Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 118.49 | 120.00 | 115.90 | 119.89 | 3,535,532 | +4.00(+3.45%) |
Nov 29, 2007 | 117.34 | 117.34 | 114.18 | 115.89 | 2,890,538 | -1.29(-1.10%) |
Nov 28, 2007 | 113.50 | 117.53 | 113.50 | 117.18 | 4,042,178 | +6.83(+6.19%) |
Nov 27, 2007 | 109.00 | 111.30 | 106.81 | 110.35 | 3,229,681 | +2.84(+2.64%) |
Nov 26, 2007 | 110.00 | 111.80 | 107.26 | 107.51 | 2,545,817 | -0.57(-0.53%) |
Nov 23, 2007 | 107.01 | 109.38 | 106.38 | 108.08 | 948,963 | +1.90(+1.79%) |
Nov 21, 2007 | 107.95 | 109.85 | 104.06 | 106.18 | 3,396,201 | -4.06(-3.68%) |
Nov 20, 2007 | 107.50 | 112.37 | 107.38 | 110.24 | 3,027,102 | +2.67(+2.48%) |
Nov 19, 2007 | 112.58 | 112.58 | 106.36 | 107.57 | 3,295,725 | -5.48(-4.85%) |
Nov 16, 2007 | 112.24 | 113.47 | 108.00 | 113.05 | 3,749,637 | +3.24(+2.95%) |
Nov 15, 2007 | 114.73 | 115.05 | 107.60 | 109.81 | 5,155,342 | -7.31(-6.24%) |
Nov 14, 2007 | 119.00 | 119.00 | 113.69 | 117.12 | 5,129,831 | +4.36(+3.87%) |
Nov 13, 2007 | 105.06 | 114.71 | 105.06 | 112.76 | 5,898,556 | +9.34(+9.03%) |
Nov 12, 2007 | 117.00 | 119.22 | 103.05 | 103.42 | 6,557,455 | -16.33(-13.64%) |
Nov 09, 2007 | 121.03 | 124.33 | 119.31 | 119.75 | 2,483,459 | -4.59(-3.69%) |
Nov 08, 2007 | 125.79 | 126.75 | 118.54 | 124.34 | 4,127,038 | +0.45(+0.36%) |
Nov 07, 2007 | 119.50 | 125.49 | 119.18 | 123.89 | 4,883,431 | +2.09(+1.72%) |
Nov 06, 2007 | 119.60 | 122.04 | 117.26 | 121.80 | 3,210,170 | +2.48(+2.08%) |
Nov 05, 2007 | 118.00 | 120.06 | 115.50 | 119.32 | 2,812,189 | -1.98(-1.63%) |
Nov 02, 2007 | 122.72 | 122.72 | 115.02 | 121.30 | 3,345,000 | +1.50(+1.25%) |
Nov 01, 2007 | 121.39 | 124.10 | 119.47 | 119.80 | 3,400,000 | -3.02(-2.46%) |
Oct 31, 2007 | 120.21 | 123.78 | 118.25 | 122.82 | 3,569,500 | +4.23(+3.57%) |
Oct 30, 2007 | 122.97 | 123.43 | 118.57 | 118.59 | 2,777,200 | -2.88(-2.37%) |
Oct 29, 2007 | 121.00 | 123.14 | 118.98 | 121.47 | 3,669,400 | +4.80(+4.11%) |
Oct 26, 2007 | 115.99 | 119.19 | 114.83 | 116.67 | 4,996,500 | +2.09(+1.82%) |
Oct 25, 2007 | 106.85 | 116.77 | 97.36 | 114.58 | 17,280,100 | +5.38(+4.93%) |
Oct 24, 2007 | 108.39 | 109.27 | 104.61 | 109.20 | 3,124,200 | +0.20(+0.18%) |
Oct 23, 2007 | 108.67 | 111.25 | 105.77 | 109.00 | 2,632,100 | +1.82(+1.70%) |
Oct 22, 2007 | 103.94 | 107.90 | 102.40 | 107.18 | 4,108,200 | +0.28(+0.26%) |
Oct 19, 2007 | 111.60 | 113.25 | 105.36 | 106.90 | 4,514,900 | -4.93(-4.41%) |
Oct 18, 2007 | 108.94 | 112.36 | 108.20 | 111.83 | 2,252,500 | +2.10(+1.91%) |
Oct 17, 2007 | 113.06 | 113.65 | 108.07 | 109.73 | 3,802,760 | -1.89(-1.69%) |
Oct 16, 2007 | 108.50 | 111.78 | 107.00 | 111.62 | 2,215,800 | +2.20(+2.01%) |
Oct 15, 2007 | 113.11 | 114.41 | 108.45 | 109.42 | 3,574,600 | -3.48(-3.08%) |
Oct 12, 2007 | 111.00 | 114.01 | 110.46 | 112.90 | 3,077,550 | +3.55(+3.25%) |
Oct 11, 2007 | 114.10 | 115.67 | 107.85 | 109.35 | 4,137,776 | -2.22(-1.99%) |
Oct 10, 2007 | 110.70 | 113.64 | 108.60 | 111.57 | 3,455,214 | -1.34(-1.19%) |
Oct 09, 2007 | 106.08 | 113.11 | 105.60 | 112.91 | 5,857,885 | +9.25(+8.92%) |
Oct 08, 2007 | 105.49 | 105.86 | 102.79 | 103.66 | 1,201,200 | -1.34(-1.28%) |
Oct 05, 2007 | 106.60 | 107.11 | 104.82 | 105.00 | 2,544,400 | +1.45(+1.40%) |
Oct 04, 2007 | 103.55 | 105.75 | 102.42 | 103.55 | 2,510,000 | +1.06(+1.03%) |
Oct 03, 2007 | 107.51 | 108.00 | 100.86 | 102.49 | 3,424,000 | -5.48(-5.08%) |
Oct 02, 2007 | 111.59 | 112.66 | 107.28 | 107.97 | 4,880,720 | -1.99(-1.81%) |
Oct 01, 2007 | 106.83 | 111.60 | 106.20 | 109.96 | 3,833,681 | +4.26(+4.03%) |
Sep 28, 2007 | 104.98 | 109.40 | 103.50 | 105.70 | 4,712,100 | +1.68(+1.62%) |
Sep 27, 2007 | 103.49 | 104.12 | 102.26 | 104.02 | 2,135,100 | +1.27(+1.24%) |
Sep 26, 2007 | 104.01 | 104.48 | 101.00 | 102.75 | 2,363,500 | +0.55(+0.54%) |
Sep 25, 2007 | 100.56 | 105.31 | 99.52 | 102.20 | 3,313,700 | +1.51(+1.50%) |
Sep 24, 2007 | 104.17 | 107.42 | 98.54 | 100.69 | 3,267,900 | -2.10(-2.04%) |
Sep 21, 2007 | 99.87 | 104.70 | 99.02 | 102.79 | 5,128,400 | +4.79(+4.89%) |
Sep 20, 2007 | 94.03 | 98.98 | 94.03 | 98.00 | 3,809,300 | +4.42(+4.72%) |
Sep 19, 2007 | 94.10 | 95.12 | 92.99 | 93.58 | 3,107,600 | +1.21(+1.31%) |
Sep 18, 2007 | 89.99 | 92.99 | 89.25 | 92.37 | 4,702,100 | +3.02(+3.38%) |
Sep 17, 2007 | 89.61 | 90.00 | 88.86 | 89.35 | 2,516,500 | +0.34(+0.38%) |
Sep 14, 2007 | 88.13 | 89.93 | 87.77 | 89.01 | 1,521,400 | +0.45(+0.51%) |
Sep 13, 2007 | 90.14 | 90.69 | 88.10 | 88.56 | 2,031,665 | -1.30(-1.45%) |
Sep 12, 2007 | 88.80 | 90.63 | 88.80 | 89.86 | 1,705,400 | +0.10(+0.11%) |
Sep 11, 2007 | 88.95 | 90.34 | 88.08 | 89.76 | 2,476,700 | +1.87(+2.13%) |
Sep 10, 2007 | 88.00 | 88.55 | 85.66 | 87.89 | 1,387,700 | +0.47(+0.54%) |
Sep 07, 2007 | 86.76 | 89.32 | 86.36 | 87.42 | 2,470,000 | -2.64(-2.93%) |
Sep 06, 2007 | 89.78 | 90.73 | 88.81 | 90.06 | 1,639,600 | +0.28(+0.31%) |
Sep 05, 2007 | 89.00 | 90.14 | 88.44 | 89.78 | 1,328,205 | -0.22(-0.24%) |