Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 138.97 | 139.75 | 136.11 | 136.68 | 425,941 | +0.51(+0.37%) |
Nov 29, 2007 | 137.80 | 138.24 | 135.43 | 136.17 | 419,881 | -1.94(-1.40%) |
Nov 28, 2007 | 133.14 | 138.83 | 133.14 | 138.10 | 1,060,371 | +5.82(+4.40%) |
Nov 27, 2007 | 129.62 | 132.50 | 128.33 | 132.29 | 451,376 | +3.51(+2.73%) |
Nov 26, 2007 | 131.25 | 131.80 | 128.71 | 128.78 | 394,800 | -2.55(-1.94%) |
Nov 23, 2007 | 131.25 | 132.08 | 130.19 | 131.32 | 332,803 | +2.21(+1.71%) |
Nov 21, 2007 | 128.64 | 131.19 | 125.47 | 129.12 | 918,870 | -0.24(-0.19%) |
Nov 20, 2007 | 127.81 | 131.80 | 125.86 | 129.36 | 539,329 | +2.34(+1.84%) |
Nov 19, 2007 | 130.24 | 131.14 | 126.36 | 127.02 | 718,192 | -5.44(-4.10%) |
Nov 16, 2007 | 136.08 | 136.08 | 130.41 | 132.45 | 701,157 | -2.94(-2.17%) |
Nov 15, 2007 | 135.05 | 135.97 | 134.09 | 135.39 | 718,718 | +0.37(+0.28%) |
Nov 14, 2007 | 135.31 | 136.84 | 133.84 | 135.02 | 519,590 | +0.20(+0.15%) |
Nov 13, 2007 | 130.48 | 135.10 | 130.48 | 134.82 | 475,723 | +4.62(+3.55%) |
Nov 12, 2007 | 133.14 | 135.04 | 129.84 | 130.20 | 704,988 | -1.54(-1.17%) |
Nov 09, 2007 | 128.71 | 133.87 | 127.95 | 131.74 | 549,066 | +0.21(+0.16%) |
Nov 08, 2007 | 132.29 | 133.83 | 128.06 | 131.53 | 688,095 | -0.93(-0.70%) |
Nov 07, 2007 | 133.07 | 135.04 | 131.93 | 132.46 | 776,418 | -3.13(-2.31%) |
Nov 06, 2007 | 135.39 | 135.85 | 132.12 | 135.60 | 582,290 | +0.90(+0.67%) |
Nov 05, 2007 | 137.04 | 137.04 | 133.87 | 134.70 | 1,122,883 | -2.62(-1.91%) |
Nov 02, 2007 | 139.07 | 139.33 | 133.96 | 137.32 | 865,597 | -0.79(-0.57%) |
Nov 01, 2007 | 141.25 | 141.45 | 136.91 | 138.11 | 580,838 | -4.48(-3.14%) |
Oct 31, 2007 | 136.42 | 142.84 | 136.20 | 142.59 | 868,210 | +6.39(+4.69%) |
Oct 30, 2007 | 135.42 | 137.25 | 135.07 | 136.19 | 818,283 | +0.61(+0.45%) |
Oct 29, 2007 | 137.28 | 137.28 | 135.07 | 135.59 | 382,436 | -1.13(-0.83%) |
Oct 26, 2007 | 135.73 | 139.83 | 134.80 | 136.72 | 1,050,066 | +2.26(+1.68%) |
Oct 25, 2007 | 132.63 | 136.37 | 132.34 | 134.46 | 1,738,742 | +4.08(+3.13%) |
Oct 24, 2007 | 131.74 | 131.90 | 126.92 | 130.38 | 748,036 | -1.67(-1.26%) |
Oct 23, 2007 | 131.43 | 132.25 | 130.28 | 132.05 | 593,320 | +1.25(+0.95%) |
Oct 22, 2007 | 128.16 | 131.54 | 126.98 | 130.80 | 334,976 | +2.15(+1.67%) |
Oct 19, 2007 | 131.77 | 133.36 | 127.89 | 128.65 | 715,671 | -3.33(-2.52%) |
Oct 18, 2007 | 129.19 | 132.29 | 128.70 | 131.98 | 1,736,855 | -3.07(-2.27%) |
Oct 17, 2007 | 132.63 | 136.96 | 129.36 | 135.04 | 1,868,640 | +8.14(+6.41%) |
Oct 16, 2007 | 125.39 | 127.19 | 124.50 | 126.91 | 373,292 | +1.99(+1.59%) |
Oct 15, 2007 | 126.43 | 126.52 | 124.23 | 124.92 | 318,866 | -1.86(-1.47%) |
Oct 12, 2007 | 126.64 | 127.56 | 125.61 | 126.78 | 498,691 | +0.10(+0.08%) |
Oct 11, 2007 | 121.89 | 129.59 | 125.23 | 126.68 | 382,291 | -1.01(-0.79%) |
Oct 10, 2007 | 128.35 | 128.43 | 126.22 | 127.69 | 455,730 | -0.66(-0.52%) |
Oct 09, 2007 | 123.52 | 128.36 | 123.19 | 128.35 | 617,268 | +4.87(+3.94%) |
Oct 08, 2007 | 123.55 | 124.09 | 122.71 | 123.48 | 291,145 | -0.07(-0.06%) |
Oct 05, 2007 | 122.26 | 123.64 | 121.75 | 123.55 | 267,487 | +1.58(+1.29%) |
Oct 04, 2007 | 122.92 | 122.99 | 118.63 | 121.97 | 653,987 | -1.22(-0.99%) |
Oct 03, 2007 | 121.41 | 124.08 | 120.92 | 123.19 | 450,795 | +1.41(+1.16%) |
Oct 02, 2007 | 121.68 | 122.66 | 121.06 | 121.78 | 321,043 | +0.68(+0.56%) |
Oct 01, 2007 | 119.92 | 121.42 | 119.31 | 121.10 | 526,992 | +1.62(+1.36%) |
Sep 28, 2007 | 118.91 | 119.71 | 118.72 | 119.48 | 272,132 | +0.57(+0.48%) |
Sep 27, 2007 | 116.28 | 118.91 | 116.23 | 118.91 | 271,986 | +2.65(+2.28%) |
Sep 26, 2007 | 116.44 | 117.01 | 114.32 | 116.26 | 303,626 | -0.10(-0.08%) |
Sep 25, 2007 | 113.97 | 116.36 | 113.11 | 116.36 | 358,488 | +2.60(+2.29%) |
Sep 24, 2007 | 117.23 | 117.23 | 113.69 | 113.75 | 216,254 | -3.43(-2.93%) |
Sep 21, 2007 | 115.13 | 117.89 | 115.06 | 117.19 | 342,958 | +2.29(+1.99%) |
Sep 20, 2007 | 117.41 | 117.82 | 113.75 | 114.90 | 341,943 | -2.70(-2.30%) |
Sep 19, 2007 | 117.12 | 120.58 | 116.86 | 117.60 | 750,503 | +0.81(+0.70%) |
Sep 18, 2007 | 109.55 | 117.13 | 109.55 | 116.79 | 772,419 | +7.92(+7.28%) |
Sep 17, 2007 | 109.41 | 110.03 | 108.58 | 108.86 | 222,930 | -0.14(-0.13%) |
Sep 14, 2007 | 109.33 | 109.68 | 107.42 | 109.01 | 268,939 | -0.32(-0.30%) |
Sep 13, 2007 | 107.14 | 109.34 | 106.45 | 109.33 | 194,338 | +2.73(+2.56%) |
Sep 12, 2007 | 107.96 | 108.18 | 105.35 | 106.60 | 374,163 | -1.97(-1.81%) |
Sep 11, 2007 | 104.94 | 109.01 | 104.94 | 108.57 | 423,945 | +3.78(+3.60%) |
Sep 10, 2007 | 105.31 | 106.02 | 103.25 | 104.80 | 216,109 | -0.34(-0.32%) |
Sep 07, 2007 | 106.62 | 106.81 | 104.67 | 105.14 | 352,828 | -2.82(-2.62%) |
Sep 06, 2007 | 109.15 | 109.15 | 106.80 | 107.96 | 284,468 | -0.03(-0.03%) |
Sep 05, 2007 | 107.66 | 108.59 | 106.24 | 107.99 | 302,320 | -0.59(-0.55%) |