Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 83.89 | 84.38 | 82.55 | 82.71 | 906,342 | -1.86(-2.20%) |
Dec 28, 2007 | 84.37 | 85.19 | 83.67 | 84.58 | 1,018,639 | +1.23(+1.47%) |
Dec 27, 2007 | 84.65 | 85.24 | 82.95 | 83.35 | 1,253,539 | -1.30(-1.54%) |
Dec 26, 2007 | 84.92 | 84.92 | 82.94 | 84.65 | 1,048,292 | +0.71(+0.85%) |
Dec 24, 2007 | 85.34 | 85.34 | 83.66 | 83.94 | 600,557 | -0.43(-0.51%) |
Dec 21, 2007 | 85.92 | 85.95 | 84.26 | 84.36 | 1,639,235 | -0.55(-0.64%) |
Dec 20, 2007 | 84.29 | 85.78 | 83.03 | 84.91 | 1,837,734 | +1.78(+2.14%) |
Dec 19, 2007 | 83.55 | 83.55 | 82.39 | 83.13 | 1,213,856 | -0.01(-0.02%) |
Dec 18, 2007 | 84.29 | 85.42 | 81.72 | 83.15 | 1,977,465 | -1.18(-1.40%) |
Dec 17, 2007 | 81.29 | 85.42 | 81.29 | 84.33 | 2,162,801 | +2.20(+2.67%) |
Dec 14, 2007 | 82.93 | 82.93 | 81.44 | 82.13 | 1,504,637 | -0.84(-1.01%) |
Dec 13, 2007 | 83.37 | 84.56 | 82.05 | 82.97 | 1,262,340 | -0.73(-0.87%) |
Dec 12, 2007 | 87.35 | 87.35 | 83.35 | 83.70 | 2,162,749 | -1.12(-1.32%) |
Dec 11, 2007 | 89.20 | 89.20 | 84.82 | 84.82 | 1,871,508 | -3.45(-3.91%) |
Dec 10, 2007 | 88.73 | 88.92 | 86.21 | 88.27 | 1,293,100 | +0.28(+0.32%) |
Dec 07, 2007 | 87.78 | 89.11 | 86.57 | 87.99 | 1,428,012 | +0.58(+0.67%) |
Dec 06, 2007 | 85.57 | 87.82 | 84.07 | 87.41 | 1,306,370 | +1.94(+2.27%) |
Dec 05, 2007 | 86.23 | 86.48 | 84.16 | 85.47 | 1,454,652 | -0.15(-0.17%) |
Dec 04, 2007 | 84.92 | 87.02 | 83.92 | 85.62 | 2,822,007 | +1.12(+1.33%) |
Dec 03, 2007 | 79.94 | 85.19 | 79.51 | 84.50 | 2,774,768 | +4.68(+5.86%) |
Nov 30, 2007 | 81.54 | 81.71 | 78.31 | 79.82 | 1,716,675 | -0.79(-0.98%) |
Nov 29, 2007 | 83.21 | 83.21 | 78.93 | 80.61 | 2,202,814 | -2.03(-2.45%) |
Nov 28, 2007 | 78.67 | 83.03 | 77.68 | 82.64 | 2,650,912 | +5.00(+6.43%) |
Nov 27, 2007 | 77.22 | 77.64 | 75.51 | 77.64 | 1,324,794 | +1.04(+1.36%) |
Nov 26, 2007 | 74.98 | 77.86 | 74.96 | 76.60 | 1,340,305 | +1.26(+1.68%) |
Nov 23, 2007 | 78.08 | 78.66 | 74.86 | 75.33 | 686,406 | -1.87(-2.42%) |
Nov 21, 2007 | 76.41 | 78.16 | 75.75 | 77.20 | 929,845 | -0.23(-0.29%) |
Nov 20, 2007 | 76.74 | 77.76 | 75.67 | 77.43 | 1,701,433 | +1.04(+1.37%) |
Nov 19, 2007 | 77.31 | 77.47 | 74.61 | 76.38 | 2,261,508 | -1.79(-2.29%) |
Nov 16, 2007 | 76.74 | 78.27 | 75.59 | 78.17 | 1,182,327 | +2.19(+2.88%) |
Nov 15, 2007 | 76.06 | 76.72 | 74.64 | 75.99 | 1,148,550 | -0.75(-0.98%) |
Nov 14, 2007 | 78.97 | 79.57 | 76.55 | 76.74 | 1,548,585 | -1.44(-1.84%) |
Nov 13, 2007 | 75.32 | 78.56 | 74.48 | 78.18 | 2,240,908 | +4.89(+6.67%) |
Nov 12, 2007 | 77.58 | 78.87 | 72.65 | 73.29 | 2,026,326 | -4.77(-6.11%) |
Nov 09, 2007 | 78.01 | 79.54 | 76.45 | 78.06 | 2,027,520 | -0.14(-0.18%) |
Nov 08, 2007 | 75.45 | 78.43 | 75.32 | 78.20 | 2,564,035 | +2.42(+3.20%) |
Nov 07, 2007 | 76.36 | 77.51 | 75.10 | 75.78 | 2,322,503 | -0.94(-1.22%) |
Nov 06, 2007 | 73.29 | 76.72 | 73.29 | 76.72 | 2,975,605 | +3.52(+4.81%) |
Nov 05, 2007 | 73.51 | 73.92 | 72.55 | 73.20 | 2,050,008 | -0.45(-0.62%) |
Nov 02, 2007 | 73.36 | 73.89 | 71.51 | 73.66 | 5,260,729 | +0.39(+0.53%) |
Nov 01, 2007 | 79.09 | 79.09 | 72.62 | 73.26 | 5,862,378 | -8.58(-10.49%) |
Oct 31, 2007 | 81.07 | 81.88 | 79.94 | 81.85 | 1,239,255 | +0.78(+0.96%) |
Oct 30, 2007 | 81.82 | 84.56 | 80.25 | 81.07 | 1,095,774 | -0.75(-0.92%) |
Oct 29, 2007 | 82.15 | 82.32 | 81.17 | 81.82 | 1,250,725 | +0.18(+0.22%) |
Oct 26, 2007 | 81.97 | 82.71 | 80.97 | 81.64 | 1,768,776 | -1.31(-1.58%) |
Oct 25, 2007 | 85.69 | 86.69 | 79.60 | 82.96 | 5,835,497 | +3.34(+4.19%) |
Oct 24, 2007 | 77.56 | 79.72 | 76.68 | 79.62 | 1,708,822 | +2.05(+2.64%) |
Oct 23, 2007 | 75.03 | 77.78 | 74.76 | 77.57 | 1,258,747 | +3.22(+4.33%) |
Oct 22, 2007 | 75.26 | 75.26 | 72.74 | 74.35 | 1,442,971 | -0.97(-1.29%) |
Oct 19, 2007 | 76.43 | 76.57 | 75.11 | 75.33 | 937,586 | -0.97(-1.27%) |
Oct 18, 2007 | 75.61 | 77.02 | 74.42 | 76.29 | 1,151,224 | +0.55(+0.73%) |
Oct 17, 2007 | 76.95 | 77.83 | 74.71 | 75.74 | 1,431,852 | -0.79(-1.03%) |
Oct 16, 2007 | 73.15 | 76.98 | 72.90 | 76.53 | 1,692,074 | +2.98(+4.06%) |
Oct 15, 2007 | 73.83 | 73.83 | 72.90 | 73.54 | 801,634 | -0.23(-0.31%) |
Oct 12, 2007 | 74.29 | 75.67 | 73.64 | 73.77 | 961,793 | -0.18(-0.25%) |
Oct 11, 2007 | 76.74 | 76.91 | 73.21 | 73.95 | 1,640,565 | -2.20(-2.88%) |
Oct 10, 2007 | 74.25 | 77.58 | 74.01 | 76.15 | 1,426,504 | +1.23(+1.64%) |
Oct 09, 2007 | 73.90 | 75.71 | 72.80 | 74.92 | 1,449,304 | +1.51(+2.06%) |
Oct 08, 2007 | 72.72 | 73.72 | 72.62 | 73.41 | 1,151,787 | +0.80(+1.10%) |
Oct 05, 2007 | 73.54 | 74.33 | 72.37 | 72.61 | 1,102,107 | -0.18(-0.24%) |
Oct 04, 2007 | 73.04 | 73.58 | 72.24 | 72.79 | 2,039,271 | -0.26(-0.35%) |
Oct 03, 2007 | 74.68 | 75.20 | 72.88 | 73.04 | 1,961,725 | -1.63(-2.19%) |
Oct 02, 2007 | 77.51 | 78.46 | 73.16 | 74.68 | 2,906,630 | -2.31(-3.00%) |