Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 151.37 | 151.37 | 147.32 | 149.38 | 343,252 | -1.76(-1.16%) |
Dec 28, 2007 | 148.82 | 152.04 | 148.55 | 151.13 | 758,823 | +0.74(+0.49%) |
Dec 27, 2007 | 150.38 | 152.39 | 149.30 | 150.40 | 628,443 | -2.58(-1.69%) |
Dec 26, 2007 | 150.82 | 153.79 | 147.97 | 152.98 | 459,794 | +1.76(+1.16%) |
Dec 24, 2007 | 150.19 | 151.75 | 149.55 | 151.22 | 163,978 | +2.30(+1.54%) |
Dec 21, 2007 | 143.96 | 150.18 | 143.80 | 148.93 | 709,864 | +7.57(+5.36%) |
Dec 20, 2007 | 142.69 | 143.27 | 140.12 | 141.36 | 176,922 | -0.85(-0.60%) |
Dec 19, 2007 | 138.67 | 143.72 | 138.67 | 142.21 | 590,689 | +1.45(+1.03%) |
Dec 18, 2007 | 142.49 | 143.18 | 138.81 | 140.76 | 601,883 | +0.73(+0.52%) |
Dec 17, 2007 | 144.34 | 144.34 | 140.03 | 140.03 | 402,410 | -3.93(-2.73%) |
Dec 14, 2007 | 143.31 | 144.97 | 141.84 | 143.97 | 449,199 | -0.01(-0.01%) |
Dec 13, 2007 | 141.25 | 143.98 | 139.54 | 143.98 | 494,226 | +0.67(+0.47%) |
Dec 12, 2007 | 151.57 | 151.57 | 141.25 | 143.31 | 1,286,390 | -3.96(-2.69%) |
Dec 11, 2007 | 154.07 | 154.07 | 146.18 | 147.28 | 878,771 | -5.03(-3.30%) |
Dec 10, 2007 | 148.16 | 154.71 | 147.83 | 152.30 | 805,674 | +5.44(+3.70%) |
Dec 07, 2007 | 147.69 | 149.07 | 145.82 | 146.87 | 515,799 | +0.14(+0.10%) |
Dec 06, 2007 | 139.87 | 146.79 | 139.35 | 146.72 | 665,337 | +7.54(+5.42%) |
Dec 05, 2007 | 144.23 | 144.23 | 137.36 | 139.18 | 663,590 | -0.85(-0.60%) |
Dec 04, 2007 | 139.87 | 141.16 | 138.94 | 140.03 | 703,980 | -0.16(-0.11%) |
Dec 03, 2007 | 139.07 | 140.43 | 135.88 | 140.19 | 589,118 | +3.51(+2.57%) |
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%) |