Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 734.77 | 906.13 | 893.62 | 904.65 | 104,716,472 | +6.24(+0.69%) |
Dec 28, 2007 | 752.07 | 915.60 | 894.30 | 898.41 | 85,934,464 | -10.64(-1.17%) |
Dec 27, 2007 | 803.24 | 933.89 | 909.05 | 909.05 | 82,795,280 | -24.85(-2.66%) |
Dec 26, 2007 | 780.72 | 946.90 | 929.93 | 933.89 | 69,561,800 | -13.01(-1.37%) |
Dec 24, 2007 | 761.02 | 947.02 | 920.46 | 946.90 | 44,854,052 | +26.44(+2.87%) |
Dec 21, 2007 | 756.31 | 920.47 | 908.03 | 920.46 | 125,847,200 | +12.43(+1.37%) |
Dec 20, 2007 | 752.53 | 914.79 | 900.18 | 908.03 | 100,804,928 | -0.17(-0.02%) |
Dec 19, 2007 | 777.34 | 908.23 | 897.74 | 908.20 | 108,856,856 | +8.48(+0.94%) |
Dec 18, 2007 | 739.05 | 904.88 | 883.84 | 899.72 | 128,665,520 | +6.97(+0.78%) |
Dec 17, 2007 | 785.40 | 911.96 | 892.75 | 892.75 | 106,918,480 | -19.21(-2.11%) |
Dec 14, 2007 | 767.25 | 939.36 | 911.96 | 911.96 | 109,865,856 | -22.87(-2.45%) |
Dec 13, 2007 | 813.75 | 942.75 | 922.91 | 934.83 | 93,502,856 | -7.52(-0.80%) |
Dec 12, 2007 | 800.65 | 969.47 | 935.21 | 942.35 | 121,095,936 | -0.99(-0.10%) |
Dec 11, 2007 | 825.90 | 994.39 | 943.34 | 943.34 | 118,582,016 | -44.37(-4.49%) |
Dec 10, 2007 | 810.66 | 987.71 | 967.97 | 987.71 | 79,959,424 | +16.86(+1.74%) |
Dec 07, 2007 | 850.05 | 980.98 | 970.85 | 970.86 | 95,361,504 | -1.88(-0.19%) |
Dec 06, 2007 | 820.26 | 972.73 | 944.74 | 972.73 | 103,935,976 | +25.64(+2.71%) |
Dec 05, 2007 | 769.43 | 947.09 | 923.46 | 947.09 | 87,194,768 | +23.62(+2.56%) |
Dec 04, 2007 | 776.35 | 944.19 | 923.47 | 923.47 | 81,698,944 | -20.72(-2.19%) |
Dec 03, 2007 | 786.29 | 950.87 | 938.12 | 944.19 | 83,724,232 | -6.67(-0.70%) |
Nov 30, 2007 | 823.88 | 957.77 | 936.40 | 950.86 | 135,456,016 | +14.46(+1.54%) |
Nov 29, 2007 | 810.93 | 942.30 | 925.26 | 936.40 | 92,527,760 | -2.50(-0.27%) |
Nov 28, 2007 | 753.47 | 938.89 | 909.79 | 938.89 | 124,633,032 | +29.46(+3.24%) |
Nov 27, 2007 | 734.03 | 909.43 | 892.36 | 909.43 | 127,229,928 | +15.40(+1.72%) |
Nov 26, 2007 | 769.12 | 933.53 | 894.03 | 894.03 | 116,249,152 | -39.50(-4.23%) |
Nov 23, 2007 | 799.78 | 935.17 | 918.34 | 933.53 | 36,904,740 | +15.17(+1.65%) |
Nov 21, 2007 | 751.29 | 922.12 | 906.96 | 918.36 | 107,155,984 | -2.69(-0.29%) |
Nov 20, 2007 | 772.63 | 947.58 | 908.01 | 921.05 | 132,336,536 | -14.19(-1.52%) |
Nov 19, 2007 | 787.50 | 954.65 | 935.23 | 935.24 | 106,380,576 | -19.81(-2.07%) |
Nov 16, 2007 | 800.93 | 969.32 | 948.73 | 955.06 | 113,447,368 | -11.24(-1.16%) |
Nov 15, 2007 | 795.26 | 973.23 | 956.36 | 966.30 | 103,993,592 | -4.47(-0.46%) |
Nov 14, 2007 | 863.66 | 992.52 | 970.16 | 970.78 | 92,777,320 | -14.00(-1.42%) |
Nov 13, 2007 | 837.05 | 984.78 | 955.79 | 984.78 | 116,677,416 | +28.99(+3.03%) |
Nov 12, 2007 | 791.75 | 970.20 | 953.73 | 955.79 | 105,150,816 | +0.97(+0.10%) |
Nov 09, 2007 | 785.35 | 961.41 | 945.44 | 954.83 | 138,360,448 | -1.78(-0.19%) |
Nov 08, 2007 | 792.38 | 957.34 | 943.74 | 956.61 | 156,998,816 | +5.10(+0.54%) |
Nov 07, 2007 | 807.62 | 978.39 | 951.51 | 951.51 | 124,309,656 | -26.88(-2.75%) |
Nov 06, 2007 | 811.13 | 978.39 | 962.88 | 978.39 | 121,797,248 | +7.54(+0.78%) |
Nov 05, 2007 | 806.24 | 979.42 | 965.58 | 970.84 | 137,960,752 | -8.59(-0.88%) |
Nov 02, 2007 | 839.37 | 997.09 | 969.62 | 979.43 | 141,306,144 | -17.64(-1.77%) |
Nov 01, 2007 | 856.14 | 1030 | 996.95 | 997.06 | 122,981,904 | -32.72(-3.18%) |
Oct 31, 2007 | 858.14 | 1030 | 1012 | 1030 | 110,810,560 | +14.84(+1.46%) |
Oct 30, 2007 | 882.64 | 1019 | 1008 | 1015 | 71,480,872 | +7.40(+0.73%) |
Oct 29, 2007 | 893.03 | 1019 | 1005 | 1008 | 71,608,904 | -7.65(-0.75%) |
Oct 26, 2007 | 855.15 | 1020 | 1003 | 1015 | 79,203,608 | +7.40(+0.73%) |
Oct 25, 2007 | 853.37 | 1013 | 997.57 | 1008 | 96,868,080 | +1.07(+0.11%) |
Oct 24, 2007 | 884.46 | 1013 | 991.19 | 1007 | 84,880,416 | -5.99(-0.59%) |
Oct 23, 2007 | 868.14 | 1040 | 1003 | 1013 | 69,168,992 | +18.77(+1.89%) |
Oct 19, 2007 | 862.18 | 1024 | 993.94 | 993.94 | 100,950,336 | -29.76(-2.91%) |
Oct 18, 2007 | 858.05 | 1031 | 1009 | 1024 | 77,480,128 | +2.68(+0.26%) |
Oct 17, 2007 | 872.34 | 1029 | 1005 | 1021 | 98,424,888 | -2.49(-0.24%) |
Oct 16, 2007 | 875.65 | 1036 | 1023 | 1024 | 79,521,144 | -12.26(-1.18%) |
Oct 15, 2007 | 897.01 | 1057 | 1033 | 1036 | 73,621,216 | -19.62(-1.86%) |
Oct 12, 2007 | 904.98 | 1064 | 1054 | 1055 | 84,954,288 | -6.57(-0.62%) |
Oct 11, 2007 | 913.17 | 1075 | 1060 | 1062 | 87,969,472 | -5.95(-0.56%) |
Oct 10, 2007 | 912.14 | 1071 | 1062 | 1068 | 79,483,768 | -2.26(-0.21%) |
Oct 09, 2007 | 906.90 | 1070 | 1055 | 1070 | 74,335,976 | +6.97(+0.66%) |
Oct 08, 2007 | 945.89 | 1076 | 1063 | 1063 | 59,382,516 | -13.05(-1.21%) |
Oct 05, 2007 | 935.88 | 1076 | 1057 | 1076 | 135,569,376 | +19.32(+1.83%) |
Oct 04, 2007 | 929.14 | 1057 | 1046 | 1057 | 91,678,744 | +5.55(+0.53%) |
Oct 03, 2007 | 925.64 | 1055 | 1047 | 1051 | 94,221,592 | -3.53(-0.33%) |
Oct 02, 2007 | 915.79 | 1055 | 1040 | 1055 | 93,006,368 | +14.90(+1.43%) |