Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 485.00 | 491.99 | 480.00 | 482.15 | 17,400 | -1.85(-0.38%) |
Nov 29, 2007 | 495.87 | 495.87 | 480.07 | 484.00 | 14,510 | -3.25(-0.67%) |
Nov 28, 2007 | 478.85 | 488.88 | 472.59 | 487.25 | 21,105 | +10.48(+2.20%) |
Nov 27, 2007 | 462.01 | 479.44 | 462.01 | 476.77 | 15,440 | +9.77(+2.09%) |
Nov 26, 2007 | 461.01 | 479.95 | 461.01 | 467.00 | 14,865 | -5.26(-1.11%) |
Nov 23, 2007 | 479.98 | 479.98 | 469.01 | 472.26 | 4,465 | +6.26(+1.34%) |
Nov 21, 2007 | 465.00 | 474.99 | 456.01 | 466.00 | 13,608 | +1.70(+0.37%) |
Nov 20, 2007 | 475.00 | 475.72 | 464.04 | 464.30 | 34,495 | -9.45(-1.99%) |
Nov 19, 2007 | 496.67 | 496.67 | 471.99 | 473.75 | 27,484 | -9.79(-2.02%) |
Nov 16, 2007 | 475.00 | 485.00 | 475.00 | 483.54 | 14,605 | +0.62(+0.13%) |
Nov 15, 2007 | 475.00 | 498.36 | 475.00 | 482.92 | 28,260 | +2.58(+0.54%) |
Nov 14, 2007 | 501.00 | 501.00 | 473.02 | 480.34 | 15,806 | -9.25(-1.89%) |
Nov 13, 2007 | 470.00 | 489.72 | 470.00 | 489.59 | 20,724 | +20.18(+4.30%) |
Nov 12, 2007 | 520.00 | 520.00 | 468.00 | 469.41 | 85,511 | -33.24(-6.61%) |
Nov 09, 2007 | 514.95 | 514.95 | 494.99 | 502.65 | 19,478 | -5.15(-1.01%) |
Nov 08, 2007 | 488.00 | 511.73 | 488.00 | 507.80 | 48,101 | +20.65(+4.24%) |
Nov 07, 2007 | 532.40 | 532.40 | 485.31 | 487.15 | 26,317 | -16.35(-3.25%) |
Nov 06, 2007 | 506.00 | 509.68 | 500.00 | 503.50 | 24,513 | -2.45(-0.48%) |
Nov 05, 2007 | 554.05 | 554.05 | 505.95 | 505.95 | 30,764 | -19.20(-3.66%) |
Nov 02, 2007 | 554.00 | 554.95 | 525.15 | 525.15 | 27,400 | -20.35(-3.73%) |
Nov 01, 2007 | 540.00 | 545.50 | 533.48 | 545.50 | 39,900 | +2.28(+0.42%) |
Oct 31, 2007 | 531.25 | 544.00 | 531.25 | 543.22 | 14,600 | +10.00(+1.88%) |
Oct 30, 2007 | 525.25 | 533.22 | 522.30 | 533.22 | 8,700 | +5.44(+1.03%) |
Oct 29, 2007 | 519.85 | 534.82 | 516.50 | 527.78 | 16,500 | +11.59(+2.25%) |
Oct 26, 2007 | 525.00 | 526.54 | 514.20 | 516.19 | 14,000 | -5.83(-1.12%) |
Oct 25, 2007 | 519.00 | 526.62 | 512.00 | 522.02 | 18,500 | +5.76(+1.12%) |
Oct 24, 2007 | 514.00 | 519.12 | 509.80 | 516.26 | 14,300 | +2.00(+0.39%) |
Oct 23, 2007 | 500.50 | 514.26 | 500.50 | 514.26 | 16,800 | +14.26(+2.85%) |
Oct 22, 2007 | 499.50 | 504.44 | 497.01 | 500.00 | 11,200 | +2.35(+0.47%) |
Oct 19, 2007 | 504.83 | 504.83 | 497.65 | 497.65 | 10,900 | -5.35(-1.06%) |
Oct 18, 2007 | 508.00 | 508.00 | 503.00 | 503.00 | 19,500 | -1.45(-0.29%) |
Oct 17, 2007 | 505.06 | 510.82 | 504.45 | 504.45 | 22,100 | +0.05(+0.01%) |
Oct 16, 2007 | 513.00 | 514.94 | 504.40 | 504.40 | 22,300 | -10.57(-2.05%) |
Oct 15, 2007 | 513.96 | 521.63 | 513.50 | 514.97 | 16,900 | -1.72(-0.33%) |
Oct 12, 2007 | 516.00 | 521.02 | 512.25 | 516.69 | 9,200 | +0.57(+0.11%) |
Oct 11, 2007 | 519.12 | 527.37 | 516.12 | 516.12 | 10,100 | -3.00(-0.58%) |
Oct 10, 2007 | 511.00 | 523.98 | 509.48 | 519.12 | 25,200 | +11.12(+2.19%) |
Oct 09, 2007 | 493.25 | 510.00 | 493.25 | 508.00 | 28,700 | +5.90(+1.18%) |
Oct 08, 2007 | 497.50 | 522.24 | 497.50 | 502.10 | 26,700 | +7.91(+1.60%) |
Oct 05, 2007 | 485.43 | 497.86 | 484.00 | 494.19 | 14,700 | +7.68(+1.58%) |
Oct 04, 2007 | 492.85 | 493.00 | 486.51 | 486.51 | 10,200 | -8.25(-1.67%) |
Oct 03, 2007 | 493.98 | 498.00 | 489.49 | 494.76 | 11,900 | +2.76(+0.56%) |
Oct 02, 2007 | 488.00 | 496.00 | 486.30 | 492.00 | 19,600 | +6.19(+1.27%) |
Oct 01, 2007 | 485.95 | 494.16 | 485.00 | 485.81 | 24,000 | +1.81(+0.37%) |
Sep 28, 2007 | 484.05 | 489.32 | 483.00 | 484.00 | 22,000 | -1.95(-0.40%) |
Sep 27, 2007 | 476.50 | 488.99 | 474.48 | 485.95 | 40,800 | +10.95(+2.31%) |
Sep 26, 2007 | 470.53 | 476.75 | 470.14 | 475.00 | 19,300 | +4.47(+0.95%) |
Sep 25, 2007 | 472.65 | 478.00 | 469.13 | 470.53 | 11,200 | -4.95(-1.04%) |
Sep 24, 2007 | 476.10 | 481.00 | 472.52 | 475.48 | 19,200 | -5.58(-1.16%) |
Sep 21, 2007 | 482.00 | 483.26 | 478.15 | 481.06 | 13,200 | +1.04(+0.22%) |
Sep 20, 2007 | 470.00 | 483.00 | 469.81 | 480.02 | 23,900 | +11.37(+2.43%) |
Sep 19, 2007 | 472.29 | 475.99 | 465.80 | 468.65 | 36,000 | -3.57(-0.76%) |
Sep 18, 2007 | 470.25 | 473.00 | 467.01 | 472.22 | 28,500 | -0.78(-0.16%) |
Sep 17, 2007 | 473.00 | 477.04 | 470.00 | 473.00 | 12,700 | -3.87(-0.81%) |
Sep 14, 2007 | 475.00 | 477.66 | 469.01 | 476.87 | 10,700 | +1.87(+0.39%) |
Sep 13, 2007 | 473.70 | 476.65 | 471.42 | 475.00 | 15,100 | +0.00(+0.00%) |
Sep 12, 2007 | 479.95 | 479.95 | 472.02 | 475.00 | 12,600 | -3.00(-0.63%) |
Sep 11, 2007 | 480.95 | 482.00 | 475.09 | 478.00 | 16,400 | -2.95(-0.61%) |
Sep 10, 2007 | 485.00 | 486.40 | 475.05 | 480.95 | 21,700 | -1.05(-0.22%) |
Sep 07, 2007 | 478.00 | 483.27 | 477.15 | 482.00 | 20,000 | -0.88(-0.18%) |
Sep 06, 2007 | 485.30 | 486.98 | 479.51 | 482.88 | 21,000 | -2.42(-0.50%) |
Sep 05, 2007 | 490.00 | 493.94 | 485.30 | 485.30 | 18,000 | -8.73(-1.77%) |