Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 108.51 | 109.49 | 106.11 | 108.51 | 10,022 | +1.26(+1.17%) |
Dec 28, 2007 | 107.25 | 108.75 | 106.50 | 107.25 | 6,884 | -0.05(-0.05%) |
Dec 27, 2007 | 106.25 | 108.50 | 107.00 | 107.30 | 10,235 | +1.05(+0.99%) |
Dec 26, 2007 | 106.25 | 106.75 | 105.50 | 106.25 | 9,029 | +2.80(+2.71%) |
Dec 24, 2007 | 103.45 | 103.79 | 102.86 | 103.45 | 10,371 | -0.03(-0.03%) |
Dec 21, 2007 | 103.48 | 103.74 | 101.70 | 103.48 | 15,910 | +3.08(+3.07%) |
Dec 20, 2007 | 100.40 | 101.69 | 99.72 | 100.40 | 26,166 | +0.80(+0.80%) |
Dec 19, 2007 | 104.50 | 100.25 | 99.00 | 99.60 | 17,847 | -4.90(-4.69%) |
Dec 18, 2007 | 104.50 | 104.84 | 103.00 | 104.50 | 46,985 | -2.01(-1.89%) |
Dec 17, 2007 | 111.58 | 108.75 | 106.50 | 106.51 | 32,621 | -5.07(-4.54%) |
Dec 14, 2007 | 111.58 | 112.70 | 110.50 | 111.58 | 37,165 | +2.08(+1.90%) |
Dec 13, 2007 | 113.38 | 111.75 | 108.77 | 109.50 | 30,361 | -3.88(-3.42%) |
Dec 12, 2007 | 113.38 | 116.00 | 113.00 | 113.38 | 11,009 | -1.44(-1.25%) |
Dec 11, 2007 | 114.82 | 118.00 | 113.70 | 114.82 | 16,622 | +0.57(+0.50%) |
Dec 10, 2007 | 114.25 | 114.50 | 113.30 | 114.25 | 26,204 | -2.25(-1.93%) |
Dec 07, 2007 | 115.00 | 117.00 | 115.75 | 116.50 | 8,137 | +1.50(+1.30%) |
Dec 06, 2007 | 113.30 | 115.00 | 113.30 | 115.00 | 12,021 | +1.70(+1.50%) |
Dec 05, 2007 | 113.30 | 114.10 | 112.80 | 113.30 | 17,630 | +0.10(+0.09%) |
Dec 04, 2007 | 113.20 | 114.95 | 113.02 | 113.20 | 15,412 | -8.61(-7.07%) |
Dec 03, 2007 | 121.81 | 122.75 | 121.30 | 121.81 | 5,684 | -0.44(-0.36%) |
Nov 30, 2007 | 115.24 | 123.01 | 120.30 | 122.25 | 29,987 | +7.01(+6.08%) |
Nov 29, 2007 | 113.25 | 116.10 | 114.50 | 115.24 | 19,233 | +1.99(+1.76%) |
Nov 28, 2007 | 113.25 | 114.50 | 112.00 | 113.25 | 19,820 | -1.85(-1.61%) |
Nov 27, 2007 | 115.10 | 116.00 | 115.00 | 115.10 | 6,434 | +0.42(+0.37%) |
Nov 26, 2007 | 114.68 | 116.69 | 114.57 | 114.68 | 8,091 | -1.08(-0.93%) |
Nov 23, 2007 | 113.31 | 115.89 | 114.25 | 115.76 | 7,349 | +2.45(+2.16%) |
Nov 21, 2007 | 117.54 | 114.50 | 111.75 | 113.31 | 16,091 | -4.23(-3.60%) |
Nov 20, 2007 | 117.54 | 119.50 | 116.40 | 117.54 | 26,957 | +5.79(+5.18%) |
Nov 19, 2007 | 111.75 | 113.75 | 111.00 | 111.75 | 9,202 | -9.00(-7.45%) |
Nov 16, 2007 | 120.75 | 122.01 | 119.54 | 120.75 | 11,674 | -1.50(-1.23%) |
Nov 15, 2007 | 122.25 | 124.91 | 122.25 | 122.25 | 11,215 | -2.95(-2.36%) |
Nov 14, 2007 | 123.00 | 126.70 | 125.00 | 125.20 | 18,607 | +2.20(+1.79%) |
Nov 13, 2007 | 119.00 | 123.10 | 121.50 | 123.00 | 44,035 | +4.00(+3.36%) |
Nov 12, 2007 | 119.00 | 121.00 | 118.51 | 119.00 | 14,883 | -4.83(-3.90%) |
Nov 09, 2007 | 123.83 | 124.00 | 122.00 | 123.83 | 12,270 | -0.17(-0.14%) |
Nov 08, 2007 | 124.00 | 125.00 | 122.00 | 124.00 | 17,135 | -1.33(-1.06%) |
Nov 07, 2007 | 125.33 | 127.50 | 125.10 | 125.33 | 10,997 | -2.42(-1.89%) |
Nov 06, 2007 | 127.75 | 127.85 | 126.56 | 127.75 | 14,769 | +3.53(+2.84%) |
Nov 05, 2007 | 129.23 | 125.25 | 122.46 | 124.22 | 9,607 | -5.01(-3.88%) |
Nov 02, 2007 | 129.23 | 129.25 | 127.32 | 129.23 | 12,016 | +0.23(+0.18%) |
Nov 01, 2007 | 129.00 | 131.65 | 127.75 | 129.00 | 7,477 | -5.00(-3.73%) |
Oct 31, 2007 | 137.90 | 135.00 | 132.37 | 134.00 | 14,783 | -3.90(-2.83%) |
Oct 30, 2007 | 136.75 | 139.60 | 137.10 | 137.90 | 11,852 | +1.15(+0.84%) |
Oct 29, 2007 | 136.50 | 137.87 | 135.85 | 136.75 | 6,220 | +0.25(+0.18%) |
Oct 26, 2007 | 136.50 | 137.00 | 134.46 | 136.50 | 25,827 | +6.50(+5.00%) |
Oct 25, 2007 | 130.00 | 130.00 | 128.37 | 130.00 | 15,137 | -2.36(-1.78%) |
Oct 24, 2007 | 132.35 | 132.75 | 129.87 | 132.36 | 26,878 | +0.01(+0.01%) |
Oct 23, 2007 | 132.35 | 133.10 | 131.50 | 132.35 | 16,760 | +2.25(+1.73%) |
Oct 19, 2007 | 130.10 | 133.00 | 130.10 | 130.10 | 35,902 | -5.33(-3.94%) |
Oct 18, 2007 | 135.43 | 135.85 | 133.61 | 135.43 | 42,801 | +0.71(+0.53%) |
Oct 17, 2007 | 134.72 | 134.95 | 133.60 | 134.72 | 16,031 | -2.28(-1.66%) |
Oct 16, 2007 | 137.00 | 137.50 | 137.00 | 137.00 | 43,981 | +1.25(+0.92%) |
Oct 15, 2007 | 135.75 | 136.35 | 135.10 | 135.75 | 8,327 | -2.45(-1.77%) |
Oct 12, 2007 | 138.20 | 138.20 | 136.50 | 138.20 | 30,325 | +0.80(+0.58%) |
Oct 11, 2007 | 137.40 | 138.75 | 136.46 | 137.40 | 52,852 | +3.25(+2.42%) |
Oct 10, 2007 | 134.15 | 134.68 | 133.75 | 134.15 | 47,148 | -3.75(-2.72%) |
Oct 09, 2007 | 137.90 | 138.00 | 133.50 | 137.90 | 54,530 | +4.05(+3.03%) |
Oct 08, 2007 | 134.70 | 133.85 | 132.50 | 133.85 | 9,841 | -0.85(-0.63%) |
Oct 05, 2007 | 134.70 | 135.05 | 133.90 | 134.70 | 13,386 | +1.55(+1.16%) |
Oct 04, 2007 | 134.31 | 133.50 | 132.65 | 133.15 | 5,469 | -1.16(-0.86%) |
Oct 03, 2007 | 134.31 | 136.60 | 134.21 | 134.31 | 13,870 | +0.31(+0.23%) |
Oct 02, 2007 | 134.00 | 134.80 | 133.50 | 134.00 | 9,792 | -4.74(-3.42%) |