Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 112.47 | 113.84 | 112.08 | 112.37 | 423,405 | -0.44(-0.39%) |
Dec 28, 2007 | 111.74 | 114.13 | 111.29 | 112.81 | 283,913 | +1.07(+0.95%) |
Dec 27, 2007 | 113.62 | 113.97 | 111.22 | 111.74 | 324,034 | -2.76(-2.41%) |
Dec 26, 2007 | 114.22 | 115.11 | 113.07 | 114.51 | 300,079 | -0.15(-0.13%) |
Dec 24, 2007 | 112.34 | 115.73 | 112.34 | 114.66 | 252,997 | +2.26(+2.01%) |
Dec 21, 2007 | 112.78 | 114.22 | 111.50 | 112.40 | 437,552 | +0.81(+0.73%) |
Dec 20, 2007 | 110.94 | 111.99 | 109.70 | 111.58 | 432,006 | +1.15(+1.04%) |
Dec 19, 2007 | 111.34 | 112.45 | 109.54 | 110.43 | 432,124 | -1.62(-1.44%) |
Dec 18, 2007 | 109.84 | 112.90 | 108.79 | 112.05 | 788,963 | +3.08(+2.82%) |
Dec 17, 2007 | 109.78 | 110.42 | 108.72 | 108.97 | 532,898 | -1.31(-1.19%) |
Dec 14, 2007 | 112.70 | 112.70 | 110.17 | 110.29 | 435,310 | -3.33(-2.93%) |
Dec 13, 2007 | 113.32 | 113.81 | 111.41 | 113.62 | 434,986 | -0.45(-0.39%) |
Dec 12, 2007 | 116.69 | 116.95 | 112.73 | 114.07 | 362,503 | +0.65(+0.58%) |
Dec 11, 2007 | 118.49 | 120.94 | 112.59 | 113.41 | 880,651 | -4.55(-3.86%) |
Dec 10, 2007 | 113.07 | 118.64 | 112.38 | 117.96 | 778,697 | +4.62(+4.08%) |
Dec 07, 2007 | 114.21 | 115.13 | 112.73 | 113.34 | 479,325 | -1.42(-1.23%) |
Dec 06, 2007 | 112.42 | 115.18 | 111.91 | 114.76 | 604,526 | +2.72(+2.43%) |
Dec 05, 2007 | 111.83 | 113.68 | 111.72 | 112.04 | 332,204 | +1.39(+1.26%) |
Dec 04, 2007 | 112.81 | 114.22 | 110.36 | 110.65 | 1,013,758 | -2.92(-2.57%) |
Dec 03, 2007 | 114.16 | 114.97 | 113.10 | 113.57 | 1,179,598 | -0.46(-0.40%) |
Nov 30, 2007 | 112.12 | 117.45 | 111.02 | 114.02 | 2,635,675 | +3.97(+3.61%) |
Nov 29, 2007 | 109.34 | 111.19 | 107.70 | 110.05 | 3,221,464 | +0.07(+0.06%) |
Nov 28, 2007 | 103.03 | 110.59 | 102.76 | 109.98 | 1,586,966 | +7.52(+7.34%) |
Nov 27, 2007 | 103.80 | 104.97 | 100.74 | 102.46 | 1,299,564 | -1.07(-1.03%) |
Nov 26, 2007 | 103.07 | 106.77 | 102.55 | 103.52 | 1,214,916 | +0.21(+0.20%) |
Nov 23, 2007 | 102.28 | 105.06 | 101.09 | 103.31 | 647,726 | +1.45(+1.42%) |
Nov 21, 2007 | 99.66 | 102.41 | 98.05 | 101.86 | 1,476,210 | +1.32(+1.31%) |
Nov 20, 2007 | 98.53 | 101.34 | 98.30 | 100.54 | 967,265 | +1.86(+1.88%) |
Nov 19, 2007 | 102.34 | 102.34 | 96.95 | 98.68 | 1,253,075 | -3.67(-3.59%) |
Nov 16, 2007 | 101.99 | 104.83 | 100.07 | 102.35 | 1,200,555 | +0.66(+0.65%) |
Nov 15, 2007 | 103.34 | 104.73 | 101.15 | 101.69 | 562,517 | -2.37(-2.28%) |
Nov 14, 2007 | 104.91 | 107.02 | 103.75 | 104.07 | 425,280 | -0.08(-0.07%) |
Nov 13, 2007 | 101.46 | 104.41 | 101.46 | 104.14 | 547,294 | +3.51(+3.49%) |
Nov 12, 2007 | 102.12 | 104.88 | 100.45 | 100.63 | 811,266 | -1.92(-1.88%) |
Nov 09, 2007 | 103.11 | 104.05 | 101.68 | 102.56 | 723,590 | -1.95(-1.86%) |
Nov 08, 2007 | 103.06 | 104.53 | 101.46 | 104.51 | 905,361 | +2.34(+2.29%) |
Nov 07, 2007 | 104.81 | 105.80 | 101.83 | 102.17 | 750,612 | -4.54(-4.26%) |
Nov 06, 2007 | 103.24 | 107.04 | 102.68 | 106.71 | 749,674 | +3.75(+3.64%) |
Nov 05, 2007 | 104.83 | 105.02 | 101.68 | 102.96 | 982,369 | -2.47(-2.34%) |
Nov 02, 2007 | 106.07 | 106.07 | 101.95 | 105.43 | 769,139 | +0.25(+0.24%) |
Nov 01, 2007 | 108.20 | 108.48 | 104.52 | 105.18 | 944,726 | -4.44(-4.05%) |
Oct 31, 2007 | 108.60 | 110.90 | 107.31 | 109.62 | 1,052,816 | -0.42(-0.38%) |
Oct 30, 2007 | 100.44 | 110.95 | 100.44 | 110.03 | 2,308,716 | +5.47(+5.23%) |
Oct 29, 2007 | 105.98 | 107.38 | 103.85 | 104.57 | 1,075,119 | -1.21(-1.15%) |
Oct 26, 2007 | 106.84 | 107.35 | 104.82 | 105.78 | 599,805 | +0.48(+0.46%) |
Oct 25, 2007 | 106.50 | 107.54 | 103.70 | 105.30 | 1,113,116 | -1.27(-1.19%) |
Oct 24, 2007 | 105.78 | 107.43 | 105.08 | 106.57 | 857,169 | -0.66(-0.62%) |
Oct 23, 2007 | 108.11 | 109.02 | 105.51 | 107.23 | 782,119 | -0.11(-0.10%) |
Oct 22, 2007 | 104.76 | 107.84 | 103.22 | 107.34 | 973,047 | +1.25(+1.17%) |
Oct 19, 2007 | 108.45 | 108.47 | 104.79 | 106.09 | 1,034,526 | -2.36(-2.17%) |
Oct 18, 2007 | 108.47 | 109.03 | 106.88 | 108.45 | 803,714 | -0.52(-0.48%) |
Oct 17, 2007 | 112.41 | 112.41 | 107.95 | 108.97 | 935,286 | -2.59(-2.32%) |
Oct 16, 2007 | 113.56 | 115.68 | 111.41 | 111.56 | 847,492 | -4.86(-4.17%) |
Oct 15, 2007 | 118.07 | 119.12 | 115.68 | 116.41 | 913,928 | -1.66(-1.41%) |
Oct 12, 2007 | 115.00 | 118.83 | 113.66 | 118.07 | 1,380,981 | +2.99(+2.60%) |
Oct 11, 2007 | 116.49 | 117.23 | 113.67 | 115.08 | 1,079,013 | -0.65(-0.56%) |
Oct 10, 2007 | 116.74 | 117.23 | 113.73 | 115.73 | 599,333 | -1.44(-1.23%) |
Oct 09, 2007 | 120.07 | 120.11 | 116.15 | 117.17 | 1,429,598 | -2.75(-2.29%) |
Oct 08, 2007 | 120.40 | 121.43 | 119.32 | 119.91 | 708,722 | -0.94(-0.78%) |
Oct 05, 2007 | 120.01 | 122.03 | 119.36 | 120.85 | 838,170 | +1.21(+1.01%) |
Oct 04, 2007 | 120.59 | 121.37 | 116.90 | 119.64 | 1,225,926 | -0.27(-0.23%) |
Oct 03, 2007 | 119.02 | 122.27 | 117.91 | 119.91 | 918,176 | +0.16(+0.13%) |
Oct 02, 2007 | 116.31 | 119.77 | 116.03 | 119.75 | 642,168 | +3.25(+2.79%) |