Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 138.03 | 138.03 | 131.39 | 133.15 | 948,080 | -1.19(-0.89%) |
Nov 29, 2007 | 134.31 | 136.90 | 132.18 | 134.34 | 666,516 | -0.27(-0.20%) |
Nov 28, 2007 | 127.91 | 135.64 | 127.19 | 134.61 | 590,019 | +7.42(+5.83%) |
Nov 27, 2007 | 126.83 | 128.04 | 121.00 | 127.19 | 633,984 | +1.20(+0.95%) |
Nov 26, 2007 | 125.37 | 128.77 | 124.53 | 125.99 | 306,976 | +0.82(+0.66%) |
Nov 23, 2007 | 124.55 | 125.52 | 122.50 | 125.17 | 140,000 | +1.83(+1.48%) |
Nov 21, 2007 | 123.42 | 125.62 | 120.22 | 123.34 | 379,110 | -1.44(-1.15%) |
Nov 20, 2007 | 122.25 | 126.29 | 120.65 | 124.78 | 538,108 | +3.54(+2.92%) |
Nov 19, 2007 | 124.21 | 124.21 | 119.11 | 121.24 | 692,580 | -3.63(-2.91%) |
Nov 16, 2007 | 129.90 | 129.90 | 124.02 | 124.87 | 821,600 | -4.38(-3.39%) |
Nov 15, 2007 | 130.00 | 130.00 | 127.40 | 129.25 | 406,840 | -0.15(-0.12%) |
Nov 14, 2007 | 132.70 | 132.70 | 125.85 | 129.40 | 697,994 | +2.95(+2.33%) |
Nov 13, 2007 | 117.66 | 126.99 | 117.66 | 126.45 | 649,204 | +9.33(+7.97%) |
Nov 12, 2007 | 119.93 | 125.11 | 116.31 | 117.12 | 573,620 | -4.48(-3.68%) |
Nov 09, 2007 | 124.00 | 126.32 | 121.52 | 121.60 | 713,989 | -5.83(-4.58%) |
Nov 08, 2007 | 131.81 | 132.95 | 123.51 | 127.43 | 1,100,582 | -3.77(-2.87%) |
Nov 07, 2007 | 131.80 | 134.00 | 130.00 | 131.20 | 670,263 | -0.68(-0.52%) |
Nov 06, 2007 | 132.00 | 133.01 | 130.00 | 131.88 | 528,346 | +0.96(+0.73%) |
Nov 05, 2007 | 131.00 | 131.68 | 129.57 | 130.92 | 600,270 | -0.76(-0.58%) |
Nov 02, 2007 | 135.40 | 136.00 | 129.22 | 131.68 | 719,900 | -4.01(-2.96%) |
Nov 01, 2007 | 137.89 | 138.75 | 133.33 | 135.69 | 756,900 | -3.31(-2.38%) |
Oct 31, 2007 | 137.85 | 141.30 | 132.40 | 139.00 | 1,499,200 | +5.50(+4.12%) |
Oct 30, 2007 | 134.80 | 136.47 | 132.50 | 133.50 | 1,266,500 | -0.91(-0.68%) |
Oct 29, 2007 | 134.01 | 135.00 | 132.00 | 134.41 | 879,600 | +0.46(+0.34%) |
Oct 26, 2007 | 129.95 | 134.30 | 129.45 | 133.95 | 4,340,300 | +5.38(+4.18%) |
Oct 25, 2007 | 127.53 | 129.91 | 126.80 | 128.57 | 1,198,400 | +5.02(+4.06%) |
Oct 24, 2007 | 127.35 | 127.35 | 122.09 | 123.55 | 273,600 | -3.58(-2.82%) |
Oct 23, 2007 | 125.99 | 127.28 | 124.01 | 127.13 | 251,000 | +2.19(+1.75%) |
Oct 22, 2007 | 122.00 | 125.96 | 121.01 | 124.94 | 294,700 | +1.54(+1.25%) |
Oct 19, 2007 | 127.05 | 127.88 | 122.94 | 123.40 | 353,100 | -2.70(-2.14%) |
Oct 18, 2007 | 122.55 | 126.50 | 122.55 | 126.10 | 308,600 | +2.98(+2.42%) |
Oct 17, 2007 | 123.35 | 126.00 | 122.39 | 123.12 | 308,000 | +0.13(+0.11%) |
Oct 16, 2007 | 121.00 | 124.84 | 120.63 | 122.99 | 346,500 | +1.13(+0.93%) |
Oct 15, 2007 | 120.83 | 122.43 | 120.39 | 121.86 | 466,300 | -0.82(-0.67%) |
Oct 12, 2007 | 124.33 | 125.79 | 113.51 | 122.68 | 1,056,900 | -6.32(-4.90%) |
Oct 11, 2007 | 133.00 | 133.63 | 127.50 | 129.00 | 479,800 | -2.80(-2.12%) |
Oct 10, 2007 | 128.11 | 132.25 | 128.11 | 131.80 | 382,400 | +2.28(+1.76%) |
Oct 09, 2007 | 129.81 | 130.01 | 127.10 | 129.52 | 482,900 | -0.28(-0.22%) |
Oct 08, 2007 | 125.57 | 130.00 | 124.76 | 129.80 | 400,500 | +2.26(+1.77%) |
Oct 05, 2007 | 124.90 | 128.57 | 124.50 | 127.54 | 326,900 | +3.78(+3.05%) |
Oct 04, 2007 | 126.95 | 126.95 | 122.88 | 123.76 | 387,700 | -2.06(-1.64%) |
Oct 03, 2007 | 123.90 | 126.70 | 123.52 | 125.82 | 584,500 | +1.55(+1.25%) |
Oct 02, 2007 | 121.09 | 127.26 | 120.62 | 124.27 | 749,200 | +1.76(+1.44%) |
Oct 01, 2007 | 117.61 | 123.25 | 117.61 | 122.51 | 573,500 | +4.38(+3.71%) |
Sep 28, 2007 | 116.73 | 119.89 | 116.72 | 118.13 | 539,500 | -1.13(-0.95%) |
Sep 27, 2007 | 117.83 | 119.97 | 116.88 | 119.26 | 272,700 | +2.17(+1.85%) |
Sep 26, 2007 | 116.00 | 118.00 | 114.93 | 117.09 | 539,500 | +2.44(+2.13%) |
Sep 25, 2007 | 114.00 | 115.18 | 112.77 | 114.65 | 346,400 | +0.16(+0.14%) |
Sep 24, 2007 | 114.99 | 118.45 | 113.25 | 114.49 | 765,300 | +0.59(+0.52%) |
Sep 21, 2007 | 112.00 | 114.96 | 111.57 | 113.90 | 441,800 | +3.06(+2.76%) |
Sep 20, 2007 | 112.88 | 114.00 | 110.25 | 110.84 | 295,100 | -2.04(-1.81%) |
Sep 19, 2007 | 112.50 | 115.27 | 112.25 | 112.88 | 483,200 | +1.08(+0.97%) |
Sep 18, 2007 | 109.50 | 112.40 | 105.46 | 111.80 | 863,200 | +3.17(+2.92%) |
Sep 17, 2007 | 105.50 | 109.00 | 105.38 | 108.63 | 407,800 | +2.89(+2.73%) |
Sep 14, 2007 | 104.90 | 105.91 | 104.00 | 105.74 | 289,500 | +0.16(+0.15%) |
Sep 13, 2007 | 103.95 | 107.12 | 102.82 | 105.58 | 349,500 | +2.07(+2.00%) |
Sep 12, 2007 | 103.51 | 106.79 | 102.87 | 103.51 | 277,300 | -0.12(-0.12%) |
Sep 11, 2007 | 102.09 | 103.75 | 101.89 | 103.63 | 360,500 | +3.09(+3.07%) |
Sep 10, 2007 | 101.55 | 103.00 | 99.25 | 100.54 | 233,300 | -1.15(-1.13%) |
Sep 07, 2007 | 103.67 | 104.00 | 101.01 | 101.69 | 287,400 | -3.57(-3.39%) |
Sep 06, 2007 | 106.00 | 106.77 | 103.22 | 105.26 | 297,100 | -0.49(-0.46%) |
Sep 05, 2007 | 107.25 | 107.38 | 104.50 | 105.75 | 276,500 | -2.00(-1.86%) |