Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 109.54 | 109.68 | 108.28 | 109.09 | 3,641,625 | +0.93(+0.86%) |
Nov 29, 2007 | 107.76 | 108.53 | 107.34 | 108.16 | 2,897,190 | +0.06(+0.05%) |
Nov 28, 2007 | 105.89 | 108.37 | 105.89 | 108.10 | 2,944,502 | +3.24(+3.09%) |
Nov 27, 2007 | 104.15 | 105.23 | 103.57 | 104.86 | 2,892,682 | +1.37(+1.32%) |
Nov 26, 2007 | 106.09 | 106.44 | 103.39 | 103.49 | 3,982,333 | -2.39(-2.26%) |
Nov 23, 2007 | 105.06 | 106.05 | 104.84 | 105.88 | 1,625,180 | +1.84(+1.77%) |
Nov 21, 2007 | 105.10 | 105.71 | 104.04 | 104.04 | 4,637,872 | -2.16(-2.03%) |
Nov 20, 2007 | 105.56 | 106.92 | 104.43 | 106.19 | 5,421,507 | +0.56(+0.53%) |
Nov 19, 2007 | 106.71 | 106.78 | 105.22 | 105.64 | 4,591,834 | -1.58(-1.48%) |
Nov 16, 2007 | 107.50 | 107.58 | 106.19 | 107.22 | 6,246,314 | +0.38(+0.36%) |
Nov 15, 2007 | 107.82 | 108.35 | 106.15 | 106.84 | 6,309,771 | -1.53(-1.41%) |
Nov 14, 2007 | 109.58 | 109.75 | 107.89 | 108.37 | 2,604,656 | -0.34(-0.31%) |
Nov 13, 2007 | 106.69 | 108.94 | 106.68 | 108.71 | 3,670,296 | +3.09(+2.92%) |
Nov 12, 2007 | 106.64 | 107.71 | 105.62 | 105.62 | 6,129,187 | -0.99(-0.93%) |
Nov 09, 2007 | 107.02 | 108.38 | 106.46 | 106.61 | 6,015,278 | -1.48(-1.37%) |
Nov 08, 2007 | 108.73 | 109.01 | 106.60 | 108.09 | 6,668,317 | -0.65(-0.59%) |
Nov 07, 2007 | 110.47 | 111.03 | 108.45 | 108.74 | 3,583,461 | -2.99(-2.68%) |
Nov 06, 2007 | 110.84 | 111.75 | 110.16 | 111.73 | 2,388,879 | +1.56(+1.42%) |
Nov 05, 2007 | 109.98 | 111.04 | 109.47 | 110.17 | 5,282,836 | -0.89(-0.81%) |
Nov 02, 2007 | 111.25 | 111.35 | 109.63 | 111.06 | 3,713,319 | +0.10(+0.09%) |
Nov 01, 2007 | 112.64 | 112.70 | 110.64 | 110.96 | 5,178,126 | -2.81(-2.47%) |
Oct 31, 2007 | 113.08 | 114.07 | 111.82 | 113.77 | 5,026,545 | +1.40(+1.25%) |
Oct 30, 2007 | 112.75 | 112.97 | 112.31 | 112.37 | 2,576,007 | -0.86(-0.76%) |
Oct 29, 2007 | 113.06 | 113.45 | 112.81 | 113.23 | 2,692,157 | +0.37(+0.32%) |
Oct 26, 2007 | 112.49 | 112.87 | 111.61 | 112.87 | 3,186,286 | +1.22(+1.10%) |
Oct 25, 2007 | 111.43 | 111.92 | 110.13 | 111.64 | 5,854,974 | +0.38(+0.34%) |
Oct 24, 2007 | 111.12 | 111.46 | 109.36 | 111.26 | 6,285,528 | -0.28(-0.25%) |
Oct 23, 2007 | 111.18 | 111.63 | 110.40 | 111.54 | 3,868,695 | +0.95(+0.86%) |
Oct 22, 2007 | 109.25 | 110.76 | 109.24 | 110.59 | 5,046,840 | +0.40(+0.37%) |
Oct 19, 2007 | 112.50 | 112.58 | 110.02 | 110.19 | 5,504,688 | -2.72(-2.41%) |
Oct 18, 2007 | 112.74 | 113.27 | 112.48 | 112.91 | 2,774,649 | -0.49(-0.43%) |
Oct 17, 2007 | 113.87 | 113.94 | 112.03 | 113.40 | 4,494,685 | +0.36(+0.32%) |
Oct 16, 2007 | 113.49 | 113.52 | 112.77 | 113.05 | 3,016,728 | -0.81(-0.71%) |
Oct 15, 2007 | 114.79 | 114.86 | 113.10 | 113.86 | 2,904,204 | -1.06(-0.92%) |
Oct 12, 2007 | 114.27 | 114.92 | 114.00 | 114.92 | 2,694,968 | +0.66(+0.58%) |
Oct 11, 2007 | 115.33 | 115.72 | 113.52 | 114.26 | 9,271,191 | +0.39(+0.34%) |
Oct 10, 2007 | 113.87 | 113.87 | 113.87 | 113.87 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 113.87 | 113.87 | 113.87 | 113.87 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 114.17 | 114.22 | 113.70 | 113.87 | 1,957,077 | -0.64(-0.56%) |
Oct 05, 2007 | 113.97 | 114.69 | 113.61 | 114.51 | 3,287,748 | +1.40(+1.24%) |
Oct 04, 2007 | 113.22 | 113.31 | 112.84 | 113.11 | 1,429,935 | +0.10(+0.08%) |
Oct 03, 2007 | 113.01 | 113.43 | 112.74 | 113.02 | 2,404,588 | -0.23(-0.21%) |
Oct 02, 2007 | 113.50 | 113.62 | 113.01 | 113.25 | 4,648,962 | -0.07(-0.06%) |
Oct 01, 2007 | 112.12 | 113.67 | 112.12 | 113.32 | 2,148,517 | +1.14(+1.01%) |
Sep 28, 2007 | 112.33 | 112.54 | 111.67 | 112.19 | 2,114,565 | -0.30(-0.27%) |
Sep 27, 2007 | 112.30 | 112.49 | 111.94 | 112.49 | 4,040,144 | +0.61(+0.54%) |
Sep 26, 2007 | 111.82 | 112.24 | 111.44 | 111.88 | 4,142,955 | +0.12(+0.11%) |
Sep 25, 2007 | 111.29 | 111.90 | 111.06 | 111.75 | 2,732,926 | -0.15(-0.14%) |
Sep 24, 2007 | 112.47 | 112.77 | 111.72 | 111.91 | 5,997,631 | -0.19(-0.17%) |
Sep 21, 2007 | 112.63 | 112.82 | 112.10 | 112.10 | 1,553,880 | +0.11(+0.10%) |
Sep 20, 2007 | 112.60 | 112.67 | 111.73 | 111.99 | 1,985,363 | -0.55(-0.49%) |
Sep 19, 2007 | 112.70 | 113.37 | 112.15 | 112.54 | 3,569,999 | +0.66(+0.59%) |
Sep 18, 2007 | 109.42 | 112.00 | 108.99 | 111.88 | 4,981,663 | +3.08(+2.83%) |
Sep 17, 2007 | 108.84 | 109.17 | 108.42 | 108.80 | 1,442,071 | -0.61(-0.56%) |
Sep 14, 2007 | 108.64 | 109.47 | 108.51 | 109.41 | 3,180,847 | +0.05(+0.05%) |
Sep 13, 2007 | 109.11 | 109.76 | 108.85 | 109.36 | 2,893,823 | +0.78(+0.72%) |
Sep 12, 2007 | 108.14 | 109.00 | 107.94 | 108.58 | 1,936,078 | +0.25(+0.23%) |
Sep 11, 2007 | 107.41 | 108.47 | 107.30 | 108.33 | 2,926,821 | +1.33(+1.24%) |
Sep 10, 2007 | 107.56 | 107.73 | 106.00 | 107.00 | 3,413,329 | -0.37(-0.34%) |
Sep 07, 2007 | 107.63 | 107.87 | 106.66 | 107.37 | 5,354,453 | -1.50(-1.38%) |
Sep 06, 2007 | 108.68 | 109.14 | 108.06 | 108.87 | 2,403,361 | +0.29(+0.26%) |
Sep 05, 2007 | 108.85 | 108.95 | 107.94 | 108.59 | 2,314,049 | -1.06(-0.96%) |