 116.34 | 1,309,269 | +0.37(+0.32%) |
Nov 28, 2007 | 111.97 | 117.06 | 111.97 | 115.97 | 2,594,848 | +4.61(+4.14%) |
Nov 27, 2007 | 111.39 | 112.47 | 108.44 | 111.36 | 1,857,486 | -0.44(-0.39%) |
Nov 26, 2007 | 115.10 | 116.90 | 111.71 | 111.79 | 1,778,651 | +0.77(+0.69%) |
Nov 23, 2007 | 111.15 | 112.23 | 109.93 | 111.03 | 860,438 | +2.28(+2.10%) |
Nov 21, 2007 | 110.85 | 111.54 | 107.21 | 108.74 | 2,470,166 | -5.77(-5.04%) |
Nov 20, 2007 | 111.27 | 115.64 | 111.13 | 114.51 | 2,538,350 | +6.06(+5.58%) |
Nov 19, 2007 | 110.85 | 111.24 | 107.06 | 108.46 | 1,745,581 | -5.63(-4.94%) |
Nov 16, 2007 | 114.14 | 115.34 | 112.05 | 114.09 | 1,701,260 | -1.70(-1.46%) |
Nov 15, 2007 | 117.70 | 117.70 | 113.36 | 115.79 | 1,583,297 | -3.82(-3.19%) |
Nov 14, 2007 | 123.14 | 123.45 | 118.81 | 119.61 | 1,954,113 | +2.14(+1.83%) |
Nov 13, 2007 | 111.47 | 118.68 | 111.47 | 117.46 | 2,848,938 | +6.59(+5.94%) |
Nov 12, 2007 | 113.55 | 115.93 | 110.66 | 110.87 | 3,704,969 | -10.42(-8.59%) |
Nov 09, 2007 | 121.36 | 124.94 | 119.71 | 121.30 | 3,225,048 | +0.98(+0.82%) |
Nov 08, 2007 | 123.46 | 124.36 | 114.34 | 120.31 | 5,750,626 | -7.54(-5.90%) |
Nov 07, 2007 | 132.78 | 133.07 | 127.85 | 127.85 | 2,579,316 | -9.99(-7.24%) |
Nov 06, 2007 | 135.78 | 137.84 | 132.57 | 137.84 | 3,038,264 | +4.40(+3.30%) |
Nov 05, 2007 | 138.18 | 139.38 | 129.44 | 133.44 | 6,143,194 | -19.80(-12.92%) |
Nov 02, 2007 | 152.03 | 154.69 | 149.38 | 153.24 | 1,892,486 | +3.64(+2.43%) |
Nov 01, 2007 | 153.19 | 153.40 | 146.48 | 149.60 | 3,515,331 | -8.17(-5.18%) |
Oct 31, 2007 | 150.79 | 158.29 | 150.47 | 157.77 | 4,457,580 | +10.15(+6.88%) |
Oct 30, 2007 | 151.99 | 152.55 | 146.82 | 147.62 | 1,710,727 | -5.17(-3.38%) |
Oct 29, 2007 | 151.59 | 153.13 | 149.00 | 152.78 | 1,901,807 | +4.70(+3.18%) |
Oct 26, 2007 | 147.86 | 149.30 | 146.64 | 148.08 | 1,912,959 | -1.34(-0.90%) |
Oct 25, 2007 | 147.82 | 150.64 | 146.21 | 149.42 | 2,132,168 | -1.62(-1.07%) |
Oct 24, 2007 | 150.79 | 151.40 | 146.40 | 151.04 | 2,471,218 | -3.37(-2.18%) |
Oct 23, 2007 | 152.00 | 154.41 | 149.91 | 154.41 | 2,433,268 | +4.64(+3.10%) |
Oct 22, 2007 | 143.96 | 150.55 | 143.03 | 149.77 | 4,052,118 | +9.80(+7.00%) |
Oct 19, 2007 | 146.90 | 148.10 | 139.84 | 139.97 | 4,831,749 | -10.66(-7.08%) |
Oct 18, 2007 | 147.50 | 151.29 | 146.48 | 150.63 | 5,666,141 | -7.80(-4.92%) |
Oct 17, 2007 | 146.62 | 160.30 | 146.29 | 158.43 | 13,233,091 | +20.13(+14.55%) |
Oct 16, 2007 | 140.95 | 140.98 | 136.14 | 138.30 | 5,010,012 | -3.75(-2.64%) |
Oct 15, 2007 | 144.35 | 145.48 | 134.28 | 142.05 | 8,483,899 | +12.20(+9.40%) |
Oct 12, 2007 | 127.17 | 130.07 | 123.78 | 129.85 | 4,082,338 | +13.73(+11.82%) |
Oct 11, 2007 | 119.14 | 121.12 | 114.45 | 116.12 | 2,877,511 | +3.42(+3.03%) |
Oct 10, 2007 | 111.77 | 113.35 | 110.64 | 112.70 | 931,429 | +0.91(+0.81%) |
Oct 09, 2007 | 109.11 | 112.00 | 109.05 | 111.80 | 1,557,764 | +2.68(+2.46%) |
Oct 08, 2007 | 110.00 | 110.66 | 108.38 | 109.12 | 1,322,077 | -5.53(-4.83%) |
Oct 05, 2007 | 111.90 | 115.05 | 111.39 | 114.65 | 2,379,672 | +8.65(+8.16%) |
Oct 04, 2007 | 104.15 | 106.39 | 102.51 | 106.00 | 1,157,296 | +0.99(+0.94%) |
Oct 03, 2007 | 109.11 | 109.25 | 104.72 | 105.01 | 2,691,092 | -9.56(-8.35%) |
Oct 02, 2007 | 114.68 | 115.60 | 112.95 | 114.57 | 1,492,010 | +0.52(+0.46%) |