Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 350.97 | 350.97 | 347.38 | 347.38 | 4,836 | -4.37(-1.24%) |
Dec 28, 2007 | 351.91 | 353.28 | 350.03 | 351.74 | 5,287 | +2.48(+0.71%) |
Dec 27, 2007 | 354.40 | 354.40 | 340.87 | 349.26 | 11,469 | -4.37(-1.23%) |
Dec 26, 2007 | 349.26 | 354.23 | 348.40 | 353.63 | 4,450 | +5.14(+1.47%) |
Dec 24, 2007 | 349.94 | 350.97 | 345.63 | 348.49 | 2,089 | +3.08(+0.89%) |
Dec 21, 2007 | 338.47 | 345.49 | 338.47 | 345.41 | 3,936 | +8.48(+2.52%) |
Dec 20, 2007 | 333.94 | 336.93 | 331.11 | 336.93 | 3,306 | +5.48(+1.65%) |
Dec 19, 2007 | 342.67 | 342.67 | 321.01 | 331.45 | 4,098 | -7.70(-2.27%) |
Dec 18, 2007 | 331.37 | 339.16 | 324.80 | 339.16 | 2,593 | +10.53(+3.20%) |
Dec 17, 2007 | 337.88 | 337.88 | 327.52 | 328.63 | 4,696 | -7.56(-2.25%) |
Dec 14, 2007 | 340.01 | 340.10 | 335.56 | 336.19 | 3,336 | -6.82(-1.99%) |
Dec 13, 2007 | 341.47 | 343.35 | 337.95 | 343.01 | 5,572 | +0.26(+0.07%) |
Dec 12, 2007 | 340.96 | 344.30 | 338.56 | 342.75 | 6,166 | +8.56(+2.56%) |
Dec 11, 2007 | 344.55 | 344.72 | 333.85 | 334.19 | 7,117 | -7.28(-2.13%) |
Dec 10, 2007 | 341.38 | 343.27 | 339.50 | 341.47 | 7,114 | +3.42(+1.01%) |
Dec 07, 2007 | 337.45 | 339.59 | 336.16 | 338.05 | 5,583 | -0.51(-0.15%) |
Dec 06, 2007 | 327.86 | 339.42 | 327.86 | 338.56 | 16,505 | +9.84(+2.99%) |
Dec 05, 2007 | 327.43 | 332.65 | 326.40 | 328.71 | 3,722 | +2.31(+0.71%) |
Dec 04, 2007 | 325.55 | 326.58 | 324.75 | 326.40 | 1,261 | -2.65(-0.81%) |
Dec 03, 2007 | 323.67 | 329.49 | 323.47 | 329.06 | 4,287 | +4.71(+1.45%) |
Nov 30, 2007 | 327.69 | 327.79 | 322.98 | 324.35 | 3,376 | -2.48(-0.76%) |
Nov 29, 2007 | 322.30 | 327.52 | 322.30 | 326.83 | 10,607 | +6.76(+2.11%) |
Nov 28, 2007 | 323.06 | 323.06 | 317.84 | 320.07 | 7,929 | +2.23(+0.70%) |
Nov 27, 2007 | 321.95 | 321.95 | 313.31 | 317.84 | 9,681 | -5.05(-1.56%) |
Nov 26, 2007 | 332.82 | 332.82 | 322.38 | 322.89 | 4,929 | -3.59(-1.10%) |
Nov 23, 2007 | 319.81 | 327.86 | 319.47 | 326.49 | 1,121 | +8.47(+2.66%) |
Nov 21, 2007 | 321.52 | 325.12 | 317.59 | 318.01 | 10,758 | -5.65(-1.75%) |
Nov 20, 2007 | 315.27 | 325.81 | 315.27 | 323.67 | 9,333 | +7.28(+2.30%) |
Nov 19, 2007 | 321.01 | 321.35 | 314.76 | 316.39 | 3,574 | -4.88(-1.52%) |
Nov 16, 2007 | 316.47 | 321.62 | 315.19 | 321.27 | 9,135 | +5.39(+1.71%) |
Nov 15, 2007 | 323.49 | 324.61 | 312.45 | 315.88 | 5,948 | -7.62(-2.35%) |
Nov 14, 2007 | 325.03 | 328.71 | 322.64 | 323.49 | 5,419 | +1.63(+0.51%) |
Nov 13, 2007 | 313.31 | 323.92 | 311.68 | 321.87 | 8,442 | +8.56(+2.73%) |
Nov 12, 2007 | 330.08 | 330.08 | 313.31 | 313.31 | 37,623 | -19.94(-5.98%) |
Nov 09, 2007 | 335.48 | 338.47 | 331.54 | 333.25 | 10,756 | -3.59(-1.07%) |
Nov 08, 2007 | 337.53 | 342.50 | 330.60 | 336.85 | 8,621 | +0.77(+0.23%) |
Nov 07, 2007 | 345.41 | 345.41 | 335.39 | 336.08 | 11,991 | -10.10(-2.92%) |
Nov 06, 2007 | 341.13 | 346.18 | 338.90 | 346.18 | 6,962 | +9.50(+2.82%) |
Nov 05, 2007 | 335.13 | 337.70 | 332.65 | 336.68 | 6,010 | -2.31(-0.68%) |
Nov 02, 2007 | 335.91 | 340.27 | 332.39 | 338.99 | 7,266 | +5.22(+1.56%) |
Nov 01, 2007 | 330.51 | 341.73 | 330.08 | 333.77 | 10,700 | -2.74(-0.81%) |
Oct 31, 2007 | 328.63 | 339.33 | 328.42 | 336.50 | 7,838 | +7.88(+2.40%) |
Oct 30, 2007 | 337.27 | 337.88 | 328.20 | 328.63 | 13,399 | -13.70(-4.00%) |
Oct 29, 2007 | 343.18 | 343.35 | 339.76 | 342.33 | 4,953 | +1.88(+0.55%) |
Oct 26, 2007 | 345.84 | 345.84 | 338.13 | 340.44 | 6,903 | -1.54(-0.45%) |
Oct 25, 2007 | 339.67 | 343.01 | 337.10 | 341.98 | 4,976 | +2.23(+0.66%) |
Oct 24, 2007 | 338.13 | 340.61 | 332.76 | 339.76 | 22,709 | +1.54(+0.46%) |
Oct 23, 2007 | 333.77 | 338.47 | 330.08 | 338.22 | 8,224 | +9.50(+2.89%) |
Oct 22, 2007 | 327.43 | 331.37 | 324.18 | 328.71 | 11,985 | -2.83(-0.85%) |
Oct 19, 2007 | 342.50 | 343.01 | 330.77 | 331.54 | 13,983 | -20.12(-5.72%) |
Oct 18, 2007 | 348.66 | 351.74 | 347.78 | 351.66 | 2,546 | +3.42(+0.98%) |
Oct 17, 2007 | 352.60 | 352.94 | 345.66 | 348.23 | 7,417 | -4.02(-1.14%) |
Oct 16, 2007 | 352.86 | 354.65 | 351.46 | 352.26 | 6,635 | -5.05(-1.41%) |
Oct 15, 2007 | 361.07 | 362.01 | 354.65 | 357.31 | 7,371 | +2.82(+0.80%) |
Oct 12, 2007 | 352.68 | 356.28 | 351.66 | 354.48 | 4,369 | +1.88(+0.53%) |
Oct 11, 2007 | 355.00 | 362.01 | 348.57 | 352.60 | 10,513 | +1.37(+0.39%) |
Oct 10, 2007 | 341.73 | 351.90 | 340.51 | 351.23 | 5,665 | +9.67(+2.83%) |
Oct 09, 2007 | 338.73 | 342.26 | 336.07 | 341.56 | 4,474 | +5.48(+1.63%) |
Oct 08, 2007 | 338.47 | 339.76 | 335.31 | 336.08 | 5,548 | -5.91(-1.73%) |
Oct 05, 2007 | 341.73 | 342.84 | 339.50 | 341.98 | 4,287 | -1.71(-0.50%) |
Oct 04, 2007 | 338.22 | 344.38 | 336.59 | 343.70 | 2,277 | +1.11(+0.32%) |
Oct 03, 2007 | 341.30 | 345.13 | 340.61 | 342.58 | 3,013 | -1.97(-0.57%) |
Oct 02, 2007 | 343.52 | 345.09 | 340.37 | 344.55 | 3,364 | -2.22(-0.64%) |