Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 489.28 | 508.10 | 489.28 | 503.95 | 35,166 | +14.51(+2.96%) |
Nov 29, 2007 | 492.08 | 496.79 | 488.29 | 489.44 | 18,803 | -4.24(-0.86%) |
Nov 28, 2007 | 488.29 | 498.40 | 488.29 | 493.67 | 25,548 | +3.91(+0.80%) |
Nov 27, 2007 | 488.29 | 493.17 | 485.71 | 489.76 | 22,892 | -3.43(-0.69%) |
Nov 26, 2007 | 498.08 | 501.01 | 491.68 | 493.18 | 25,859 | -4.89(-0.98%) |
Nov 23, 2007 | 489.76 | 498.08 | 488.57 | 498.08 | 2,146 | +8.14(+1.66%) |
Nov 21, 2007 | 489.27 | 494.15 | 487.31 | 489.94 | 11,560 | -4.72(-0.95%) |
Nov 20, 2007 | 497.98 | 501.00 | 493.27 | 494.65 | 12,459 | -0.49(-0.10%) |
Nov 19, 2007 | 497.40 | 498.05 | 487.31 | 495.14 | 18,948 | -6.85(-1.36%) |
Nov 16, 2007 | 499.06 | 503.58 | 497.59 | 501.99 | 24,465 | +7.77(+1.57%) |
Nov 15, 2007 | 498.08 | 499.94 | 492.21 | 494.22 | 19,927 | -7.77(-1.55%) |
Nov 14, 2007 | 505.90 | 509.82 | 494.02 | 501.99 | 28,000 | -4.89(-0.97%) |
Nov 13, 2007 | 498.08 | 506.88 | 494.35 | 506.88 | 12,058 | +9.16(+1.84%) |
Nov 12, 2007 | 514.71 | 514.71 | 483.40 | 497.73 | 18,006 | +1.84(+0.37%) |
Nov 09, 2007 | 492.92 | 501.01 | 481.44 | 495.88 | 27,489 | +5.64(+1.15%) |
Nov 08, 2007 | 502.93 | 502.93 | 486.33 | 490.25 | 48,650 | +0.97(+0.20%) |
Nov 07, 2007 | 500.16 | 504.23 | 489.28 | 489.28 | 27,489 | -11.73(-2.34%) |
Nov 06, 2007 | 503.95 | 503.95 | 498.08 | 501.01 | 21,772 | -3.23(-0.64%) |
Nov 05, 2007 | 528.41 | 528.41 | 502.96 | 504.24 | 48,919 | -13.83(-2.67%) |
Nov 02, 2007 | 520.58 | 520.58 | 512.75 | 518.07 | 22,073 | -0.56(-0.11%) |
Nov 01, 2007 | 521.27 | 521.27 | 514.72 | 518.63 | 10,321 | -7.45(-1.42%) |
Oct 31, 2007 | 519.36 | 526.07 | 507.76 | 526.07 | 19,825 | +6.71(+1.29%) |
Oct 30, 2007 | 515.69 | 521.02 | 508.84 | 519.36 | 28,511 | +6.66(+1.30%) |
Oct 29, 2007 | 500.03 | 512.70 | 499.06 | 512.70 | 35,358 | +8.61(+1.71%) |
Oct 26, 2007 | 499.06 | 508.84 | 496.12 | 504.08 | 331,411 | +5.02(+1.01%) |
Oct 25, 2007 | 509.33 | 509.33 | 489.91 | 499.06 | 29,125 | -10.26(-2.02%) |
Oct 24, 2007 | 505.42 | 510.80 | 502.01 | 509.33 | 19,621 | +1.56(+0.31%) |
Oct 23, 2007 | 513.73 | 518.48 | 501.45 | 507.76 | 105,769 | -5.12(-1.00%) |
Oct 22, 2007 | 513.66 | 515.92 | 509.82 | 512.88 | 52,425 | -3.89(-0.75%) |
Oct 19, 2007 | 523.23 | 528.40 | 516.74 | 516.77 | 39,650 | -10.18(-1.93%) |
Oct 18, 2007 | 533.35 | 533.97 | 523.52 | 526.94 | 49,768 | -10.18(-1.89%) |
Oct 17, 2007 | 546.61 | 546.61 | 532.87 | 537.12 | 52,425 | -5.48(-1.01%) |
Oct 16, 2007 | 543.09 | 544.02 | 539.59 | 542.60 | 10,934 | -4.40(-0.80%) |
Oct 15, 2007 | 549.89 | 549.89 | 541.15 | 547.00 | 11,241 | +1.71(+0.31%) |
Oct 12, 2007 | 538.93 | 550.92 | 536.24 | 545.29 | 24,526 | +1.71(+0.32%) |
Oct 11, 2007 | 542.11 | 553.39 | 542.11 | 543.58 | 12,774 | -3.19(-0.58%) |
Oct 10, 2007 | 544.56 | 553.79 | 543.09 | 546.77 | 17,577 | -1.85(-0.34%) |
Oct 09, 2007 | 548.21 | 548.62 | 534.93 | 548.62 | 14,409 | +4.55(+0.84%) |
Oct 08, 2007 | 550.43 | 550.43 | 537.71 | 544.07 | 7,664 | -10.27(-1.85%) |
Oct 05, 2007 | 537.15 | 554.34 | 535.32 | 554.34 | 16,146 | +15.26(+2.83%) |
Oct 04, 2007 | 544.47 | 547.98 | 535.27 | 539.08 | 35,052 | -1.09(-0.20%) |
Oct 03, 2007 | 532.11 | 549.84 | 526.94 | 540.16 | 36,482 | +10.71(+2.02%) |
Oct 02, 2007 | 505.90 | 529.46 | 503.07 | 529.46 | 36,687 | +22.57(+4.45%) |
Oct 01, 2007 | 508.74 | 508.74 | 501.02 | 506.88 | 52,629 | -1.71(-0.34%) |
Sep 28, 2007 | 512.75 | 513.73 | 507.86 | 508.60 | 56,512 | -3.08(-0.60%) |
Sep 27, 2007 | 514.81 | 517.50 | 508.84 | 511.68 | 40,264 | -2.84(-0.55%) |
Sep 26, 2007 | 515.69 | 523.38 | 513.73 | 514.52 | 36,074 | -1.17(-0.23%) |
Sep 25, 2007 | 514.72 | 518.62 | 513.83 | 515.69 | 6,029 | -0.88(-0.17%) |
Sep 24, 2007 | 517.63 | 518.60 | 514.22 | 516.57 | 9,810 | +1.37(+0.27%) |
Sep 21, 2007 | 513.99 | 518.63 | 513.73 | 515.20 | 18,292 | +1.47(+0.29%) |
Sep 20, 2007 | 513.73 | 518.14 | 511.79 | 513.73 | 16,861 | -4.60(-0.89%) |
Sep 19, 2007 | 520.58 | 521.07 | 511.78 | 518.33 | 12,569 | +1.53(+0.30%) |
Sep 18, 2007 | 518.14 | 520.13 | 510.01 | 516.81 | 14,409 | +4.00(+0.78%) |
Sep 17, 2007 | 521.51 | 521.73 | 512.80 | 512.80 | 11,752 | -8.71(-1.67%) |
Sep 14, 2007 | 518.14 | 521.51 | 513.86 | 521.51 | 10,730 | +3.88(+0.75%) |
Sep 13, 2007 | 518.62 | 520.50 | 509.05 | 517.63 | 20,336 | +0.23(+0.04%) |
Sep 12, 2007 | 517.16 | 525.43 | 515.70 | 517.40 | 13,693 | -4.16(-0.80%) |
Sep 11, 2007 | 525.34 | 525.34 | 507.19 | 521.56 | 19,416 | -0.88(-0.17%) |
Sep 10, 2007 | 518.63 | 522.54 | 510.94 | 522.44 | 14,000 | +7.65(+1.49%) |
Sep 07, 2007 | 518.54 | 524.50 | 508.84 | 514.79 | 19,927 | -4.11(-0.79%) |
Sep 06, 2007 | 523.52 | 526.83 | 510.22 | 518.90 | 36,380 | -0.34(-0.07%) |
Sep 05, 2007 | 521.07 | 525.45 | 514.72 | 519.24 | 17,985 | -6.27(-1.19%) |