Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 188.70 | 189.87 | 183.26 | 188.91 | 131,534 | +1.57(+0.84%) |
Dec 28, 2007 | 190.34 | 193.39 | 187.32 | 187.34 | 374,427 | -1.24(-0.66%) |
Dec 27, 2007 | 198.16 | 198.54 | 187.76 | 188.58 | 137,889 | -8.46(-4.29%) |
Dec 26, 2007 | 195.57 | 197.11 | 192.94 | 197.04 | 87,570 | +3.77(+1.95%) |
Dec 24, 2007 | 196.67 | 198.97 | 191.93 | 193.27 | 82,284 | -1.90(-0.97%) |
Dec 21, 2007 | 184.53 | 197.84 | 184.36 | 195.17 | 187,708 | +12.03(+6.57%) |
Dec 20, 2007 | 182.49 | 187.32 | 180.35 | 183.14 | 139,286 | -0.09(-0.05%) |
Dec 19, 2007 | 182.39 | 185.98 | 176.84 | 183.24 | 153,410 | +3.14(+1.74%) |
Dec 18, 2007 | 175.81 | 182.42 | 169.69 | 180.10 | 227,239 | +8.39(+4.89%) |
Dec 17, 2007 | 184.22 | 184.53 | 169.24 | 171.70 | 328,620 | -13.69(-7.38%) |
Dec 14, 2007 | 186.17 | 193.39 | 184.22 | 185.39 | 181,707 | -3.19(-1.69%) |
Dec 13, 2007 | 189.38 | 189.38 | 180.03 | 188.58 | 141,920 | -1.76(-0.92%) |
Dec 12, 2007 | 191.42 | 192.64 | 185.23 | 190.34 | 211,778 | +4.78(+2.58%) |
Dec 11, 2007 | 191.28 | 199.72 | 184.27 | 185.56 | 183,809 | -5.53(-2.89%) |
Dec 10, 2007 | 191.79 | 198.59 | 189.19 | 191.09 | 184,302 | +0.35(+0.18%) |
Dec 07, 2007 | 206.42 | 206.42 | 188.23 | 190.74 | 286,213 | -10.85(-5.38%) |
Dec 06, 2007 | 205.46 | 210.71 | 200.02 | 201.59 | 206,571 | -2.34(-1.15%) |
Dec 05, 2007 | 206.21 | 215.12 | 201.15 | 203.94 | 334,718 | +3.73(+1.86%) |
Dec 04, 2007 | 196.69 | 204.52 | 195.00 | 200.21 | 348,149 | +3.33(+1.69%) |
Dec 03, 2007 | 196.90 | 203.00 | 189.17 | 196.88 | 489,270 | +9.19(+4.90%) |
Nov 30, 2007 | 183.96 | 193.32 | 183.96 | 187.69 | 562,050 | +10.13(+5.70%) |
Nov 29, 2007 | 168.87 | 181.41 | 167.60 | 177.56 | 395,806 | +10.03(+5.99%) |
Nov 28, 2007 | 173.46 | 173.46 | 164.06 | 167.53 | 301,438 | +0.38(+0.22%) |
Nov 27, 2007 | 163.85 | 169.01 | 162.91 | 167.16 | 211,724 | +7.74(+4.85%) |
Nov 26, 2007 | 164.93 | 172.57 | 159.35 | 159.42 | 190,634 | -4.62(-2.82%) |
Nov 23, 2007 | 153.68 | 164.81 | 153.68 | 164.04 | 91,229 | +9.66(+6.26%) |
Nov 21, 2007 | 153.68 | 158.18 | 146.08 | 154.38 | 268,143 | -4.06(-2.56%) |
Nov 20, 2007 | 164.09 | 173.46 | 152.60 | 158.44 | 309,470 | -4.22(-2.59%) |
Nov 19, 2007 | 177.07 | 177.61 | 162.52 | 162.66 | 261,219 | -14.42(-8.14%) |
Nov 16, 2007 | 172.29 | 177.61 | 164.88 | 177.07 | 232,179 | +7.36(+4.34%) |
Nov 15, 2007 | 173.72 | 176.13 | 165.52 | 169.71 | 218,571 | -6.92(-3.92%) |
Nov 14, 2007 | 189.87 | 189.87 | 175.88 | 176.63 | 185,592 | -7.78(-4.22%) |
Nov 13, 2007 | 161.74 | 188.21 | 161.18 | 184.41 | 347,486 | +24.07(+15.01%) |
Nov 12, 2007 | 168.66 | 174.17 | 158.09 | 160.34 | 255,680 | -14.30(-8.19%) |
Nov 09, 2007 | 181.43 | 181.43 | 170.65 | 174.63 | 335,277 | -8.32(-4.55%) |
Nov 08, 2007 | 191.04 | 191.14 | 166.45 | 182.96 | 378,199 | -5.74(-3.04%) |
Nov 07, 2007 | 193.55 | 195.17 | 186.61 | 188.70 | 165,785 | -9.47(-4.78%) |
Nov 06, 2007 | 185.65 | 198.19 | 185.65 | 198.17 | 232,434 | +11.06(+5.91%) |
Nov 05, 2007 | 181.53 | 190.18 | 178.81 | 187.10 | 229,188 | -4.99(-2.60%) |
Nov 02, 2007 | 196.32 | 201.59 | 186.35 | 192.10 | 372,767 | -8.86(-4.41%) |
Nov 01, 2007 | 205.72 | 206.87 | 199.37 | 200.96 | 165,053 | -8.88(-4.23%) |
Oct 31, 2007 | 206.09 | 209.84 | 203.19 | 209.84 | 179,771 | +3.77(+1.83%) |
Oct 30, 2007 | 210.97 | 213.29 | 202.44 | 206.07 | 281,218 | -6.49(-3.05%) |
Oct 29, 2007 | 202.11 | 216.01 | 201.97 | 212.56 | 359,415 | +13.08(+6.56%) |
Oct 26, 2007 | 194.58 | 203.12 | 189.92 | 199.48 | 258,266 | +3.07(+1.56%) |
Oct 25, 2007 | 180.92 | 198.54 | 178.17 | 196.41 | 518,624 | +19.08(+10.76%) |
Oct 24, 2007 | 182.30 | 183.43 | 174.26 | 177.33 | 253,659 | -6.16(-3.36%) |
Oct 23, 2007 | 180.50 | 183.80 | 174.14 | 183.50 | 196,528 | +9.99(+5.76%) |
Oct 22, 2007 | 163.85 | 173.98 | 154.97 | 173.51 | 238,301 | +6.82(+4.09%) |
Oct 19, 2007 | 175.81 | 179.75 | 165.56 | 166.69 | 187,194 | -9.03(-5.14%) |
Oct 18, 2007 | 174.21 | 177.49 | 171.21 | 175.71 | 138,220 | -0.44(-0.25%) |
Oct 17, 2007 | 179.06 | 180.50 | 171.84 | 176.16 | 364,960 | -0.40(-0.23%) |
Oct 16, 2007 | 174.63 | 177.87 | 169.27 | 176.56 | 379,081 | +0.28(+0.16%) |
Oct 15, 2007 | 167.60 | 176.96 | 165.07 | 176.28 | 758,589 | +19.67(+12.56%) |
Oct 12, 2007 | 157.36 | 157.36 | 149.15 | 156.61 | 348,152 | +1.92(+1.24%) |
Oct 11, 2007 | 161.51 | 163.78 | 151.22 | 154.69 | 334,757 | -4.71(-2.96%) |
Oct 10, 2007 | 152.95 | 160.69 | 151.08 | 159.40 | 202,765 | +6.45(+4.21%) |
Oct 09, 2007 | 150.26 | 153.30 | 147.56 | 152.95 | 157,118 | +5.53(+3.75%) |
Oct 08, 2007 | 154.19 | 155.88 | 145.64 | 147.42 | 187,023 | -6.52(-4.23%) |
Oct 05, 2007 | 151.85 | 154.50 | 150.84 | 153.94 | 167,485 | +2.98(+1.97%) |
Oct 04, 2007 | 145.64 | 151.19 | 144.30 | 150.96 | 163,304 | +1.43(+0.96%) |
Oct 03, 2007 | 150.68 | 151.76 | 146.74 | 149.53 | 111,429 | -2.20(-1.45%) |
Oct 02, 2007 | 153.72 | 153.72 | 148.54 | 151.73 | 187,237 | -0.44(-0.29%) |