Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 147.40 | 149.20 | 146.50 | 147.40 | 33,243 | -1.10(-0.74%) |
Dec 28, 2007 | 148.50 | 149.20 | 147.47 | 148.50 | 23,047 | +0.40(+0.27%) |
Dec 27, 2007 | 147.70 | 148.77 | 146.82 | 148.10 | 53,043 | +0.40(+0.27%) |
Dec 26, 2007 | 147.70 | 147.94 | 145.60 | 147.70 | 38,385 | +1.20(+0.82%) |
Dec 24, 2007 | 146.50 | 146.75 | 145.30 | 146.50 | 26,124 | +0.90(+0.62%) |
Dec 21, 2007 | 145.60 | 145.63 | 144.37 | 145.60 | 56,726 | +3.41(+2.40%) |
Dec 20, 2007 | 142.19 | 142.95 | 140.89 | 142.19 | 48,181 | +1.19(+0.84%) |
Dec 19, 2007 | 140.80 | 141.68 | 140.00 | 141.00 | 78,675 | +0.20(+0.14%) |
Dec 18, 2007 | 140.80 | 142.25 | 139.31 | 140.80 | 46,965 | +1.60(+1.15%) |
Dec 17, 2007 | 140.00 | 140.06 | 138.79 | 139.20 | 61,537 | -0.80(-0.57%) |
Dec 14, 2007 | 140.00 | 145.39 | 139.80 | 140.00 | 38,697 | -5.39(-3.71%) |
Dec 13, 2007 | 144.35 | 146.40 | 143.50 | 145.39 | 62,337 | +1.04(+0.72%) |
Dec 12, 2007 | 144.35 | 144.70 | 142.80 | 144.35 | 105,374 | +3.99(+2.84%) |
Dec 11, 2007 | 140.36 | 142.95 | 139.90 | 140.36 | 154,868 | -1.39(-0.98%) |
Dec 10, 2007 | 141.75 | 142.55 | 141.57 | 141.75 | 23,155 | -0.80(-0.56%) |
Dec 07, 2007 | 142.69 | 142.88 | 141.60 | 142.55 | 28,866 | -0.14(-0.10%) |
Dec 06, 2007 | 140.70 | 142.85 | 140.25 | 142.69 | 40,209 | +1.99(+1.41%) |
Dec 05, 2007 | 140.70 | 141.50 | 140.25 | 140.70 | 74,301 | +0.91(+0.65%) |
Dec 04, 2007 | 139.79 | 140.60 | 138.55 | 139.79 | 34,457 | +1.24(+0.89%) |
Dec 03, 2007 | 138.55 | 139.10 | 138.25 | 138.55 | 30,126 | -0.65(-0.47%) |
Nov 30, 2007 | 139.19 | 140.40 | 138.45 | 139.20 | 159,698 | +0.01(+0.01%) |
Nov 29, 2007 | 139.20 | 139.50 | 137.90 | 139.19 | 40,836 | -0.01(-0.01%) |
Nov 28, 2007 | 139.20 | 140.90 | 135.50 | 139.20 | 77,613 | +4.55(+3.38%) |
Nov 27, 2007 | 134.65 | 135.10 | 133.65 | 134.65 | 21,999 | -0.31(-0.23%) |
Nov 26, 2007 | 134.96 | 136.95 | 134.96 | 134.96 | 33,134 | -2.09(-1.52%) |
Nov 23, 2007 | 134.65 | 137.75 | 136.50 | 137.05 | 27,082 | +2.40(+1.78%) |
Nov 21, 2007 | 135.70 | 134.65 | 132.36 | 134.65 | 78,564 | +0.00(+0.00%) |
Nov 20, 2007 | 134.65 | 134.65 | 132.36 | 134.65 | 78,564 | +6.30(+4.91%) |
Nov 19, 2007 | 128.35 | 130.26 | 127.60 | 128.35 | 49,180 | -4.37(-3.29%) |
Nov 16, 2007 | 132.72 | 132.90 | 131.10 | 132.72 | 28,127 | +0.82(+0.62%) |
Nov 15, 2007 | 131.90 | 133.72 | 131.66 | 131.90 | 50,009 | -3.26(-2.41%) |
Nov 14, 2007 | 135.75 | 137.50 | 135.16 | 135.16 | 35,149 | -0.59(-0.43%) |
Nov 13, 2007 | 132.30 | 135.92 | 133.60 | 135.75 | 48,237 | +3.45(+2.61%) |
Nov 12, 2007 | 132.30 | 133.45 | 131.80 | 132.30 | 57,235 | -4.40(-3.22%) |
Nov 09, 2007 | 136.70 | 137.53 | 135.50 | 136.70 | 39,855 | -1.15(-0.83%) |
Nov 08, 2007 | 137.85 | 138.36 | 135.66 | 137.85 | 51,251 | +1.15(+0.84%) |
Nov 07, 2007 | 136.70 | 139.00 | 136.00 | 136.70 | 21,993 | -0.40(-0.29%) |
Nov 06, 2007 | 137.10 | 137.35 | 135.50 | 137.10 | 71,107 | +2.00(+1.48%) |
Nov 05, 2007 | 135.39 | 135.10 | 133.85 | 135.10 | 58,870 | -0.29(-0.21%) |
Nov 02, 2007 | 135.39 | 135.39 | 133.80 | 135.39 | 42,542 | +1.52(+1.14%) |
Nov 01, 2007 | 133.87 | 136.00 | 133.55 | 133.87 | 73,584 | -5.23(-3.76%) |
Oct 31, 2007 | 138.20 | 139.10 | 137.20 | 139.10 | 42,507 | +0.90(+0.65%) |
Oct 30, 2007 | 141.95 | 139.05 | 138.20 | 138.20 | 37,857 | -3.75(-2.64%) |
Oct 29, 2007 | 141.10 | 142.75 | 140.45 | 141.95 | 33,243 | +0.85(+0.60%) |
Oct 26, 2007 | 141.10 | 141.41 | 140.08 | 141.10 | 37,653 | +1.20(+0.86%) |
Oct 25, 2007 | 139.90 | 139.90 | 138.81 | 139.90 | 52,056 | +2.30(+1.67%) |
Oct 24, 2007 | 138.52 | 138.05 | 136.20 | 137.60 | 40,060 | -0.92(-0.66%) |
Oct 23, 2007 | 138.52 | 138.52 | 136.55 | 138.52 | 85,722 | +1.42(+1.04%) |
Oct 19, 2007 | 137.10 | 139.30 | 137.10 | 137.10 | 24,170 | -0.19(-0.14%) |
Oct 18, 2007 | 137.29 | 137.33 | 136.35 | 137.29 | 83,638 | +0.99(+0.73%) |
Oct 17, 2007 | 136.30 | 136.85 | 135.25 | 136.30 | 56,485 | +1.60(+1.19%) |
Oct 16, 2007 | 134.70 | 135.00 | 134.20 | 134.70 | 69,863 | +0.00(+0.00%) |
Oct 15, 2007 | 134.70 | 135.90 | 134.00 | 134.70 | 94,436 | -0.44(-0.33%) |
Oct 12, 2007 | 135.14 | 135.33 | 134.50 | 135.14 | 38,522 | +0.81(+0.60%) |
Oct 11, 2007 | 134.33 | 135.87 | 134.00 | 134.33 | 50,796 | -0.32(-0.24%) |
Oct 10, 2007 | 134.65 | 134.93 | 134.02 | 134.65 | 30,722 | -0.65(-0.48%) |
Oct 09, 2007 | 135.30 | 136.00 | 134.75 | 135.30 | 321,070 | -1.30(-0.95%) |
Oct 08, 2007 | 135.60 | 137.40 | 136.40 | 136.60 | 30,240 | +1.00(+0.74%) |
Oct 05, 2007 | 135.60 | 135.95 | 134.25 | 135.60 | 28,249 | +1.05(+0.78%) |
Oct 04, 2007 | 134.16 | 134.55 | 133.75 | 134.55 | 36,202 | +0.39(+0.29%) |
Oct 03, 2007 | 134.16 | 135.25 | 134.16 | 134.16 | 20,093 | -1.70(-1.25%) |
Oct 02, 2007 | 135.86 | 136.15 | 135.07 | 135.86 | 39,013 | -3.24(-2.33%) |