Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 285.23 | 287.94 | 278.00 | 287.00 | 23,890 | -0.10(-0.03%) |
Dec 28, 2007 | 286.40 | 287.93 | 285.15 | 287.10 | 8,405 | -0.20(-0.07%) |
Dec 27, 2007 | 290.00 | 290.00 | 287.30 | 287.30 | 7,651 | -6.78(-2.31%) |
Dec 26, 2007 | 294.08 | 294.08 | 294.08 | 294.08 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 295.01 | 298.50 | 294.08 | 294.08 | 7,636 | -0.92(-0.31%) |
Dec 21, 2007 | 298.50 | 298.50 | 290.00 | 295.00 | 52,598 | -2.31(-0.78%) |
Dec 20, 2007 | 301.99 | 301.99 | 296.08 | 297.31 | 17,963 | -2.44(-0.81%) |
Dec 19, 2007 | 300.26 | 300.95 | 297.34 | 299.75 | 22,635 | -2.25(-0.75%) |
Dec 18, 2007 | 299.99 | 302.00 | 298.42 | 302.00 | 46,831 | +5.02(+1.69%) |
Dec 17, 2007 | 301.26 | 305.39 | 296.98 | 296.98 | 21,087 | -6.51(-2.15%) |
Dec 14, 2007 | 305.00 | 305.00 | 301.15 | 303.49 | 14,541 | -0.81(-0.27%) |
Dec 13, 2007 | 300.50 | 306.32 | 298.28 | 304.30 | 29,359 | +2.30(+0.76%) |
Dec 12, 2007 | 306.62 | 306.62 | 300.59 | 302.00 | 32,602 | -4.74(-1.55%) |
Dec 11, 2007 | 304.97 | 309.50 | 301.77 | 306.74 | 104,576 | +5.88(+1.95%) |
Dec 10, 2007 | 302.18 | 302.58 | 300.25 | 300.86 | 70,813 | -0.36(-0.12%) |
Dec 07, 2007 | 304.50 | 304.50 | 300.00 | 301.22 | 31,300 | -1.93(-0.64%) |
Dec 06, 2007 | 300.50 | 306.97 | 300.50 | 303.15 | 64,421 | +0.65(+0.21%) |
Dec 05, 2007 | 305.00 | 305.03 | 302.30 | 302.50 | 71,554 | +1.25(+0.41%) |
Dec 04, 2007 | 290.28 | 302.50 | 289.64 | 301.25 | 135,480 | +15.22(+5.32%) |
Dec 03, 2007 | 289.00 | 291.89 | 283.00 | 286.03 | 88,333 | -3.96(-1.37%) |
Nov 30, 2007 | 313.00 | 313.00 | 282.86 | 289.99 | 109,440 | -21.88(-7.02%) |
Nov 29, 2007 | 299.58 | 311.87 | 299.58 | 311.87 | 62,395 | +12.13(+4.05%) |
Nov 28, 2007 | 299.75 | 300.00 | 297.37 | 299.74 | 78,359 | +1.49(+0.50%) |
Nov 27, 2007 | 298.90 | 301.00 | 292.00 | 298.25 | 103,639 | +2.88(+0.98%) |
Nov 26, 2007 | 290.50 | 295.37 | 290.50 | 295.37 | 86,334 | +2.97(+1.02%) |
Nov 23, 2007 | 293.30 | 295.00 | 290.14 | 292.40 | 21,157 | -1.86(-0.63%) |
Nov 21, 2007 | 285.99 | 295.00 | 285.99 | 294.26 | 54,967 | +2.50(+0.86%) |
Nov 20, 2007 | 288.00 | 294.00 | 284.00 | 291.76 | 97,082 | +3.76(+1.31%) |
Nov 19, 2007 | 265.00 | 291.61 | 265.00 | 288.00 | 76,365 | +18.97(+7.05%) |
Nov 16, 2007 | 263.95 | 272.23 | 263.44 | 269.03 | 74,673 | +4.35(+1.64%) |
Nov 15, 2007 | 262.75 | 265.50 | 262.23 | 264.68 | 76,240 | +1.93(+0.73%) |
Nov 14, 2007 | 258.91 | 265.00 | 257.48 | 262.75 | 37,966 | +2.74(+1.05%) |
Nov 13, 2007 | 260.00 | 262.99 | 257.49 | 260.01 | 57,322 | +2.01(+0.78%) |
Nov 12, 2007 | 256.00 | 262.00 | 256.00 | 258.00 | 46,753 | +0.76(+0.30%) |
Nov 09, 2007 | 261.84 | 261.84 | 254.64 | 257.24 | 48,308 | -4.05(-1.55%) |
Nov 08, 2007 | 262.00 | 268.00 | 257.77 | 261.29 | 71,769 | -4.71(-1.77%) |
Nov 07, 2007 | 268.00 | 268.96 | 263.59 | 266.00 | 81,586 | -2.01(-0.75%) |
Nov 06, 2007 | 267.51 | 268.45 | 265.00 | 268.01 | 63,949 | +1.51(+0.57%) |
Nov 05, 2007 | 263.79 | 270.34 | 257.50 | 266.50 | 58,912 | +1.00(+0.38%) |
Nov 02, 2007 | 274.29 | 277.00 | 263.95 | 265.50 | 86,382 | -0.48(-0.18%) |
Nov 01, 2007 | 262.91 | 266.65 | 254.00 | 265.98 | 30,629 | +4.68(+1.79%) |
Oct 31, 2007 | 259.00 | 265.43 | 256.00 | 261.30 | 48,779 | +2.59(+1.00%) |
Oct 30, 2007 | 260.00 | 261.00 | 253.11 | 258.71 | 34,312 | -1.29(-0.50%) |
Oct 29, 2007 | 252.00 | 260.25 | 249.48 | 260.00 | 24,643 | +12.65(+5.11%) |
Oct 26, 2007 | 242.00 | 251.76 | 237.65 | 247.35 | 50,535 | +6.75(+2.81%) |
Oct 25, 2007 | 233.00 | 245.50 | 232.85 | 240.60 | 75,917 | +9.48(+4.10%) |
Oct 24, 2007 | 226.11 | 233.00 | 226.11 | 231.12 | 156,671 | +2.43(+1.06%) |
Oct 23, 2007 | 225.24 | 229.76 | 225.24 | 228.69 | 30,063 | +2.19(+0.97%) |
Oct 19, 2007 | 231.03 | 232.00 | 225.00 | 226.50 | 40,800 | -7.58(-3.24%) |
Oct 18, 2007 | 222.78 | 234.08 | 221.01 | 234.08 | 15,049 | +11.92(+5.37%) |
Oct 17, 2007 | 225.00 | 227.18 | 221.11 | 222.16 | 28,878 | -2.29(-1.02%) |
Oct 16, 2007 | 226.37 | 227.36 | 224.00 | 224.45 | 31,979 | -5.44(-2.37%) |
Oct 15, 2007 | 229.49 | 230.23 | 227.00 | 229.89 | 30,089 | -1.75(-0.76%) |
Oct 12, 2007 | 229.50 | 233.51 | 229.46 | 231.64 | 13,392 | +3.63(+1.59%) |
Oct 11, 2007 | 236.00 | 236.00 | 228.01 | 228.01 | 30,583 | -7.93(-3.36%) |
Oct 10, 2007 | 238.90 | 238.90 | 234.75 | 235.94 | 43,816 | -0.96(-0.41%) |
Oct 09, 2007 | 239.00 | 239.00 | 234.55 | 236.90 | 18,150 | +1.63(+0.69%) |
Oct 08, 2007 | 239.40 | 240.47 | 234.51 | 235.27 | 25,308 | +0.00(+0.00%) |
Oct 05, 2007 | 239.40 | 240.47 | 234.51 | 235.27 | 25,308 | -4.13(-1.73%) |
Oct 04, 2007 | 239.00 | 239.87 | 238.24 | 239.40 | 25,352 | -0.60(-0.25%) |
Oct 03, 2007 | 244.81 | 244.81 | 239.07 | 240.00 | 35,258 | -6.45(-2.62%) |
Oct 02, 2007 | 244.00 | 246.45 | 242.05 | 246.45 | 35,298 | +5.00(+2.07%) |