Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 111.96 | 115.19 | 111.38 | 113.76 | 222,396 | +1.90(+1.70%) |
Dec 28, 2007 | 114.81 | 115.72 | 111.39 | 111.86 | 359,567 | -3.11(-2.70%) |
Dec 27, 2007 | 116.70 | 116.70 | 113.99 | 114.97 | 316,885 | -1.90(-1.62%) |
Dec 26, 2007 | 116.88 | 117.16 | 114.94 | 116.87 | 179,145 | -0.45(-0.39%) |
Dec 24, 2007 | 118.19 | 118.83 | 115.41 | 117.32 | 151,576 | +0.07(+0.06%) |
Dec 21, 2007 | 113.82 | 118.92 | 113.82 | 117.25 | 468,255 | +4.57(+4.06%) |
Dec 20, 2007 | 114.92 | 115.93 | 112.66 | 112.68 | 425,304 | -2.44(-2.12%) |
Dec 19, 2007 | 116.20 | 116.20 | 112.47 | 115.12 | 577,730 | +0.23(+0.20%) |
Dec 18, 2007 | 114.50 | 116.48 | 111.70 | 114.89 | 607,234 | +0.84(+0.74%) |
Dec 17, 2007 | 118.42 | 118.85 | 113.14 | 114.05 | 492,958 | -4.81(-4.05%) |
Dec 14, 2007 | 119.37 | 121.29 | 118.52 | 118.86 | 326,384 | -1.36(-1.13%) |
Dec 13, 2007 | 119.12 | 121.52 | 117.13 | 120.22 | 283,630 | -0.78(-0.65%) |
Dec 12, 2007 | 123.21 | 124.29 | 118.86 | 121.00 | 518,369 | +0.47(+0.39%) |
Dec 11, 2007 | 126.87 | 127.21 | 119.42 | 120.54 | 657,983 | -5.56(-4.41%) |
Dec 10, 2007 | 125.90 | 128.38 | 124.94 | 126.10 | 508,096 | +1.15(+0.92%) |
Dec 07, 2007 | 123.20 | 125.52 | 122.30 | 124.94 | 384,872 | +1.24(+1.00%) |
Dec 06, 2007 | 121.02 | 123.86 | 120.16 | 123.70 | 455,451 | +1.19(+0.97%) |
Dec 05, 2007 | 121.35 | 122.74 | 118.53 | 122.51 | 442,553 | +3.52(+2.95%) |
Dec 04, 2007 | 119.65 | 120.33 | 117.41 | 119.00 | 327,004 | -0.70(-0.58%) |
Dec 03, 2007 | 119.61 | 121.29 | 118.23 | 119.70 | 264,432 | -0.64(-0.53%) |
Nov 30, 2007 | 119.36 | 121.50 | 118.61 | 120.33 | 380,696 | +3.15(+2.69%) |
Nov 29, 2007 | 119.11 | 119.26 | 115.24 | 117.19 | 438,953 | -1.95(-1.63%) |
Nov 28, 2007 | 115.25 | 119.89 | 115.25 | 119.13 | 598,981 | +3.88(+3.37%) |
Nov 27, 2007 | 113.17 | 115.70 | 110.55 | 115.25 | 504,751 | +2.08(+1.84%) |
Nov 26, 2007 | 115.89 | 118.21 | 113.02 | 113.17 | 287,509 | -3.18(-2.73%) |
Nov 23, 2007 | 114.97 | 117.11 | 114.39 | 116.34 | 111,720 | +2.33(+2.04%) |
Nov 21, 2007 | 113.46 | 116.85 | 110.96 | 114.02 | 374,707 | -1.16(-1.01%) |
Nov 20, 2007 | 115.69 | 119.16 | 112.23 | 115.18 | 377,908 | -0.58(-0.50%) |
Nov 19, 2007 | 119.61 | 119.61 | 114.55 | 115.76 | 366,550 | -4.86(-4.03%) |
Nov 16, 2007 | 120.92 | 121.36 | 118.17 | 120.62 | 289,316 | -0.05(-0.04%) |
Nov 15, 2007 | 123.63 | 123.93 | 119.36 | 120.67 | 381,263 | -2.49(-2.02%) |
Nov 14, 2007 | 127.11 | 128.00 | 122.51 | 123.16 | 600,109 | +1.81(+1.49%) |
Nov 13, 2007 | 114.76 | 121.51 | 114.76 | 121.35 | 406,550 | +6.40(+5.57%) |
Nov 12, 2007 | 116.72 | 118.73 | 113.69 | 114.95 | 435,213 | -1.82(-1.56%) |
Nov 09, 2007 | 118.16 | 119.88 | 113.94 | 116.77 | 579,768 | -1.76(-1.49%) |
Nov 08, 2007 | 117.11 | 119.66 | 115.09 | 118.53 | 534,740 | +2.94(+2.55%) |
Nov 07, 2007 | 121.05 | 121.58 | 114.90 | 115.59 | 614,663 | -6.78(-5.54%) |
Nov 06, 2007 | 121.55 | 122.51 | 119.08 | 122.37 | 262,264 | +1.44(+1.19%) |
Nov 05, 2007 | 119.13 | 121.72 | 118.75 | 120.93 | 325,882 | -1.06(-0.87%) |
Nov 02, 2007 | 124.10 | 125.60 | 119.41 | 121.99 | 539,603 | -2.13(-1.72%) |
Nov 01, 2007 | 125.52 | 125.91 | 122.48 | 124.12 | 357,670 | -3.28(-2.58%) |
Oct 31, 2007 | 126.27 | 128.67 | 126.06 | 127.41 | 637,694 | +2.44(+1.95%) |
Oct 30, 2007 | 125.55 | 126.59 | 123.92 | 124.96 | 206,094 | -1.09(-0.86%) |
Oct 29, 2007 | 124.70 | 126.75 | 123.54 | 126.05 | 283,534 | +1.23(+0.99%) |
Oct 26, 2007 | 123.43 | 125.37 | 122.50 | 124.82 | 298,919 | +1.78(+1.45%) |
Oct 25, 2007 | 123.97 | 125.62 | 121.12 | 123.04 | 327,004 | +0.37(+0.30%) |
Oct 24, 2007 | 127.20 | 130.75 | 119.70 | 122.67 | 1,134,653 | -4.69(-3.68%) |
Oct 23, 2007 | 126.25 | 128.25 | 123.77 | 127.36 | 336,710 | +3.64(+2.94%) |
Oct 22, 2007 | 123.97 | 126.11 | 123.15 | 123.72 | 543,423 | -0.79(-0.64%) |
Oct 19, 2007 | 127.85 | 128.52 | 123.23 | 124.51 | 307,282 | -3.47(-2.71%) |
Oct 18, 2007 | 127.20 | 129.03 | 126.39 | 127.98 | 165,309 | +0.49(+0.39%) |
Oct 17, 2007 | 130.15 | 130.15 | 126.63 | 127.48 | 293,963 | -0.14(-0.11%) |
Oct 16, 2007 | 127.33 | 128.81 | 126.17 | 127.62 | 255,139 | -0.60(-0.47%) |
Oct 15, 2007 | 131.72 | 132.21 | 125.71 | 128.22 | 327,726 | -2.45(-1.88%) |
Oct 12, 2007 | 125.83 | 132.16 | 125.42 | 130.67 | 664,127 | +4.02(+3.17%) |
Oct 11, 2007 | 128.04 | 129.70 | 124.79 | 126.65 | 299,641 | -1.35(-1.05%) |
Oct 10, 2007 | 127.69 | 128.29 | 126.94 | 128.00 | 113,888 | -0.36(-0.28%) |
Oct 09, 2007 | 126.87 | 128.45 | 125.75 | 128.35 | 284,876 | +2.02(+1.60%) |
Oct 08, 2007 | 127.43 | 127.43 | 125.80 | 126.33 | 214,147 | -1.10(-0.87%) |
Oct 05, 2007 | 126.78 | 127.84 | 125.75 | 127.43 | 369,957 | +2.12(+1.69%) |
Oct 04, 2007 | 124.84 | 125.60 | 124.06 | 125.31 | 932,173 | +1.09(+0.87%) |
Oct 03, 2007 | 125.73 | 125.90 | 123.97 | 124.23 | 612,190 | -1.53(-1.22%) |
Oct 02, 2007 | 125.42 | 126.18 | 124.80 | 125.76 | 309,967 | +0.78(+0.63%) |