Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 244.41 | 249.83 | 238.71 | 239.85 | 27,718 | -1.62(-0.67%) |
Nov 29, 2007 | 238.42 | 244.69 | 238.42 | 241.46 | 28,190 | -1.43(-0.59%) |
Nov 28, 2007 | 235.29 | 244.12 | 235.29 | 242.89 | 42,907 | +10.64(+4.58%) |
Nov 27, 2007 | 229.40 | 233.10 | 223.88 | 232.25 | 77,280 | +4.47(+1.96%) |
Nov 26, 2007 | 231.20 | 236.05 | 227.02 | 227.78 | 39,140 | -2.95(-1.28%) |
Nov 23, 2007 | 227.21 | 234.34 | 221.51 | 230.73 | 8,295 | +5.70(+2.53%) |
Nov 21, 2007 | 224.36 | 231.30 | 224.26 | 225.03 | 16,384 | -2.09(-0.92%) |
Nov 20, 2007 | 225.78 | 231.87 | 222.08 | 227.12 | 22,791 | +0.57(+0.25%) |
Nov 19, 2007 | 229.11 | 230.18 | 221.51 | 226.54 | 32,496 | -4.09(-1.77%) |
Nov 16, 2007 | 232.91 | 234.43 | 224.74 | 230.63 | 31,275 | -1.71(-0.74%) |
Nov 15, 2007 | 226.74 | 239.37 | 225.59 | 232.34 | 50,600 | +2.85(+1.24%) |
Nov 14, 2007 | 230.73 | 231.11 | 226.16 | 229.49 | 28,427 | -0.19(-0.08%) |
Nov 13, 2007 | 228.35 | 231.11 | 225.03 | 229.68 | 34,902 | +1.14(+0.50%) |
Nov 12, 2007 | 229.87 | 233.48 | 226.07 | 228.54 | 27,339 | -1.33(-0.58%) |
Nov 09, 2007 | 231.01 | 236.52 | 226.16 | 229.87 | 26,061 | -3.90(-1.67%) |
Nov 08, 2007 | 231.20 | 235.38 | 228.45 | 233.77 | 29,816 | +0.66(+0.29%) |
Nov 07, 2007 | 237.66 | 239.75 | 232.91 | 233.10 | 22,439 | -7.98(-3.31%) |
Nov 06, 2007 | 236.05 | 241.46 | 233.10 | 241.08 | 17,268 | +6.75(+2.88%) |
Nov 05, 2007 | 234.81 | 237.95 | 232.53 | 234.34 | 34,508 | -2.66(-1.12%) |
Nov 02, 2007 | 242.99 | 251.16 | 230.44 | 237.00 | 56,928 | -0.19(-0.08%) |
Nov 01, 2007 | 249.35 | 250.40 | 236.90 | 237.19 | 44,895 | -14.63(-5.81%) |
Oct 31, 2007 | 246.12 | 254.77 | 242.22 | 251.82 | 33,608 | +6.84(+2.79%) |
Oct 30, 2007 | 248.31 | 255.38 | 244.41 | 244.98 | 30,363 | -3.33(-1.34%) |
Oct 29, 2007 | 248.21 | 248.78 | 246.50 | 248.31 | 40,408 | -0.66(-0.27%) |
Oct 26, 2007 | 248.88 | 252.49 | 246.41 | 248.97 | 48,376 | +1.71(+0.69%) |
Oct 25, 2007 | 256.10 | 258.85 | 244.77 | 247.26 | 63,966 | -9.03(-3.52%) |
Oct 24, 2007 | 262.46 | 265.79 | 249.92 | 256.29 | 45,512 | -9.69(-3.64%) |
Oct 23, 2007 | 256.76 | 266.55 | 256.57 | 265.98 | 49,084 | +10.74(+4.21%) |
Oct 22, 2007 | 264.08 | 264.08 | 246.03 | 255.24 | 87,532 | +2.95(+1.17%) |
Oct 19, 2007 | 255.24 | 257.43 | 249.92 | 252.30 | 54,234 | -1.81(-0.71%) |
Oct 18, 2007 | 250.02 | 255.91 | 248.70 | 254.10 | 25,683 | +3.61(+1.44%) |
Oct 17, 2007 | 256.48 | 258.95 | 247.45 | 250.49 | 33,952 | -3.04(-1.20%) |
Oct 16, 2007 | 254.29 | 255.81 | 250.49 | 253.53 | 34,806 | -2.09(-0.82%) |
Oct 15, 2007 | 263.99 | 264.94 | 254.20 | 255.62 | 37,913 | -8.55(-3.24%) |
Oct 12, 2007 | 258.95 | 265.98 | 256.00 | 264.18 | 40,190 | +8.27(+3.23%) |
Oct 11, 2007 | 266.36 | 267.41 | 255.34 | 255.91 | 66,211 | -6.46(-2.46%) |
Oct 10, 2007 | 267.03 | 269.88 | 260.28 | 262.37 | 79,819 | -4.18(-1.57%) |
Oct 09, 2007 | 269.40 | 270.64 | 264.27 | 266.55 | 112,538 | +13.30(+5.25%) |
Oct 08, 2007 | 258.95 | 260.19 | 251.06 | 253.25 | 29,437 | -3.23(-1.26%) |
Oct 05, 2007 | 258.00 | 259.33 | 253.72 | 256.48 | 37,129 | +1.43(+0.56%) |
Oct 04, 2007 | 250.21 | 256.04 | 250.21 | 255.05 | 41,529 | +6.56(+2.64%) |
Oct 03, 2007 | 259.04 | 260.38 | 247.17 | 248.50 | 50,470 | -12.16(-4.67%) |
Oct 02, 2007 | 264.37 | 267.88 | 255.15 | 260.66 | 38,220 | -3.14(-1.19%) |
Oct 01, 2007 | 254.29 | 269.31 | 253.34 | 263.80 | 98,068 | +9.98(+3.93%) |
Sep 28, 2007 | 242.51 | 255.53 | 242.22 | 253.82 | 66,415 | +12.35(+5.12%) |
Sep 27, 2007 | 243.08 | 244.79 | 235.86 | 241.46 | 43,192 | +0.47(+0.20%) |
Sep 26, 2007 | 233.48 | 248.31 | 233.39 | 240.99 | 65,500 | +9.98(+4.32%) |
Sep 25, 2007 | 214.29 | 231.58 | 214.29 | 231.01 | 85,603 | +15.58(+7.23%) |
Sep 24, 2007 | 226.35 | 226.35 | 214.29 | 215.43 | 46,241 | -10.36(-4.59%) |
Sep 21, 2007 | 228.92 | 230.44 | 224.17 | 225.78 | 36,085 | -0.95(-0.42%) |
Sep 20, 2007 | 229.87 | 230.82 | 224.93 | 226.74 | 32,137 | -3.80(-1.65%) |
Sep 19, 2007 | 225.69 | 231.11 | 225.41 | 230.54 | 43,064 | +4.85(+2.15%) |
Sep 18, 2007 | 209.44 | 226.74 | 209.44 | 225.69 | 46,667 | +17.48(+8.40%) |
Sep 17, 2007 | 211.44 | 212.48 | 205.35 | 208.21 | 38,867 | -4.28(-2.01%) |
Sep 14, 2007 | 206.49 | 214.10 | 206.49 | 212.48 | 35,058 | +3.71(+1.78%) |
Sep 13, 2007 | 212.48 | 212.86 | 206.21 | 208.78 | 30,579 | -2.28(-1.08%) |
Sep 12, 2007 | 207.35 | 213.43 | 206.59 | 211.06 | 43,466 | +3.23(+1.55%) |
Sep 11, 2007 | 203.45 | 208.30 | 200.51 | 207.82 | 57,017 | +5.80(+2.87%) |
Sep 10, 2007 | 209.63 | 211.25 | 201.74 | 202.03 | 33,979 | -6.65(-3.19%) |
Sep 07, 2007 | 212.77 | 213.53 | 208.21 | 208.68 | 33,932 | -6.37(-2.96%) |
Sep 06, 2007 | 216.38 | 218.28 | 210.20 | 215.05 | 34,911 | +0.19(+0.09%) |
Sep 05, 2007 | 215.33 | 216.19 | 209.06 | 214.86 | 32,204 | -0.28(-0.13%) |