Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 111.95 | 115.19 | 111.37 | 113.75 | 222,410 | +1.90(+1.70%) |
Dec 28, 2007 | 114.81 | 115.72 | 111.38 | 111.85 | 359,589 | -3.11(-2.70%) |
Dec 27, 2007 | 116.70 | 116.70 | 113.98 | 114.96 | 316,905 | -1.90(-1.62%) |
Dec 26, 2007 | 116.87 | 117.15 | 114.93 | 116.86 | 179,156 | -0.45(-0.39%) |
Dec 24, 2007 | 118.18 | 118.83 | 115.40 | 117.31 | 151,585 | +0.07(+0.06%) |
Dec 21, 2007 | 113.81 | 118.91 | 113.81 | 117.25 | 468,284 | +4.57(+4.06%) |
Dec 20, 2007 | 114.91 | 115.92 | 112.65 | 112.68 | 425,331 | -2.44(-2.12%) |
Dec 19, 2007 | 116.19 | 116.19 | 112.46 | 115.12 | 577,766 | +0.23(+0.20%) |
Dec 18, 2007 | 114.50 | 116.47 | 111.69 | 114.89 | 607,272 | +0.84(+0.74%) |
Dec 17, 2007 | 118.41 | 118.85 | 113.13 | 114.04 | 492,989 | -4.81(-4.05%) |
Dec 14, 2007 | 119.36 | 121.29 | 118.52 | 118.86 | 326,404 | -1.36(-1.13%) |
Dec 13, 2007 | 119.12 | 121.51 | 117.12 | 120.21 | 283,648 | -0.78(-0.65%) |
Dec 12, 2007 | 123.20 | 124.28 | 118.86 | 121.00 | 518,401 | +0.46(+0.39%) |
Dec 11, 2007 | 126.86 | 127.20 | 119.41 | 120.53 | 658,024 | -5.56(-4.41%) |
Dec 10, 2007 | 125.90 | 128.38 | 124.93 | 126.09 | 508,128 | +1.15(+0.92%) |
Dec 07, 2007 | 123.19 | 125.51 | 122.29 | 124.94 | 384,896 | +1.24(+1.00%) |
Dec 06, 2007 | 121.02 | 123.85 | 120.15 | 123.70 | 455,480 | +1.19(+0.97%) |
Dec 05, 2007 | 121.34 | 122.73 | 118.53 | 122.51 | 442,580 | +3.52(+2.95%) |
Dec 04, 2007 | 119.64 | 120.32 | 117.40 | 118.99 | 327,024 | -0.70(-0.58%) |
Dec 03, 2007 | 119.60 | 121.29 | 118.23 | 119.69 | 264,448 | -0.64(-0.53%) |
Nov 30, 2007 | 119.35 | 121.49 | 118.60 | 120.33 | 380,719 | +3.15(+2.69%) |
Nov 29, 2007 | 119.10 | 119.25 | 115.23 | 117.18 | 438,981 | -1.95(-1.63%) |
Nov 28, 2007 | 115.24 | 119.88 | 115.24 | 119.13 | 599,018 | +3.88(+3.37%) |
Nov 27, 2007 | 113.16 | 115.69 | 110.55 | 115.24 | 504,782 | +2.08(+1.84%) |
Nov 26, 2007 | 115.88 | 118.21 | 113.02 | 113.16 | 287,527 | -3.18(-2.73%) |
Nov 23, 2007 | 114.96 | 117.10 | 114.38 | 116.34 | 111,727 | +2.32(+2.04%) |
Nov 21, 2007 | 113.45 | 116.84 | 110.95 | 114.01 | 374,730 | -1.16(-1.01%) |
Nov 20, 2007 | 115.68 | 119.16 | 112.22 | 115.17 | 377,931 | -0.58(-0.50%) |
Nov 19, 2007 | 119.60 | 119.60 | 114.55 | 115.76 | 366,573 | -4.86(-4.03%) |
Nov 16, 2007 | 120.91 | 121.35 | 118.17 | 120.62 | 289,334 | -0.05(-0.04%) |
Nov 15, 2007 | 123.62 | 123.92 | 119.35 | 120.67 | 381,287 | -2.49(-2.02%) |
Nov 14, 2007 | 127.10 | 127.99 | 122.51 | 123.16 | 600,147 | +1.81(+1.49%) |
Nov 13, 2007 | 114.75 | 121.50 | 114.75 | 121.34 | 406,576 | +6.40(+5.57%) |
Nov 12, 2007 | 116.72 | 118.72 | 113.68 | 114.94 | 435,241 | -1.82(-1.56%) |
Nov 09, 2007 | 118.15 | 119.87 | 113.94 | 116.76 | 579,805 | -1.76(-1.49%) |
Nov 08, 2007 | 117.10 | 119.65 | 115.08 | 118.53 | 534,773 | +2.94(+2.55%) |
Nov 07, 2007 | 121.04 | 121.58 | 114.89 | 115.58 | 614,701 | -6.78(-5.54%) |
Nov 06, 2007 | 121.54 | 122.51 | 119.08 | 122.36 | 262,280 | +1.44(+1.19%) |
Nov 05, 2007 | 119.13 | 121.71 | 118.74 | 120.92 | 325,903 | -1.06(-0.87%) |
Nov 02, 2007 | 124.09 | 125.60 | 119.40 | 121.98 | 539,636 | -2.13(-1.72%) |
Nov 01, 2007 | 125.51 | 125.91 | 122.48 | 124.11 | 357,692 | -3.28(-2.58%) |
Oct 31, 2007 | 126.26 | 128.66 | 126.05 | 127.40 | 637,733 | +2.44(+1.95%) |
Oct 30, 2007 | 125.54 | 126.58 | 123.91 | 124.96 | 206,107 | -1.08(-0.86%) |
Oct 29, 2007 | 124.69 | 126.74 | 123.53 | 126.04 | 283,552 | +1.23(+0.99%) |
Oct 26, 2007 | 123.43 | 125.36 | 122.50 | 124.81 | 298,937 | +1.78(+1.45%) |
Oct 25, 2007 | 123.96 | 125.61 | 121.11 | 123.03 | 327,024 | +0.37(+0.30%) |
Oct 24, 2007 | 127.19 | 130.74 | 119.70 | 122.66 | 1,134,724 | -4.69(-3.68%) |
Oct 23, 2007 | 126.24 | 128.24 | 123.77 | 127.35 | 336,730 | +3.64(+2.94%) |
Oct 22, 2007 | 123.96 | 126.10 | 123.14 | 123.71 | 543,457 | -0.79(-0.64%) |
Oct 19, 2007 | 127.84 | 128.51 | 123.22 | 124.50 | 307,301 | -3.47(-2.71%) |
Oct 18, 2007 | 127.19 | 129.02 | 126.38 | 127.97 | 165,319 | +0.49(+0.39%) |
Oct 17, 2007 | 130.14 | 130.14 | 126.62 | 127.47 | 293,981 | -0.14(-0.11%) |
Oct 16, 2007 | 127.32 | 128.80 | 126.16 | 127.61 | 255,155 | -0.60(-0.47%) |
Oct 15, 2007 | 131.71 | 132.20 | 125.70 | 128.21 | 327,747 | -2.45(-1.88%) |
Oct 12, 2007 | 125.82 | 132.15 | 125.41 | 130.66 | 664,168 | +4.02(+3.17%) |
Oct 11, 2007 | 128.04 | 129.69 | 124.78 | 126.64 | 299,660 | -1.35(-1.05%) |
Oct 10, 2007 | 127.68 | 128.28 | 126.93 | 127.99 | 113,895 | -0.36(-0.28%) |
Oct 09, 2007 | 126.86 | 128.44 | 125.74 | 128.35 | 284,894 | +2.02(+1.60%) |
Oct 08, 2007 | 127.43 | 127.43 | 125.79 | 126.32 | 214,161 | -1.10(-0.87%) |
Oct 05, 2007 | 126.77 | 127.83 | 125.74 | 127.43 | 369,980 | +2.12(+1.69%) |
Oct 04, 2007 | 124.83 | 125.60 | 124.06 | 125.31 | 932,231 | +1.09(+0.87%) |
Oct 03, 2007 | 125.72 | 125.90 | 123.96 | 124.22 | 612,228 | -1.53(-1.22%) |
Oct 02, 2007 | 125.41 | 126.18 | 124.79 | 125.75 | 309,986 | +0.79(+0.63%) |