Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 108.10 | 108.27 | 107.37 | 107.63 | 3,985,266 | -0.63(-0.58%) |
Dec 28, 2007 | 109.08 | 109.21 | 107.95 | 108.26 | 3,572,108 | -0.39(-0.36%) |
Dec 27, 2007 | 109.46 | 109.54 | 106.17 | 108.65 | 3,691,963 | -1.86(-1.69%) |
Dec 26, 2007 | 109.93 | 110.52 | 109.71 | 110.51 | 2,354,269 | +0.37(+0.34%) |
Dec 24, 2007 | 109.88 | 110.42 | 109.72 | 110.14 | 1,490,065 | +0.82(+0.75%) |
Dec 21, 2007 | 108.91 | 109.54 | 108.66 | 109.32 | 4,348,554 | +1.42(+1.32%) |
Dec 20, 2007 | 107.89 | 107.93 | 106.68 | 107.89 | 3,810,832 | +0.76(+0.70%) |
Dec 19, 2007 | 107.27 | 107.93 | 106.52 | 107.14 | 4,017,863 | -0.12(-0.12%) |
Dec 18, 2007 | 107.39 | 107.62 | 105.83 | 107.26 | 3,611,369 | +0.67(+0.63%) |
Dec 17, 2007 | 107.75 | 107.91 | 106.52 | 106.59 | 2,583,800 | -1.45(-1.34%) |
Dec 14, 2007 | 108.84 | 109.57 | 108.04 | 108.04 | 2,168,945 | -1.62(-1.48%) |
Dec 13, 2007 | 108.98 | 109.77 | 108.25 | 109.66 | 4,397,970 | +0.14(+0.13%) |
Dec 12, 2007 | 111.38 | 111.50 | 108.15 | 109.52 | 4,224,459 | +0.68(+0.63%) |
Dec 11, 2007 | 111.80 | 112.33 | 108.74 | 108.84 | 3,938,750 | -2.95(-2.64%) |
Dec 10, 2007 | 111.17 | 111.86 | 110.87 | 111.79 | 2,461,252 | +1.01(+0.91%) |
Dec 07, 2007 | 111.29 | 111.31 | 110.67 | 110.78 | 3,163,345 | -0.11(-0.10%) |
Dec 06, 2007 | 109.24 | 111.11 | 109.18 | 110.89 | 3,044,867 | +1.46(+1.33%) |
Dec 05, 2007 | 108.69 | 109.52 | 108.64 | 109.43 | 4,423,266 | +1.93(+1.79%) |
Dec 04, 2007 | 107.76 | 108.25 | 107.50 | 107.50 | 3,792,920 | -0.88(-0.81%) |
Dec 03, 2007 | 108.84 | 109.05 | 108.23 | 108.38 | 2,236,455 | -0.73(-0.67%) |
Nov 30, 2007 | 109.55 | 109.69 | 108.30 | 109.10 | 3,641,201 | +0.93(+0.86%) |
Nov 29, 2007 | 107.77 | 108.55 | 107.35 | 108.17 | 2,896,852 | +0.06(+0.05%) |
Nov 28, 2007 | 105.90 | 108.38 | 105.90 | 108.11 | 2,944,159 | +3.24(+3.09%) |
Nov 27, 2007 | 104.16 | 105.25 | 103.58 | 104.87 | 2,892,345 | +1.37(+1.32%) |
Nov 26, 2007 | 106.10 | 106.46 | 103.40 | 103.50 | 3,981,870 | -2.39(-2.26%) |
Nov 23, 2007 | 105.07 | 106.06 | 104.86 | 105.89 | 1,624,990 | +1.84(+1.77%) |
Nov 21, 2007 | 105.11 | 105.72 | 104.05 | 104.05 | 4,637,332 | -2.16(-2.03%) |
Nov 20, 2007 | 105.58 | 106.93 | 104.44 | 106.21 | 5,420,876 | +0.56(+0.53%) |
Nov 19, 2007 | 106.72 | 106.79 | 105.23 | 105.65 | 4,591,299 | -1.58(-1.48%) |
Nov 16, 2007 | 107.51 | 107.59 | 106.21 | 107.23 | 6,245,587 | +0.38(+0.36%) |
Nov 15, 2007 | 107.83 | 108.36 | 106.16 | 106.85 | 6,309,036 | -1.53(-1.41%) |
Nov 14, 2007 | 109.59 | 109.77 | 107.90 | 108.39 | 2,604,353 | -0.34(-0.31%) |
Nov 13, 2007 | 106.70 | 108.96 | 106.69 | 108.72 | 3,669,869 | +3.09(+2.92%) |
Nov 12, 2007 | 106.65 | 107.72 | 105.64 | 105.64 | 6,128,473 | -0.99(-0.93%) |
Nov 09, 2007 | 107.03 | 108.39 | 106.47 | 106.62 | 6,014,577 | -1.48(-1.37%) |
Nov 08, 2007 | 108.75 | 109.02 | 106.61 | 108.11 | 6,667,540 | -0.64(-0.59%) |
Nov 07, 2007 | 110.48 | 111.05 | 108.47 | 108.75 | 3,583,044 | -2.99(-2.68%) |
Nov 06, 2007 | 110.86 | 111.76 | 110.17 | 111.75 | 2,388,601 | +1.56(+1.42%) |
Nov 05, 2007 | 109.99 | 111.06 | 109.48 | 110.18 | 5,282,221 | -0.89(-0.80%) |
Nov 02, 2007 | 111.27 | 111.36 | 109.65 | 111.08 | 3,712,887 | +0.10(+0.09%) |
Nov 01, 2007 | 112.65 | 112.71 | 110.65 | 110.97 | 5,177,523 | -2.81(-2.47%) |
Oct 31, 2007 | 113.09 | 114.08 | 111.83 | 113.78 | 5,025,960 | +1.40(+1.25%) |
Oct 30, 2007 | 112.76 | 112.98 | 112.32 | 112.38 | 2,575,707 | -0.87(-0.76%) |
Oct 29, 2007 | 113.07 | 113.47 | 112.82 | 113.25 | 2,691,843 | +0.37(+0.33%) |
Oct 26, 2007 | 112.50 | 112.88 | 111.63 | 112.88 | 3,185,915 | +1.23(+1.10%) |
Oct 25, 2007 | 111.44 | 111.94 | 110.14 | 111.66 | 5,854,292 | +0.38(+0.34%) |
Oct 24, 2007 | 111.13 | 111.47 | 109.37 | 111.28 | 6,284,796 | -0.28(-0.25%) |
Oct 23, 2007 | 111.19 | 111.64 | 110.42 | 111.55 | 3,868,245 | +0.95(+0.86%) |
Oct 22, 2007 | 109.27 | 110.78 | 109.25 | 110.61 | 5,046,252 | +0.40(+0.37%) |
Oct 19, 2007 | 112.52 | 112.59 | 110.03 | 110.20 | 5,504,047 | -2.72(-2.41%) |
Oct 18, 2007 | 112.76 | 113.28 | 112.49 | 112.93 | 2,774,326 | -0.49(-0.43%) |
Oct 17, 2007 | 113.88 | 113.95 | 112.05 | 113.42 | 4,494,161 | +0.36(+0.32%) |
Oct 16, 2007 | 113.50 | 113.53 | 112.79 | 113.06 | 3,016,377 | -0.81(-0.71%) |
Oct 15, 2007 | 114.80 | 114.87 | 113.11 | 113.87 | 2,903,866 | -1.06(-0.93%) |
Oct 12, 2007 | 114.28 | 114.94 | 114.02 | 114.94 | 2,694,655 | +0.66(+0.58%) |
Oct 11, 2007 | 115.35 | 115.73 | 113.53 | 114.28 | 9,270,112 | +0.39(+0.34%) |
Oct 10, 2007 | 113.89 | 113.89 | 113.89 | 113.89 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 113.89 | 113.89 | 113.89 | 113.89 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 114.18 | 114.24 | 113.72 | 113.89 | 1,956,849 | -0.64(-0.56%) |
Oct 05, 2007 | 113.98 | 114.70 | 113.62 | 114.53 | 3,287,365 | +1.40(+1.24%) |
Oct 04, 2007 | 113.23 | 113.32 | 112.85 | 113.12 | 1,429,769 | +0.10(+0.08%) |
Oct 03, 2007 | 113.02 | 113.45 | 112.75 | 113.03 | 2,404,308 | -0.23(-0.21%) |
Oct 02, 2007 | 113.51 | 113.63 | 113.02 | 113.26 | 4,648,420 | -0.07(-0.07%) |