Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 94.45 | 97.00 | 94.06 | 95.41 | 2,359,413 | -0.05(-0.05%) |
Dec 28, 2007 | 95.38 | 96.22 | 94.40 | 95.46 | 2,049,144 | +0.88(+0.93%) |
Dec 27, 2007 | 95.02 | 96.52 | 94.22 | 94.58 | 2,759,349 | -1.74(-1.81%) |
Dec 26, 2007 | 97.64 | 97.64 | 94.26 | 96.32 | 2,813,333 | -1.57(-1.60%) |
Dec 24, 2007 | 93.97 | 98.35 | 93.97 | 97.89 | 1,082,909 | +2.52(+2.65%) |
Dec 21, 2007 | 97.62 | 97.62 | 93.45 | 95.37 | 4,734,628 | -0.45(-0.47%) |
Dec 20, 2007 | 98.58 | 98.64 | 94.97 | 95.81 | 2,469,492 | -2.22(-2.26%) |
Dec 19, 2007 | 99.09 | 99.30 | 97.61 | 98.03 | 2,405,258 | -0.79(-0.79%) |
Dec 18, 2007 | 98.08 | 99.25 | 96.00 | 98.82 | 3,432,924 | +1.59(+1.63%) |
Dec 17, 2007 | 98.14 | 99.19 | 96.78 | 97.23 | 3,591,767 | -1.17(-1.19%) |
Dec 14, 2007 | 100.97 | 101.07 | 98.09 | 98.39 | 2,918,822 | -3.83(-3.75%) |
Dec 13, 2007 | 102.70 | 103.46 | 100.72 | 102.23 | 2,390,125 | -0.64(-0.62%) |
Dec 12, 2007 | 105.88 | 106.73 | 101.49 | 102.86 | 2,993,230 | -0.25(-0.24%) |
Dec 11, 2007 | 107.05 | 109.19 | 102.53 | 103.11 | 3,462,702 | -3.94(-3.68%) |
Dec 10, 2007 | 107.52 | 107.52 | 105.49 | 107.05 | 2,035,329 | -0.53(-0.49%) |
Dec 07, 2007 | 104.49 | 107.95 | 103.09 | 107.58 | 2,817,564 | +3.08(+2.94%) |
Dec 06, 2007 | 102.86 | 104.51 | 100.61 | 104.51 | 2,387,797 | -0.52(-0.49%) |
Dec 05, 2007 | 103.74 | 105.67 | 102.80 | 105.02 | 2,649,554 | +2.53(+2.47%) |
Dec 04, 2007 | 101.25 | 103.31 | 100.65 | 102.49 | 3,179,483 | -0.79(-0.76%) |
Dec 03, 2007 | 99.42 | 104.56 | 98.20 | 103.28 | 4,810,878 | +4.63(+4.69%) |
Nov 30, 2007 | 98.76 | 101.58 | 97.00 | 98.65 | 5,774,981 | +1.33(+1.36%) |
Nov 29, 2007 | 94.94 | 97.49 | 91.86 | 97.32 | 16,604,594 | -11.45(-10.53%) |
Nov 28, 2007 | 107.47 | 110.55 | 105.19 | 108.77 | 4,031,471 | +4.47(+4.28%) |
Nov 27, 2007 | 101.24 | 106.10 | 100.97 | 104.30 | 3,016,666 | +3.54(+3.51%) |
Nov 26, 2007 | 105.46 | 106.00 | 100.56 | 100.76 | 3,655,883 | -4.49(-4.27%) |
Nov 23, 2007 | 104.68 | 106.69 | 103.22 | 105.26 | 1,450,655 | +2.11(+2.05%) |
Nov 21, 2007 | 102.74 | 105.10 | 99.93 | 103.14 | 3,765,339 | -1.43(-1.37%) |
Nov 20, 2007 | 107.47 | 107.74 | 102.15 | 104.58 | 4,857,636 | -2.20(-2.06%) |
Nov 19, 2007 | 112.43 | 112.78 | 106.77 | 106.77 | 3,847,338 | -6.33(-5.60%) |
Nov 16, 2007 | 111.47 | 114.30 | 110.43 | 113.10 | 4,151,130 | +2.23(+2.01%) |
Nov 15, 2007 | 112.36 | 113.11 | 109.81 | 110.88 | 3,609,827 | -1.98(-1.76%) |
Nov 14, 2007 | 117.41 | 118.66 | 112.48 | 112.86 | 4,141,055 | -4.93(-4.18%) |
Nov 13, 2007 | 116.41 | 118.35 | 115.52 | 117.79 | 2,673,273 | +3.10(+2.71%) |
Nov 12, 2007 | 112.89 | 117.54 | 112.23 | 114.68 | 3,202,164 | +1.67(+1.48%) |
Nov 09, 2007 | 113.60 | 115.84 | 112.10 | 113.01 | 3,037,966 | -3.15(-2.71%) |
Nov 08, 2007 | 117.81 | 119.04 | 112.66 | 116.16 | 5,183,391 | -0.74(-0.63%) |
Nov 07, 2007 | 120.19 | 120.67 | 116.87 | 116.90 | 2,941,310 | -4.95(-4.07%) |
Nov 06, 2007 | 121.53 | 122.38 | 117.87 | 121.85 | 3,392,563 | +0.95(+0.79%) |
Nov 05, 2007 | 122.24 | 123.74 | 119.67 | 120.90 | 2,959,575 | -2.66(-2.16%) |
Nov 02, 2007 | 124.15 | 124.37 | 119.77 | 123.56 | 3,454,180 | +0.58(+0.47%) |
Nov 01, 2007 | 124.24 | 125.56 | 122.98 | 122.98 | 3,637,755 | -3.04(-2.41%) |
Oct 31, 2007 | 127.44 | 128.81 | 123.56 | 126.02 | 3,016,952 | -0.81(-0.64%) |
Oct 30, 2007 | 127.36 | 127.96 | 126.00 | 126.84 | 1,687,288 | -1.31(-1.02%) |
Oct 29, 2007 | 128.52 | 130.43 | 127.20 | 128.15 | 1,834,636 | +0.50(+0.39%) |
Oct 26, 2007 | 126.87 | 128.51 | 124.36 | 127.65 | 2,031,012 | +0.89(+0.70%) |
Oct 25, 2007 | 128.53 | 128.53 | 124.66 | 126.76 | 3,588,205 | +0.23(+0.18%) |
Oct 24, 2007 | 127.83 | 128.09 | 122.85 | 126.53 | 3,225,832 | -1.86(-1.45%) |
Oct 23, 2007 | 128.29 | 129.10 | 124.92 | 128.39 | 3,612,814 | +0.95(+0.75%) |
Oct 22, 2007 | 123.75 | 127.72 | 123.18 | 127.44 | 5,574,909 | +5.06(+4.13%) |
Oct 19, 2007 | 125.33 | 125.33 | 120.62 | 122.38 | 6,176,883 | -2.95(-2.36%) |
Oct 18, 2007 | 125.90 | 125.98 | 123.10 | 125.33 | 2,738,672 | -1.17(-0.92%) |
Oct 17, 2007 | 128.52 | 129.74 | 122.79 | 126.50 | 3,741,520 | -0.51(-0.40%) |
Oct 16, 2007 | 127.98 | 128.64 | 125.68 | 127.01 | 2,971,152 | -2.14(-1.66%) |
Oct 15, 2007 | 132.25 | 133.52 | 127.27 | 129.16 | 2,989,488 | -3.94(-2.96%) |
Oct 12, 2007 | 133.45 | 135.98 | 130.59 | 133.10 | 2,349,712 | +0.32(+0.24%) |
Oct 11, 2007 | 136.97 | 138.94 | 131.84 | 132.78 | 3,204,742 | -4.09(-2.99%) |
Oct 10, 2007 | 137.73 | 139.38 | 135.58 | 136.88 | 2,473,323 | +0.49(+0.36%) |
Oct 09, 2007 | 141.18 | 142.58 | 133.47 | 136.39 | 3,926,900 | -4.79(-3.39%) |
Oct 08, 2007 | 139.78 | 142.96 | 138.47 | 141.18 | 2,472,558 | +1.65(+1.18%) |
Oct 05, 2007 | 133.47 | 142.93 | 133.47 | 139.53 | 4,940,705 | +7.33(+5.54%) |
Oct 04, 2007 | 131.83 | 134.81 | 130.40 | 132.20 | 4,738,513 | +2.92(+2.26%) |
Oct 03, 2007 | 131.77 | 132.32 | 128.29 | 129.29 | 6,414,363 | +2.16(+1.70%) |
Oct 02, 2007 | 121.82 | 127.76 | 121.31 | 127.13 | 3,585,312 | +5.32(+4.37%) |