Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 138.91 | 139.68 | 136.04 | 136.61 | 426,144 | +0.51(+0.37%) |
Nov 29, 2007 | 137.74 | 138.18 | 135.37 | 136.10 | 420,082 | -1.94(-1.40%) |
Nov 28, 2007 | 133.08 | 138.76 | 133.08 | 138.04 | 1,060,878 | +5.81(+4.40%) |
Nov 27, 2007 | 129.55 | 132.44 | 128.27 | 132.23 | 451,592 | +3.51(+2.73%) |
Nov 26, 2007 | 131.19 | 131.74 | 128.64 | 128.71 | 394,989 | -2.55(-1.94%) |
Nov 23, 2007 | 131.19 | 132.02 | 130.13 | 131.26 | 332,962 | +2.20(+1.71%) |
Nov 21, 2007 | 128.58 | 131.13 | 125.41 | 129.06 | 919,309 | -0.24(-0.19%) |
Nov 20, 2007 | 127.75 | 131.74 | 125.80 | 129.30 | 539,587 | +2.34(+1.84%) |
Nov 19, 2007 | 130.17 | 131.07 | 126.30 | 126.96 | 718,535 | -5.43(-4.10%) |
Nov 16, 2007 | 136.01 | 136.01 | 130.35 | 132.39 | 701,492 | -2.93(-2.17%) |
Nov 15, 2007 | 134.99 | 135.90 | 134.02 | 135.32 | 719,062 | +0.37(+0.28%) |
Nov 14, 2007 | 135.24 | 136.77 | 133.78 | 134.95 | 519,839 | +0.20(+0.15%) |
Nov 13, 2007 | 130.41 | 135.03 | 130.41 | 134.75 | 475,950 | +4.61(+3.55%) |
Nov 12, 2007 | 133.07 | 134.98 | 129.77 | 130.14 | 705,325 | -1.54(-1.17%) |
Nov 09, 2007 | 128.65 | 133.81 | 127.89 | 131.68 | 549,329 | +0.21(+0.16%) |
Nov 08, 2007 | 132.23 | 133.77 | 128.00 | 131.47 | 688,423 | -0.93(-0.70%) |
Nov 07, 2007 | 133.00 | 134.97 | 131.87 | 132.40 | 776,789 | -3.13(-2.31%) |
Nov 06, 2007 | 135.32 | 135.79 | 132.05 | 135.53 | 582,568 | +0.90(+0.66%) |
Nov 05, 2007 | 136.98 | 136.98 | 133.81 | 134.64 | 1,123,420 | -2.62(-1.91%) |
Nov 02, 2007 | 139.01 | 139.26 | 133.89 | 137.25 | 866,011 | -0.79(-0.57%) |
Nov 01, 2007 | 141.18 | 141.38 | 136.85 | 138.04 | 581,116 | -4.48(-3.14%) |
Oct 31, 2007 | 136.36 | 142.78 | 136.14 | 142.52 | 868,625 | +6.39(+4.69%) |
Oct 30, 2007 | 135.36 | 137.18 | 135.01 | 136.13 | 818,674 | +0.61(+0.45%) |
Oct 29, 2007 | 137.22 | 137.22 | 135.01 | 135.52 | 382,619 | -1.13(-0.83%) |
Oct 26, 2007 | 135.67 | 139.76 | 134.74 | 136.65 | 1,050,568 | +2.26(+1.68%) |
Oct 25, 2007 | 132.57 | 136.31 | 132.28 | 134.40 | 1,739,573 | +4.08(+3.13%) |
Oct 24, 2007 | 131.68 | 131.83 | 126.86 | 130.32 | 748,394 | -1.67(-1.26%) |
Oct 23, 2007 | 131.37 | 132.19 | 130.22 | 131.98 | 593,604 | +1.25(+0.95%) |
Oct 22, 2007 | 128.09 | 131.47 | 126.92 | 130.74 | 335,136 | +2.15(+1.67%) |
Oct 19, 2007 | 131.71 | 133.29 | 127.83 | 128.59 | 716,013 | -3.33(-2.52%) |
Oct 18, 2007 | 129.13 | 132.23 | 128.64 | 131.92 | 1,737,685 | -3.06(-2.27%) |
Oct 17, 2007 | 132.57 | 136.90 | 129.30 | 134.98 | 1,869,533 | +8.13(+6.41%) |
Oct 16, 2007 | 125.33 | 127.13 | 124.44 | 126.85 | 373,471 | +1.99(+1.59%) |
Oct 15, 2007 | 126.37 | 126.45 | 124.17 | 124.86 | 319,018 | -1.86(-1.47%) |
Oct 12, 2007 | 126.58 | 127.49 | 125.55 | 126.72 | 498,929 | +0.10(+0.08%) |
Oct 11, 2007 | 121.83 | 129.53 | 125.17 | 126.62 | 382,473 | -1.00(-0.79%) |
Oct 10, 2007 | 128.29 | 128.37 | 126.17 | 127.62 | 455,948 | -0.66(-0.52%) |
Oct 09, 2007 | 123.46 | 128.30 | 123.14 | 128.29 | 617,563 | +4.86(+3.94%) |
Oct 08, 2007 | 123.49 | 124.03 | 122.65 | 123.42 | 291,284 | -0.07(-0.06%) |
Oct 05, 2007 | 122.20 | 123.58 | 121.69 | 123.49 | 267,615 | +1.58(+1.29%) |
Oct 04, 2007 | 122.87 | 122.93 | 118.58 | 121.92 | 654,300 | -1.22(-0.99%) |
Oct 03, 2007 | 121.35 | 124.02 | 120.86 | 123.14 | 451,011 | +1.41(+1.16%) |
Oct 02, 2007 | 121.62 | 122.61 | 121.00 | 121.72 | 321,196 | +0.68(+0.56%) |
Oct 01, 2007 | 119.86 | 121.36 | 119.25 | 121.04 | 527,244 | +1.62(+1.35%) |
Sep 28, 2007 | 118.85 | 119.66 | 118.66 | 119.42 | 272,262 | +0.57(+0.48%) |
Sep 27, 2007 | 116.23 | 118.85 | 116.18 | 118.85 | 272,116 | +2.64(+2.28%) |
Sep 26, 2007 | 116.39 | 116.95 | 114.27 | 116.21 | 303,771 | -0.10(-0.08%) |
Sep 25, 2007 | 113.92 | 116.30 | 113.05 | 116.30 | 358,660 | +2.60(+2.29%) |
Sep 24, 2007 | 117.18 | 117.18 | 113.63 | 113.70 | 216,357 | -3.43(-2.93%) |
Sep 21, 2007 | 115.08 | 117.83 | 115.01 | 117.13 | 343,122 | +2.29(+1.99%) |
Sep 20, 2007 | 117.35 | 117.76 | 113.69 | 114.84 | 342,106 | -2.70(-2.30%) |
Sep 19, 2007 | 117.07 | 120.52 | 116.80 | 117.54 | 750,862 | +0.81(+0.70%) |
Sep 18, 2007 | 109.50 | 117.08 | 109.50 | 116.73 | 772,788 | +7.92(+7.28%) |
Sep 17, 2007 | 109.36 | 109.98 | 108.53 | 108.81 | 223,037 | -0.14(-0.13%) |
Sep 14, 2007 | 109.28 | 109.63 | 107.36 | 108.95 | 269,067 | -0.32(-0.30%) |
Sep 13, 2007 | 107.09 | 109.29 | 106.40 | 109.28 | 194,431 | +2.73(+2.56%) |
Sep 12, 2007 | 107.91 | 108.13 | 105.30 | 106.55 | 374,342 | -1.97(-1.81%) |
Sep 11, 2007 | 104.89 | 108.96 | 104.89 | 108.52 | 424,148 | +3.77(+3.60%) |
Sep 10, 2007 | 105.26 | 105.97 | 103.20 | 104.75 | 216,212 | -0.34(-0.32%) |
Sep 07, 2007 | 106.57 | 106.76 | 104.62 | 105.08 | 352,996 | -2.82(-2.62%) |
Sep 06, 2007 | 109.10 | 109.10 | 106.75 | 107.91 | 284,604 | -0.03(-0.03%) |
Sep 05, 2007 | 107.61 | 108.53 | 106.19 | 107.94 | 302,465 | -0.59(-0.55%) |