Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 127.74 | 127.74 | 122.43 | 125.00 | 37,585 | -2.89(-2.26%) |
Dec 28, 2007 | 130.45 | 130.45 | 127.89 | 127.89 | 14,977 | -2.32(-1.79%) |
Dec 27, 2007 | 135.40 | 135.40 | 130.13 | 130.22 | 24,586 | -4.69(-3.48%) |
Dec 26, 2007 | 134.64 | 138.27 | 134.64 | 134.91 | 23,455 | -0.92(-0.68%) |
Dec 24, 2007 | 137.30 | 137.91 | 135.00 | 135.83 | 9,891 | +0.37(+0.27%) |
Dec 21, 2007 | 130.93 | 136.15 | 130.93 | 135.46 | 62,172 | +8.25(+6.48%) |
Dec 20, 2007 | 128.63 | 129.87 | 124.82 | 127.21 | 37,020 | -0.99(-0.77%) |
Dec 19, 2007 | 123.12 | 129.46 | 123.12 | 128.20 | 35,325 | +5.76(+4.70%) |
Dec 18, 2007 | 126.95 | 127.03 | 121.37 | 122.44 | 74,324 | -3.26(-2.60%) |
Dec 17, 2007 | 130.59 | 130.59 | 125.30 | 125.70 | 33,064 | -5.51(-4.20%) |
Dec 14, 2007 | 134.67 | 135.28 | 131.21 | 131.21 | 42,107 | -3.59(-2.66%) |
Dec 13, 2007 | 131.99 | 136.24 | 131.37 | 134.81 | 39,846 | +1.60(+1.20%) |
Dec 12, 2007 | 137.17 | 139.16 | 132.81 | 133.21 | 43,520 | -2.19(-1.62%) |
Dec 11, 2007 | 140.46 | 140.46 | 134.47 | 135.40 | 77,715 | -5.15(-3.66%) |
Dec 10, 2007 | 144.86 | 144.86 | 136.10 | 140.55 | 99,192 | -0.09(-0.07%) |
Dec 07, 2007 | 140.84 | 141.34 | 138.07 | 140.64 | 73,476 | -0.19(-0.14%) |
Dec 06, 2007 | 139.24 | 142.35 | 136.77 | 140.84 | 53,976 | +2.09(+1.50%) |
Dec 05, 2007 | 134.91 | 140.13 | 134.82 | 138.75 | 61,041 | +4.90(+3.66%) |
Dec 04, 2007 | 135.54 | 136.16 | 133.16 | 133.85 | 31,086 | -2.23(-1.64%) |
Dec 03, 2007 | 137.35 | 137.35 | 135.47 | 136.07 | 35,325 | -1.81(-1.31%) |
Nov 30, 2007 | 139.22 | 139.84 | 136.94 | 137.88 | 52,846 | +0.07(+0.05%) |
Nov 29, 2007 | 134.27 | 139.13 | 134.27 | 137.81 | 50,726 | -0.62(-0.45%) |
Nov 28, 2007 | 131.25 | 138.64 | 131.25 | 138.43 | 51,998 | +7.85(+6.01%) |
Nov 27, 2007 | 124.42 | 130.57 | 124.42 | 130.57 | 37,526 | +2.30(+1.79%) |
Nov 26, 2007 | 133.62 | 134.63 | 127.72 | 128.27 | 20,347 | -6.02(-4.48%) |
Nov 23, 2007 | 131.55 | 134.32 | 130.93 | 134.29 | 13,564 | +3.75(+2.87%) |
Nov 21, 2007 | 132.70 | 133.31 | 129.51 | 130.54 | 51,715 | -3.37(-2.52%) |
Nov 20, 2007 | 133.40 | 135.69 | 132.08 | 133.91 | 42,390 | -0.39(-0.29%) |
Nov 19, 2007 | 136.68 | 136.68 | 133.40 | 134.29 | 40,513 | -3.27(-2.37%) |
Nov 16, 2007 | 140.04 | 140.66 | 135.84 | 137.56 | 77,432 | -2.95(-2.10%) |
Nov 15, 2007 | 135.91 | 140.52 | 133.19 | 140.52 | 103,149 | +5.19(+3.84%) |
Nov 14, 2007 | 133.78 | 136.63 | 133.69 | 135.32 | 89,301 | +2.22(+1.67%) |
Nov 13, 2007 | 127.92 | 133.98 | 127.92 | 133.10 | 50,868 | +6.05(+4.76%) |
Nov 12, 2007 | 126.35 | 129.38 | 124.41 | 127.05 | 57,170 | +0.20(+0.15%) |
Nov 09, 2007 | 127.42 | 127.42 | 124.20 | 126.86 | 14,412 | -2.34(-1.81%) |
Nov 08, 2007 | 129.81 | 129.81 | 126.47 | 129.19 | 43,803 | +0.04(+0.03%) |
Nov 07, 2007 | 127.74 | 130.48 | 125.65 | 129.16 | 37,585 | +0.00(+0.00%) |
Nov 06, 2007 | 129.48 | 130.21 | 127.20 | 129.16 | 44,933 | -0.13(-0.10%) |
Nov 05, 2007 | 131.19 | 131.53 | 128.45 | 129.28 | 51,150 | -3.23(-2.44%) |
Nov 02, 2007 | 138.94 | 139.56 | 131.10 | 132.52 | 71,498 | -5.75(-4.16%) |
Nov 01, 2007 | 141.01 | 141.63 | 138.27 | 138.27 | 92,693 | -3.96(-2.78%) |
Oct 31, 2007 | 141.22 | 142.60 | 139.47 | 142.23 | 44,085 | +1.30(+0.92%) |
Oct 30, 2007 | 139.77 | 140.93 | 138.88 | 140.93 | 25,434 | +0.75(+0.53%) |
Oct 29, 2007 | 140.57 | 140.57 | 138.80 | 140.19 | 52,281 | +1.19(+0.86%) |
Oct 26, 2007 | 138.00 | 139.59 | 137.38 | 139.00 | 25,151 | +2.15(+1.57%) |
Oct 25, 2007 | 134.44 | 137.68 | 134.44 | 136.85 | 28,542 | +3.13(+2.34%) |
Oct 24, 2007 | 131.83 | 133.77 | 130.22 | 133.72 | 20,629 | +1.26(+0.95%) |
Oct 23, 2007 | 133.79 | 134.41 | 129.99 | 132.46 | 48,607 | -0.65(-0.49%) |
Oct 22, 2007 | 133.97 | 133.97 | 130.04 | 133.10 | 38,151 | -1.56(-1.16%) |
Oct 19, 2007 | 141.20 | 141.20 | 133.58 | 134.66 | 36,455 | -6.26(-4.44%) |
Oct 18, 2007 | 138.25 | 141.67 | 137.02 | 140.92 | 19,216 | +2.12(+1.53%) |
Oct 17, 2007 | 137.86 | 138.80 | 133.62 | 138.80 | 33,912 | +2.00(+1.46%) |
Oct 16, 2007 | 140.29 | 140.84 | 136.80 | 136.80 | 26,847 | -3.49(-2.48%) |
Oct 15, 2007 | 146.44 | 146.44 | 139.56 | 140.29 | 29,955 | -6.50(-4.43%) |
Oct 12, 2007 | 147.88 | 148.65 | 146.79 | 146.79 | 15,825 | -1.39(-0.94%) |
Oct 11, 2007 | 148.54 | 148.94 | 147.46 | 148.18 | 25,151 | +0.09(+0.06%) |
Oct 10, 2007 | 149.47 | 149.47 | 146.71 | 148.09 | 26,564 | -0.92(-0.62%) |
Oct 09, 2007 | 147.76 | 149.61 | 146.72 | 149.01 | 44,368 | +1.68(+1.14%) |
Oct 08, 2007 | 146.23 | 148.08 | 145.61 | 147.33 | 21,195 | +0.48(+0.33%) |
Oct 05, 2007 | 142.82 | 146.85 | 141.50 | 146.85 | 28,542 | +4.73(+3.33%) |
Oct 04, 2007 | 140.68 | 142.20 | 140.34 | 142.12 | 27,129 | +2.16(+1.54%) |
Oct 03, 2007 | 137.30 | 140.43 | 137.30 | 139.97 | 42,672 | +2.14(+1.55%) |
Oct 02, 2007 | 137.27 | 138.36 | 136.73 | 137.83 | 31,651 | +0.56(+0.41%) |