Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 108.33 | 108.70 | 107.56 | 107.68 | 146,803,120 | -0.80(-0.74%) |
Dec 28, 2007 | 109.39 | 109.44 | 108.18 | 108.48 | 157,999,696 | -0.27(-0.25%) |
Dec 27, 2007 | 109.75 | 109.75 | 108.49 | 108.75 | 166,904,944 | -1.38(-1.26%) |
Dec 26, 2007 | 109.47 | 110.23 | 109.36 | 110.14 | 91,066,184 | +0.23(+0.21%) |
Dec 24, 2007 | 109.60 | 110.08 | 109.35 | 109.90 | 61,920,948 | +0.81(+0.74%) |
Dec 21, 2007 | 108.53 | 109.30 | 108.32 | 109.09 | 198,364,512 | +0.98(+0.91%) |
Dec 20, 2007 | 108.14 | 108.15 | 106.92 | 108.11 | 291,533,888 | +0.68(+0.63%) |
Dec 19, 2007 | 107.48 | 108.81 | 106.74 | 107.43 | 270,072,608 | +0.00(+0.00%) |
Dec 18, 2007 | 107.59 | 107.87 | 106.02 | 107.43 | 333,436,704 | +0.60(+0.56%) |
Dec 17, 2007 | 107.97 | 108.16 | 106.68 | 106.84 | 240,375,696 | -1.55(-1.43%) |
Dec 14, 2007 | 108.94 | 109.80 | 108.33 | 108.38 | 216,046,016 | -1.39(-1.27%) |
Dec 13, 2007 | 109.23 | 110.02 | 108.48 | 109.77 | 322,599,360 | -0.23(-0.21%) |
Dec 12, 2007 | 111.25 | 111.77 | 108.41 | 110.00 | 437,689,696 | +1.08(+0.99%) |
Dec 11, 2007 | 112.04 | 112.59 | 108.87 | 108.93 | 339,741,632 | -3.07(-2.74%) |
Dec 10, 2007 | 111.41 | 112.12 | 111.10 | 112.00 | 168,219,632 | +0.86(+0.77%) |
Dec 07, 2007 | 111.51 | 111.57 | 110.87 | 111.14 | 202,269,808 | -0.02(-0.02%) |
Dec 06, 2007 | 109.46 | 111.36 | 109.41 | 111.16 | 209,810,352 | +1.57(+1.43%) |
Dec 05, 2007 | 108.94 | 109.88 | 108.87 | 109.59 | 232,221,856 | +1.80(+1.67%) |
Dec 04, 2007 | 108.01 | 108.66 | 107.75 | 107.79 | 185,388,864 | -0.97(-0.89%) |
Dec 03, 2007 | 109.13 | 109.33 | 108.47 | 108.76 | 198,148,400 | -0.72(-0.66%) |
Nov 30, 2007 | 109.76 | 110.37 | 108.50 | 109.48 | 302,638,272 | +1.09(+1.01%) |
Nov 29, 2007 | 107.98 | 108.79 | 107.59 | 108.39 | 270,455,072 | +0.04(+0.03%) |
Nov 28, 2007 | 106.19 | 108.60 | 106.15 | 108.35 | 349,053,472 | +3.36(+3.20%) |
Nov 27, 2007 | 104.38 | 105.48 | 103.80 | 105.00 | 398,931,872 | +1.19(+1.15%) |
Nov 26, 2007 | 106.36 | 106.70 | 103.59 | 103.80 | 290,735,584 | -2.34(-2.21%) |
Nov 23, 2007 | 105.36 | 106.30 | 105.09 | 106.14 | 105,491,104 | +1.81(+1.73%) |
Nov 21, 2007 | 105.37 | 105.98 | 104.33 | 104.34 | 351,762,688 | -2.18(-2.05%) |
Nov 20, 2007 | 106.06 | 107.17 | 104.66 | 106.52 | 562,542,848 | +0.65(+0.61%) |
Nov 19, 2007 | 106.99 | 107.05 | 105.45 | 105.87 | 363,461,600 | -1.50(-1.39%) |
Nov 16, 2007 | 107.75 | 107.87 | 106.47 | 107.37 | 419,239,232 | +0.18(+0.17%) |
Nov 15, 2007 | 107.94 | 108.62 | 106.43 | 107.18 | 357,163,040 | -1.57(-1.44%) |
Nov 14, 2007 | 109.89 | 110.03 | 108.09 | 108.75 | 312,759,392 | -0.30(-0.28%) |
Nov 13, 2007 | 107.06 | 109.22 | 106.95 | 109.05 | 259,426,000 | +3.23(+3.05%) |
Nov 12, 2007 | 106.94 | 107.97 | 105.83 | 105.83 | 329,926,368 | -1.06(-0.99%) |
Nov 09, 2007 | 107.29 | 108.66 | 106.70 | 106.89 | 377,110,432 | -1.49(-1.37%) |
Nov 08, 2007 | 108.99 | 109.95 | 106.84 | 108.38 | 508,360,064 | -0.55(-0.51%) |
Nov 07, 2007 | 110.79 | 112.02 | 108.66 | 108.93 | 415,584,384 | -3.06(-2.74%) |
Nov 06, 2007 | 111.10 | 112.02 | 110.39 | 111.99 | 241,188,800 | +1.49(+1.35%) |
Nov 05, 2007 | 110.20 | 111.32 | 108.99 | 110.50 | 307,904,640 | -0.85(-0.76%) |
Nov 02, 2007 | 111.59 | 111.94 | 109.89 | 111.35 | 449,753,312 | +0.12(+0.11%) |
Nov 01, 2007 | 112.89 | 112.98 | 110.90 | 111.22 | 452,071,936 | -2.67(-2.34%) |
Oct 31, 2007 | 113.40 | 114.35 | 112.56 | 113.89 | 299,991,040 | +1.17(+1.04%) |
Oct 30, 2007 | 113.01 | 113.23 | 112.58 | 112.72 | 180,537,504 | -0.79(-0.69%) |
Oct 29, 2007 | 113.36 | 113.74 | 113.08 | 113.51 | 145,046,576 | +0.38(+0.33%) |
Oct 26, 2007 | 112.72 | 113.13 | 111.87 | 113.13 | 239,643,376 | +1.31(+1.17%) |
Oct 25, 2007 | 111.68 | 112.15 | 110.38 | 111.82 | 322,192,992 | +0.27(+0.24%) |
Oct 24, 2007 | 111.36 | 111.75 | 108.99 | 111.56 | 443,343,168 | -0.21(-0.18%) |
Oct 23, 2007 | 111.54 | 111.90 | 110.65 | 111.76 | 244,384,624 | +0.90(+0.81%) |
Oct 22, 2007 | 109.63 | 111.03 | 109.48 | 110.86 | 355,749,504 | +0.64(+0.58%) |
Oct 19, 2007 | 112.74 | 115.24 | 110.22 | 110.22 | 403,441,056 | -2.96(-2.62%) |
Oct 18, 2007 | 113.01 | 113.55 | 112.73 | 113.18 | 201,393,856 | -0.41(-0.36%) |
Oct 17, 2007 | 114.13 | 114.22 | 112.29 | 113.60 | 294,169,760 | +0.35(+0.31%) |
Oct 16, 2007 | 113.71 | 115.24 | 113.02 | 113.25 | 225,907,696 | -0.91(-0.79%) |
Oct 15, 2007 | 115.08 | 115.15 | 113.37 | 114.16 | 218,632,176 | -0.97(-0.84%) |
Oct 12, 2007 | 114.49 | 115.14 | 114.35 | 115.13 | 169,103,136 | +0.63(+0.55%) |
Oct 11, 2007 | 115.57 | 116.00 | 113.81 | 114.50 | 317,055,968 | +0.33(+0.29%) |
Oct 10, 2007 | 114.16 | 114.16 | 114.16 | 114.16 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 114.16 | 114.16 | 114.16 | 114.16 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 114.44 | 114.51 | 113.98 | 114.16 | 96,758,504 | -0.61(-0.53%) |
Oct 05, 2007 | 114.17 | 114.96 | 113.88 | 114.78 | 182,745,120 | +1.35(+1.19%) |
Oct 04, 2007 | 113.49 | 113.60 | 113.11 | 113.43 | 104,191,920 | +0.18(+0.16%) |
Oct 03, 2007 | 113.27 | 113.71 | 112.68 | 113.25 | 161,635,232 | -0.23(-0.20%) |
Oct 02, 2007 | 113.86 | 113.89 | 113.27 | 113.48 | 153,016,288 | -0.15(-0.14%) |