Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 561.28 | 573.12 | 556.64 | 559.28 | 726,604 | -13.84(-2.41%) |
Nov 29, 2007 | 577.36 | 587.04 | 568.80 | 573.12 | 514,647 | -1.28(-0.22%) |
Nov 28, 2007 | 596.56 | 597.44 | 568.56 | 574.40 | 645,075 | -20.00(-3.36%) |
Nov 27, 2007 | 597.84 | 600.32 | 592.50 | 594.40 | 523,508 | -15.60(-2.56%) |
Nov 26, 2007 | 611.28 | 617.92 | 607.11 | 610.00 | 300,807 | -4.08(-0.66%) |
Nov 23, 2007 | 611.20 | 617.76 | 609.68 | 614.08 | 77,319 | +2.56(+0.42%) |
Nov 21, 2007 | 620.00 | 620.72 | 605.76 | 611.52 | 483,202 | -7.20(-1.16%) |
Nov 20, 2007 | 602.08 | 620.00 | 600.32 | 618.72 | 392,368 | +22.80(+3.83%) |
Nov 19, 2007 | 594.00 | 596.48 | 585.76 | 595.92 | 341,748 | +4.72(+0.80%) |
Nov 16, 2007 | 588.48 | 593.04 | 585.76 | 591.20 | 426,712 | +12.80(+2.21%) |
Nov 15, 2007 | 577.76 | 580.88 | 568.64 | 578.40 | 426,629 | -2.40(-0.41%) |
Nov 14, 2007 | 575.12 | 584.80 | 574.16 | 580.80 | 315,093 | +13.36(+2.35%) |
Nov 13, 2007 | 579.68 | 581.92 | 560.24 | 567.44 | 625,197 | -14.72(-2.53%) |
Nov 12, 2007 | 584.48 | 590.48 | 581.92 | 582.16 | 470,331 | -16.00(-2.67%) |
Nov 09, 2007 | 594.32 | 600.80 | 590.56 | 598.16 | 470,718 | +5.52(+0.93%) |
Nov 08, 2007 | 606.24 | 608.48 | 592.64 | 592.64 | 360,912 | -3.20(-0.54%) |
Nov 07, 2007 | 607.52 | 610.56 | 589.60 | 595.84 | 671,101 | -6.88(-1.14%) |
Nov 06, 2007 | 598.00 | 603.36 | 594.96 | 602.72 | 363,758 | +14.40(+2.45%) |
Nov 05, 2007 | 586.32 | 596.80 | 583.60 | 588.32 | 299,732 | -6.48(-1.09%) |
Nov 02, 2007 | 585.76 | 595.36 | 582.72 | 594.80 | 339,362 | +17.44(+3.02%) |
Nov 01, 2007 | 585.28 | 585.36 | 571.36 | 577.36 | 632,600 | -8.80(-1.50%) |
Oct 31, 2007 | 568.64 | 587.44 | 564.40 | 586.16 | 795,775 | +29.84(+5.36%) |
Oct 30, 2007 | 572.32 | 573.52 | 556.32 | 556.32 | 515,437 | -23.68(-4.08%) |
Oct 29, 2007 | 572.56 | 581.20 | 568.64 | 580.00 | 416,487 | +10.64(+1.87%) |
Oct 26, 2007 | 569.20 | 570.16 | 562.00 | 569.36 | 363,675 | +8.40(+1.50%) |
Oct 25, 2007 | 548.32 | 561.44 | 546.48 | 560.96 | 403,775 | +17.12(+3.15%) |
Oct 24, 2007 | 527.76 | 543.91 | 527.20 | 543.84 | 311,675 | +17.20(+3.27%) |
Oct 23, 2007 | 536.24 | 537.20 | 525.76 | 526.64 | 285,812 | -5.68(-1.07%) |
Oct 22, 2007 | 533.28 | 538.85 | 527.76 | 532.32 | 625,950 | -4.80(-0.89%) |
Oct 19, 2007 | 540.72 | 542.48 | 534.56 | 537.12 | 681,375 | -8.24(-1.51%) |
Oct 18, 2007 | 538.24 | 547.20 | 536.08 | 545.36 | 316,237 | +12.32(+2.31%) |
Oct 17, 2007 | 537.28 | 542.72 | 531.04 | 533.04 | 751,512 | -2.80(-0.52%) |
Oct 16, 2007 | 529.68 | 538.48 | 528.00 | 535.84 | 499,787 | +8.72(+1.65%) |
Oct 15, 2007 | 520.00 | 527.84 | 518.16 | 527.12 | 261,850 | +15.12(+2.95%) |
Oct 12, 2007 | 508.64 | 513.92 | 507.28 | 512.00 | 175,875 | +3.28(+0.64%) |
Oct 11, 2007 | 503.68 | 512.64 | 502.40 | 508.72 | 259,550 | +9.52(+1.91%) |
Oct 10, 2007 | 492.56 | 499.36 | 489.60 | 499.20 | 190,237 | +8.00(+1.63%) |
Oct 09, 2007 | 485.92 | 496.72 | 485.60 | 491.20 | 388,687 | +5.12(+1.05%) |
Oct 08, 2007 | 491.36 | 492.48 | 481.52 | 486.08 | 181,000 | -12.16(-2.44%) |
Oct 05, 2007 | 496.80 | 501.12 | 494.68 | 498.24 | 168,837 | -2.64(-0.53%) |
Oct 04, 2007 | 487.04 | 502.00 | 484.72 | 500.88 | 248,262 | +10.56(+2.15%) |
Oct 03, 2007 | 494.32 | 496.56 | 488.80 | 490.32 | 165,375 | -2.72(-0.55%) |
Oct 02, 2007 | 488.40 | 493.20 | 484.56 | 493.04 | 239,087 | +0.32(+0.06%) |
Oct 01, 2007 | 498.16 | 499.52 | 488.08 | 492.72 | 308,850 | -7.68(-1.53%) |
Sep 28, 2007 | 511.68 | 514.00 | 499.36 | 500.40 | 334,712 | -7.12(-1.40%) |
Sep 27, 2007 | 501.04 | 509.76 | 498.72 | 507.52 | 354,650 | +13.92(+2.82%) |
Sep 26, 2007 | 493.28 | 495.84 | 481.44 | 493.60 | 407,700 | +5.04(+1.03%) |
Sep 25, 2007 | 488.48 | 490.48 | 484.72 | 488.56 | 286,450 | -6.00(-1.21%) |
Sep 24, 2007 | 495.84 | 500.80 | 493.12 | 494.56 | 193,200 | -2.56(-0.51%) |
Sep 21, 2007 | 502.24 | 504.88 | 494.40 | 497.12 | 352,400 | -4.08(-0.81%) |
Sep 20, 2007 | 495.28 | 502.24 | 492.32 | 501.20 | 206,500 | +6.64(+1.34%) |
Sep 19, 2007 | 495.44 | 497.92 | 489.44 | 494.56 | 485,125 | -1.84(-0.37%) |
Sep 18, 2007 | 485.12 | 497.28 | 483.68 | 496.40 | 375,437 | +11.04(+2.27%) |
Sep 17, 2007 | 478.16 | 486.72 | 477.52 | 485.36 | 269,662 | +7.04(+1.47%) |
Sep 14, 2007 | 480.96 | 484.56 | 476.24 | 478.32 | 445,875 | -3.04(-0.63%) |
Sep 13, 2007 | 478.64 | 482.96 | 477.04 | 481.36 | 221,037 | +1.36(+0.28%) |
Sep 12, 2007 | 473.68 | 482.40 | 472.96 | 480.00 | 498,450 | +8.32(+1.76%) |
Sep 11, 2007 | 467.44 | 472.24 | 463.60 | 471.68 | 592,450 | +1.36(+0.29%) |
Sep 10, 2007 | 457.76 | 472.24 | 457.36 | 470.32 | 387,300 | +8.24(+1.78%) |
Sep 07, 2007 | 460.40 | 464.00 | 456.80 | 462.08 | 534,737 | +1.04(+0.23%) |
Sep 06, 2007 | 463.60 | 467.52 | 454.96 | 461.04 | 523,125 | +2.96(+0.65%) |
Sep 05, 2007 | 452.08 | 458.48 | 451.68 | 458.08 | 141,537 | +4.08(+0.90%) |