Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 254.38 | 255.79 | 250.50 | 253.68 | 50,007 | -1.41(-0.55%) |
Dec 28, 2007 | 262.15 | 264.62 | 252.27 | 255.09 | 36,626 | -5.29(-2.03%) |
Dec 27, 2007 | 268.50 | 268.50 | 259.68 | 260.38 | 31,364 | -14.11(-5.14%) |
Dec 26, 2007 | 281.20 | 286.14 | 273.08 | 274.50 | 42,933 | -10.58(-3.71%) |
Dec 24, 2007 | 278.02 | 288.25 | 275.55 | 285.08 | 18,275 | +9.88(+3.59%) |
Dec 21, 2007 | 275.91 | 281.90 | 271.67 | 275.20 | 80,779 | +2.82(+1.04%) |
Dec 20, 2007 | 272.38 | 272.73 | 264.26 | 272.38 | 103,970 | +1.76(+0.65%) |
Dec 19, 2007 | 268.14 | 275.20 | 268.14 | 270.61 | 37,180 | +0.35(+0.13%) |
Dec 18, 2007 | 264.97 | 270.97 | 260.03 | 270.26 | 41,618 | +8.12(+3.10%) |
Dec 17, 2007 | 262.50 | 269.56 | 257.56 | 262.15 | 36,908 | -1.41(-0.54%) |
Dec 14, 2007 | 267.79 | 275.55 | 263.56 | 263.56 | 42,517 | -8.12(-2.99%) |
Dec 13, 2007 | 272.02 | 273.08 | 265.67 | 271.67 | 33,958 | -0.35(-0.13%) |
Dec 12, 2007 | 285.79 | 288.61 | 267.09 | 272.02 | 52,222 | -2.12(-0.77%) |
Dec 11, 2007 | 291.78 | 291.78 | 273.08 | 274.14 | 53,925 | -14.82(-5.13%) |
Dec 10, 2007 | 282.96 | 291.78 | 281.90 | 288.96 | 28,963 | +6.00(+2.12%) |
Dec 07, 2007 | 278.73 | 287.55 | 278.73 | 282.96 | 36,179 | +2.47(+0.88%) |
Dec 06, 2007 | 273.44 | 281.20 | 272.73 | 280.49 | 37,763 | +7.06(+2.58%) |
Dec 05, 2007 | 268.14 | 274.50 | 265.67 | 273.44 | 22,487 | +10.58(+4.03%) |
Dec 04, 2007 | 269.56 | 270.61 | 262.85 | 262.85 | 34,635 | -8.82(-3.25%) |
Dec 03, 2007 | 274.85 | 274.85 | 268.85 | 271.67 | 21,784 | -1.41(-0.52%) |
Nov 30, 2007 | 279.08 | 283.31 | 271.67 | 273.08 | 55,430 | -2.47(-0.90%) |
Nov 29, 2007 | 277.67 | 279.08 | 270.61 | 275.55 | 36,510 | -3.88(-1.39%) |
Nov 28, 2007 | 268.50 | 373.99 | 266.73 | 279.43 | 57,925 | +14.11(+5.32%) |
Nov 27, 2007 | 262.85 | 266.73 | 256.85 | 265.32 | 39,917 | +5.29(+2.04%) |
Nov 26, 2007 | 271.32 | 272.73 | 259.32 | 260.03 | 43,494 | -3.53(-1.34%) |
Nov 23, 2007 | 262.50 | 266.03 | 259.32 | 263.56 | 7,649 | +3.53(+1.36%) |
Nov 21, 2007 | 252.62 | 260.03 | 250.50 | 260.03 | 33,348 | +4.59(+1.80%) |
Nov 20, 2007 | 266.73 | 267.79 | 251.21 | 255.44 | 79,249 | -19.41(-7.06%) |
Nov 19, 2007 | 282.26 | 282.96 | 272.02 | 274.85 | 27,039 | -9.88(-3.47%) |
Nov 16, 2007 | 294.25 | 294.25 | 280.85 | 284.73 | 33,606 | -8.47(-2.89%) |
Nov 15, 2007 | 288.96 | 294.25 | 284.37 | 293.19 | 35,734 | +3.53(+1.22%) |
Nov 14, 2007 | 288.61 | 293.55 | 287.20 | 289.67 | 33,475 | +2.82(+0.98%) |
Nov 13, 2007 | 278.73 | 288.96 | 276.96 | 286.84 | 34,156 | +10.58(+3.83%) |
Nov 12, 2007 | 276.96 | 278.73 | 273.79 | 276.26 | 55,838 | -1.41(-0.51%) |
Nov 09, 2007 | 267.09 | 279.43 | 267.09 | 277.67 | 47,761 | +7.41(+2.74%) |
Nov 08, 2007 | 282.26 | 285.79 | 264.62 | 270.26 | 127,279 | -10.23(-3.65%) |
Nov 07, 2007 | 298.13 | 299.55 | 280.49 | 280.49 | 65,784 | -23.29(-7.67%) |
Nov 06, 2007 | 278.38 | 304.49 | 278.38 | 303.78 | 35,129 | -3.53(-1.15%) |
Nov 05, 2007 | 306.25 | 307.66 | 300.25 | 307.31 | 45,286 | -2.47(-0.80%) |
Nov 02, 2007 | 315.77 | 315.77 | 301.66 | 309.78 | 61,912 | -9.88(-3.09%) |
Nov 01, 2007 | 338.36 | 338.36 | 258.62 | 319.66 | 66,109 | -27.52(-7.93%) |
Oct 31, 2007 | 347.53 | 353.88 | 344.00 | 347.18 | 27,146 | -0.35(-0.10%) |
Oct 30, 2007 | 342.59 | 359.17 | 340.82 | 347.53 | 25,310 | +4.23(+1.23%) |
Oct 29, 2007 | 346.82 | 350.00 | 342.24 | 343.30 | 11,243 | -2.47(-0.71%) |
Oct 26, 2007 | 345.76 | 351.41 | 340.12 | 345.76 | 16,580 | +0.71(+0.20%) |
Oct 25, 2007 | 343.30 | 347.18 | 340.47 | 345.06 | 18,394 | +2.47(+0.72%) |
Oct 24, 2007 | 346.47 | 346.47 | 337.30 | 342.59 | 31,976 | -5.65(-1.62%) |
Oct 23, 2007 | 348.94 | 350.00 | 339.77 | 348.24 | 23,912 | +2.12(+0.61%) |
Oct 22, 2007 | 340.12 | 349.29 | 338.71 | 346.12 | 42,979 | +2.47(+0.72%) |
Oct 19, 2007 | 353.88 | 356.35 | 342.24 | 343.65 | 33,359 | -10.94(-3.08%) |
Oct 18, 2007 | 353.53 | 362.00 | 349.65 | 354.58 | 27,498 | -1.76(-0.50%) |
Oct 17, 2007 | 360.94 | 360.94 | 348.59 | 356.35 | 26,509 | -0.71(-0.20%) |
Oct 16, 2007 | 367.99 | 369.40 | 356.35 | 357.06 | 26,801 | -11.29(-3.07%) |
Oct 15, 2007 | 372.23 | 372.23 | 365.52 | 368.35 | 19,400 | -4.59(-1.23%) |
Oct 12, 2007 | 371.17 | 373.99 | 369.05 | 372.93 | 24,329 | +1.76(+0.48%) |
Oct 11, 2007 | 374.34 | 376.81 | 369.76 | 371.17 | 28,932 | +0.71(+0.19%) |
Oct 10, 2007 | 367.29 | 371.87 | 365.52 | 370.46 | 25,675 | +3.88(+1.06%) |
Oct 09, 2007 | 367.64 | 372.23 | 365.17 | 366.58 | 24,482 | -0.35(-0.10%) |
Oct 08, 2007 | 369.40 | 370.11 | 365.88 | 366.93 | 23,292 | -3.88(-1.05%) |
Oct 05, 2007 | 372.58 | 376.11 | 366.93 | 370.81 | 34,643 | +2.82(+0.77%) |
Oct 04, 2007 | 370.11 | 370.11 | 363.41 | 367.99 | 15,571 | -1.76(-0.48%) |
Oct 03, 2007 | 367.64 | 370.46 | 367.29 | 369.76 | 35,315 | -0.70(-0.19%) |
Oct 02, 2007 | 365.52 | 372.58 | 364.82 | 370.46 | 23,286 | +6.70(+1.84%) |