Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 73.61 | 74.75 | 73.50 | 73.71 | 374,673 | -0.14(-0.19%) |
Dec 28, 2007 | 72.89 | 74.15 | 72.89 | 73.85 | 351,800 | +0.42(+0.57%) |
Dec 27, 2007 | 74.60 | 74.60 | 73.43 | 73.43 | 360,800 | -1.33(-1.78%) |
Dec 26, 2007 | 74.86 | 75.41 | 74.50 | 74.76 | 489,800 | -0.16(-0.21%) |
Dec 24, 2007 | 74.05 | 74.92 | 73.77 | 74.92 | 214,800 | +1.15(+1.56%) |
Dec 21, 2007 | 74.71 | 74.71 | 73.50 | 73.77 | 835,800 | -0.32(-0.43%) |
Dec 20, 2007 | 74.03 | 74.45 | 73.40 | 74.09 | 495,000 | +0.00(+0.00%) |
Dec 19, 2007 | 74.52 | 75.16 | 73.69 | 74.09 | 670,673 | -0.18(-0.24%) |
Dec 18, 2007 | 74.39 | 74.54 | 73.25 | 74.27 | 1,098,719 | +0.27(+0.36%) |
Dec 17, 2007 | 73.41 | 74.81 | 71.74 | 74.00 | 852,400 | +0.65(+0.89%) |
Dec 14, 2007 | 72.00 | 74.45 | 72.00 | 73.35 | 706,400 | +0.42(+0.58%) |
Dec 13, 2007 | 73.39 | 73.57 | 72.23 | 72.93 | 424,411 | -0.70(-0.95%) |
Dec 12, 2007 | 74.76 | 75.00 | 72.79 | 73.63 | 601,650 | +0.65(+0.89%) |
Dec 11, 2007 | 74.01 | 74.54 | 72.95 | 72.98 | 936,600 | -1.07(-1.44%) |
Dec 10, 2007 | 73.83 | 74.73 | 73.82 | 74.05 | 354,400 | +0.22(+0.30%) |
Dec 07, 2007 | 73.84 | 74.24 | 73.50 | 73.83 | 385,200 | +0.27(+0.37%) |
Dec 06, 2007 | 71.91 | 73.82 | 71.65 | 73.56 | 543,705 | +1.62(+2.25%) |
Dec 05, 2007 | 70.59 | 72.20 | 70.29 | 71.94 | 608,600 | +1.47(+2.09%) |
Dec 04, 2007 | 71.76 | 72.26 | 70.46 | 70.47 | 405,120 | -1.58(-2.19%) |
Dec 03, 2007 | 73.89 | 75.36 | 72.05 | 72.05 | 452,000 | -1.55(-2.11%) |
Nov 30, 2007 | 73.37 | 74.77 | 72.86 | 73.60 | 733,000 | +0.95(+1.31%) |
Nov 29, 2007 | 73.00 | 73.18 | 72.20 | 72.65 | 519,800 | -0.35(-0.48%) |
Nov 28, 2007 | 70.52 | 73.72 | 70.22 | 73.00 | 1,290,947 | +2.69(+3.83%) |
Nov 27, 2007 | 71.76 | 72.52 | 69.48 | 70.31 | 1,077,563 | -1.74(-2.41%) |
Nov 26, 2007 | 73.84 | 74.05 | 72.05 | 72.05 | 602,129 | -1.56(-2.12%) |
Nov 23, 2007 | 73.00 | 73.84 | 72.67 | 73.61 | 202,700 | +0.97(+1.34%) |
Nov 21, 2007 | 72.50 | 72.94 | 71.79 | 72.64 | 886,700 | -0.11(-0.15%) |
Nov 20, 2007 | 71.95 | 73.50 | 71.33 | 72.75 | 1,429,600 | +0.43(+0.59%) |
Nov 19, 2007 | 73.36 | 73.50 | 71.82 | 72.32 | 955,378 | -1.35(-1.83%) |
Nov 16, 2007 | 72.41 | 74.05 | 72.16 | 73.67 | 947,100 | +1.91(+2.66%) |
Nov 15, 2007 | 72.74 | 73.44 | 71.47 | 71.76 | 862,000 | -1.18(-1.62%) |
Nov 14, 2007 | 75.48 | 75.48 | 72.77 | 72.94 | 642,700 | -2.24(-2.98%) |
Nov 13, 2007 | 73.75 | 75.18 | 72.54 | 75.18 | 690,000 | +1.65(+2.24%) |
Nov 12, 2007 | 75.54 | 75.66 | 73.10 | 73.53 | 590,513 | -1.99(-2.64%) |
Nov 09, 2007 | 76.90 | 78.49 | 73.05 | 75.52 | 1,405,400 | -2.48(-3.18%) |
Nov 08, 2007 | 80.50 | 80.50 | 76.70 | 78.00 | 723,800 | -2.25(-2.80%) |
Nov 07, 2007 | 81.80 | 81.80 | 79.00 | 80.25 | 727,000 | -2.01(-2.44%) |
Nov 06, 2007 | 81.27 | 82.55 | 81.27 | 82.26 | 334,425 | +0.68(+0.83%) |
Nov 05, 2007 | 82.29 | 82.55 | 80.92 | 81.58 | 557,070 | -0.94(-1.14%) |
Nov 02, 2007 | 82.28 | 82.77 | 81.34 | 82.52 | 468,800 | +0.26(+0.32%) |
Nov 01, 2007 | 84.02 | 84.11 | 82.24 | 82.26 | 569,800 | -1.94(-2.30%) |
Oct 31, 2007 | 84.06 | 84.77 | 83.59 | 84.20 | 730,600 | +0.44(+0.53%) |
Oct 30, 2007 | 83.61 | 84.43 | 83.31 | 83.76 | 5,133,700 | -0.20(-0.24%) |
Oct 29, 2007 | 84.17 | 84.69 | 83.61 | 83.96 | 436,300 | -0.16(-0.19%) |
Oct 26, 2007 | 83.64 | 85.90 | 82.36 | 84.12 | 995,200 | +1.22(+1.47%) |
Oct 25, 2007 | 83.01 | 83.88 | 81.86 | 82.90 | 559,400 | -1.16(-1.38%) |
Oct 24, 2007 | 84.81 | 85.03 | 82.93 | 84.06 | 837,700 | -0.93(-1.09%) |
Oct 23, 2007 | 86.20 | 86.60 | 83.94 | 84.99 | 577,700 | -0.88(-1.02%) |
Oct 22, 2007 | 86.00 | 86.45 | 85.05 | 85.87 | 489,000 | -0.53(-0.61%) |
Oct 19, 2007 | 87.33 | 87.68 | 86.09 | 86.40 | 536,200 | -1.18(-1.35%) |
Oct 18, 2007 | 87.04 | 87.74 | 87.04 | 87.58 | 278,000 | +0.33(+0.38%) |
Oct 17, 2007 | 87.46 | 88.15 | 86.55 | 87.25 | 327,000 | +0.15(+0.17%) |
Oct 16, 2007 | 86.46 | 89.64 | 86.06 | 87.10 | 2,302,600 | +0.76(+0.88%) |
Oct 15, 2007 | 86.37 | 87.00 | 86.00 | 86.34 | 331,000 | -0.26(-0.30%) |
Oct 12, 2007 | 85.65 | 86.70 | 85.56 | 86.60 | 313,500 | +0.95(+1.11%) |
Oct 11, 2007 | 87.08 | 87.73 | 84.88 | 85.65 | 374,200 | -1.35(-1.55%) |
Oct 10, 2007 | 87.20 | 87.28 | 86.16 | 87.00 | 209,100 | -0.29(-0.33%) |
Oct 09, 2007 | 87.03 | 87.50 | 86.16 | 87.29 | 412,700 | +0.44(+0.51%) |
Oct 08, 2007 | 87.25 | 87.35 | 86.66 | 86.85 | 338,200 | -0.42(-0.48%) |
Oct 05, 2007 | 87.00 | 87.40 | 86.82 | 87.27 | 541,300 | +0.57(+0.66%) |
Oct 04, 2007 | 86.77 | 87.20 | 86.14 | 86.70 | 374,900 | -0.40(-0.46%) |
Oct 03, 2007 | 86.90 | 87.42 | 86.60 | 87.10 | 694,400 | +0.19(+0.22%) |
Oct 02, 2007 | 85.98 | 86.97 | 85.76 | 86.91 | 945,900 | +0.74(+0.86%) |