Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 79.36 | 79.70 | 78.73 | 79.12 | 495,289 | -0.32(-0.40%) |
Dec 28, 2007 | 79.92 | 80.24 | 79.39 | 79.44 | 450,992 | -0.69(-0.86%) |
Dec 27, 2007 | 81.12 | 81.32 | 79.94 | 80.12 | 644,394 | -1.01(-1.24%) |
Dec 26, 2007 | 80.65 | 81.15 | 80.22 | 81.13 | 603,502 | +1.21(+1.51%) |
Dec 24, 2007 | 79.72 | 80.12 | 79.50 | 79.92 | 165,674 | -0.11(-0.14%) |
Dec 21, 2007 | 79.14 | 80.08 | 78.95 | 80.04 | 501,995 | +1.15(+1.45%) |
Dec 20, 2007 | 78.25 | 78.99 | 78.25 | 78.89 | 527,563 | +0.21(+0.27%) |
Dec 19, 2007 | 78.66 | 79.48 | 78.28 | 78.68 | 619,221 | -0.53(-0.67%) |
Dec 18, 2007 | 78.81 | 79.57 | 78.10 | 79.21 | 601,752 | +0.82(+1.05%) |
Dec 17, 2007 | 78.99 | 79.67 | 78.28 | 78.39 | 603,785 | -0.83(-1.04%) |
Dec 14, 2007 | 81.63 | 81.63 | 79.00 | 79.22 | 1,360,404 | -3.08(-3.74%) |
Dec 13, 2007 | 82.72 | 82.82 | 81.74 | 82.29 | 587,357 | -1.56(-1.86%) |
Dec 12, 2007 | 84.06 | 85.69 | 83.21 | 83.85 | 698,569 | +1.16(+1.40%) |
Dec 11, 2007 | 85.56 | 85.56 | 82.64 | 82.70 | 784,070 | -2.96(-3.45%) |
Dec 10, 2007 | 84.65 | 85.84 | 84.65 | 85.65 | 712,017 | +0.54(+0.64%) |
Dec 07, 2007 | 85.14 | 85.37 | 84.84 | 85.11 | 436,966 | +0.59(+0.70%) |
Dec 06, 2007 | 82.96 | 84.63 | 82.96 | 84.52 | 389,895 | +0.81(+0.97%) |
Dec 05, 2007 | 82.64 | 84.10 | 82.64 | 83.71 | 539,359 | +1.20(+1.45%) |
Dec 04, 2007 | 81.97 | 82.70 | 81.97 | 82.51 | 391,058 | -0.15(-0.18%) |
Dec 03, 2007 | 83.46 | 84.07 | 82.43 | 82.66 | 540,000 | -1.14(-1.36%) |
Nov 30, 2007 | 83.98 | 84.77 | 83.43 | 83.80 | 615,578 | -0.16(-0.19%) |
Nov 29, 2007 | 83.46 | 84.24 | 83.45 | 83.96 | 531,319 | +0.37(+0.44%) |
Nov 28, 2007 | 82.38 | 83.99 | 82.26 | 83.59 | 690,266 | +0.04(+0.05%) |
Nov 27, 2007 | 83.46 | 83.99 | 82.32 | 83.55 | 1,563,314 | +2.73(+3.37%) |
Nov 26, 2007 | 80.78 | 82.45 | 80.78 | 80.82 | 565,990 | -0.71(-0.87%) |
Nov 23, 2007 | 80.56 | 81.73 | 80.38 | 81.53 | 220,072 | +0.98(+1.22%) |
Nov 21, 2007 | 81.22 | 81.22 | 79.69 | 80.54 | 634,799 | -1.48(-1.81%) |
Nov 20, 2007 | 81.23 | 82.93 | 80.90 | 82.03 | 879,669 | +0.95(+1.17%) |
Nov 19, 2007 | 81.79 | 82.23 | 80.47 | 81.08 | 712,682 | -1.04(-1.27%) |
Nov 16, 2007 | 82.18 | 82.92 | 81.50 | 82.12 | 561,275 | -0.21(-0.25%) |
Nov 15, 2007 | 82.83 | 83.35 | 81.79 | 82.33 | 652,107 | -0.48(-0.58%) |
Nov 14, 2007 | 82.10 | 83.57 | 82.10 | 82.81 | 649,376 | -0.01(-0.01%) |
Nov 13, 2007 | 81.14 | 82.96 | 81.14 | 82.82 | 809,442 | +2.53(+3.16%) |
Nov 12, 2007 | 80.63 | 81.57 | 80.07 | 80.28 | 816,957 | -0.10(-0.12%) |
Nov 09, 2007 | 79.58 | 81.02 | 79.58 | 80.38 | 807,162 | -0.84(-1.04%) |
Nov 08, 2007 | 83.84 | 83.84 | 80.12 | 81.22 | 1,164,134 | -2.03(-2.43%) |
Nov 07, 2007 | 85.14 | 86.44 | 82.63 | 83.25 | 1,121,656 | -0.21(-0.25%) |
Nov 06, 2007 | 82.72 | 83.55 | 82.72 | 83.46 | 665,983 | +0.26(+0.31%) |
Nov 05, 2007 | 82.72 | 84.16 | 82.44 | 83.20 | 703,341 | -1.01(-1.20%) |
Nov 02, 2007 | 84.21 | 84.49 | 83.27 | 84.21 | 760,993 | -1.08(-1.27%) |
Nov 01, 2007 | 86.03 | 86.16 | 84.95 | 85.29 | 1,051,112 | +0.01(+0.01%) |
Oct 31, 2007 | 85.01 | 85.44 | 83.46 | 85.28 | 942,418 | +2.34(+2.82%) |
Oct 30, 2007 | 83.31 | 83.53 | 82.87 | 82.94 | 400,960 | -0.51(-0.62%) |
Oct 29, 2007 | 83.55 | 83.70 | 82.64 | 83.46 | 800,847 | +1.68(+2.06%) |
Oct 26, 2007 | 80.97 | 81.93 | 80.35 | 81.77 | 910,615 | +2.97(+3.76%) |
Oct 25, 2007 | 78.62 | 78.87 | 78.08 | 78.81 | 563,867 | -0.24(-0.30%) |
Oct 24, 2007 | 79.66 | 79.69 | 77.87 | 79.04 | 1,183,558 | -1.69(-2.10%) |
Oct 23, 2007 | 80.47 | 81.21 | 80.14 | 80.74 | 504,287 | +1.10(+1.38%) |
Oct 22, 2007 | 79.37 | 79.74 | 78.55 | 79.63 | 1,040,109 | +0.34(+0.43%) |
Oct 19, 2007 | 80.11 | 80.51 | 79.18 | 79.29 | 871,163 | -1.92(-2.37%) |
Oct 18, 2007 | 81.05 | 81.30 | 80.58 | 81.21 | 654,043 | +1.45(+1.82%) |
Oct 17, 2007 | 80.27 | 80.48 | 79.23 | 79.76 | 972,208 | -1.39(-1.72%) |
Oct 16, 2007 | 81.23 | 81.41 | 80.04 | 81.15 | 985,225 | +0.59(+0.73%) |
Oct 15, 2007 | 82.01 | 82.01 | 80.24 | 80.56 | 1,902,684 | -3.37(-4.01%) |
Oct 12, 2007 | 83.53 | 84.02 | 83.47 | 83.93 | 575,072 | -0.78(-0.92%) |
Oct 11, 2007 | 85.33 | 85.75 | 84.32 | 84.72 | 745,024 | -0.33(-0.39%) |
Oct 10, 2007 | 84.98 | 85.39 | 84.84 | 85.04 | 741,669 | -1.25(-1.45%) |
Oct 09, 2007 | 86.07 | 86.40 | 85.70 | 86.30 | 574,200 | -1.16(-1.33%) |
Oct 08, 2007 | 87.15 | 87.46 | 86.97 | 87.46 | 196,588 | -0.23(-0.26%) |
Oct 05, 2007 | 87.55 | 88.34 | 87.38 | 87.69 | 383,515 | +1.03(+1.19%) |
Oct 04, 2007 | 87.00 | 87.18 | 86.40 | 86.66 | 658,606 | +0.12(+0.14%) |
Oct 03, 2007 | 87.92 | 87.92 | 85.98 | 86.54 | 890,084 | -1.56(-1.78%) |
Oct 02, 2007 | 88.35 | 88.68 | 87.57 | 88.11 | 534,480 | -0.39(-0.44%) |