Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2007 | 569.97 | 584.35 | 569.61 | 582.55 | 4,711,020 | +15.28(+2.69%) |
Sep 28, 2007 | 567.00 | 569.55 | 564.12 | 567.27 | 2,587,937 | -0.23(-0.04%) |
Sep 27, 2007 | 571.73 | 571.74 | 565.78 | 567.50 | 2,034,287 | -0.66(-0.12%) |
Sep 26, 2007 | 570.40 | 571.79 | 563.81 | 568.16 | 3,346,097 | -0.84(-0.15%) |
Sep 25, 2007 | 564.00 | 569.56 | 562.86 | 569.00 | 2,726,037 | +0.98(+0.17%) |
Sep 24, 2007 | 561.00 | 571.46 | 560.00 | 568.02 | 5,296,373 | +7.92(+1.41%) |
Sep 21, 2007 | 556.34 | 560.79 | 552.83 | 560.10 | 8,012,039 | +7.27(+1.32%) |
Sep 20, 2007 | 547.00 | 556.80 | 546.03 | 552.83 | 5,526,051 | +5.98(+1.09%) |
Sep 19, 2007 | 539.27 | 549.45 | 538.86 | 546.85 | 5,526,873 | +11.58(+2.16%) |
Sep 18, 2007 | 526.52 | 537.25 | 524.27 | 535.27 | 4,219,646 | +9.97(+1.90%) |
Sep 17, 2007 | 526.53 | 529.28 | 524.07 | 525.30 | 2,197,491 | -3.45(-0.65%) |
Sep 14, 2007 | 523.20 | 530.27 | 522.22 | 528.75 | 2,762,399 | +3.97(+0.76%) |
Sep 13, 2007 | 524.06 | 527.21 | 523.22 | 524.78 | 1,891,060 | +2.13(+0.41%) |
Sep 12, 2007 | 520.53 | 527.98 | 519.00 | 522.65 | 2,985,958 | +1.32(+0.25%) |
Sep 11, 2007 | 516.99 | 521.65 | 515.73 | 521.33 | 2,703,522 | +6.85(+1.33%) |
Sep 10, 2007 | 521.28 | 522.07 | 510.88 | 514.48 | 3,225,765 | -4.87(-0.94%) |
Sep 07, 2007 | 517.86 | 521.24 | 516.80 | 519.35 | 3,662,473 | -4.17(-0.80%) |
Sep 06, 2007 | 529.36 | 529.83 | 518.24 | 523.52 | 3,631,290 | -4.28(-0.81%) |
Sep 05, 2007 | 523.40 | 529.48 | 522.25 | 527.80 | 3,313,138 | +2.65(+0.50%) |