Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 103.03 | 104.43 | 102.26 | 102.43 | 399,180 | +1.43(+1.42%) |
Dec 28, 2007 | 101.12 | 101.69 | 99.72 | 100.99 | 420,864 | +0.21(+0.21%) |
Dec 27, 2007 | 103.36 | 103.67 | 100.39 | 100.78 | 380,514 | -2.89(-2.79%) |
Dec 26, 2007 | 101.58 | 103.77 | 101.58 | 103.67 | 258,274 | +1.38(+1.35%) |
Dec 24, 2007 | 102.83 | 102.83 | 100.94 | 102.30 | 233,154 | +2.45(+2.45%) |
Dec 21, 2007 | 100.21 | 100.21 | 98.19 | 99.85 | 529,977 | +3.48(+3.61%) |
Dec 20, 2007 | 96.26 | 96.86 | 94.79 | 96.37 | 604,051 | +0.18(+0.18%) |
Dec 19, 2007 | 96.66 | 98.48 | 96.07 | 96.19 | 784,687 | +2.10(+2.23%) |
Dec 18, 2007 | 93.30 | 95.37 | 91.52 | 94.09 | 778,402 | +1.31(+1.41%) |
Dec 17, 2007 | 94.06 | 95.53 | 92.78 | 92.78 | 970,865 | -4.84(-4.96%) |
Dec 14, 2007 | 98.49 | 98.68 | 97.28 | 97.63 | 781,411 | -1.81(-1.82%) |
Dec 13, 2007 | 101.05 | 101.06 | 97.63 | 99.44 | 862,232 | -5.06(-4.84%) |
Dec 12, 2007 | 104.14 | 106.88 | 102.46 | 104.50 | 858,125 | +0.95(+0.92%) |
Dec 11, 2007 | 108.64 | 108.64 | 103.48 | 103.55 | 710,898 | -4.54(-4.20%) |
Dec 10, 2007 | 108.59 | 108.77 | 106.87 | 108.09 | 511,584 | -1.38(-1.26%) |
Dec 07, 2007 | 110.91 | 110.97 | 108.89 | 109.47 | 818,972 | -6.58(-5.67%) |
Dec 06, 2007 | 112.48 | 116.38 | 111.95 | 116.04 | 548,922 | +0.17(+0.14%) |
Dec 05, 2007 | 113.79 | 116.17 | 113.77 | 115.88 | 673,907 | +4.88(+4.39%) |
Dec 04, 2007 | 110.12 | 111.54 | 109.81 | 111.00 | 396,200 | +0.45(+0.41%) |
Dec 03, 2007 | 110.85 | 110.85 | 109.23 | 110.55 | 607,238 | -2.36(-2.09%) |
Nov 30, 2007 | 114.03 | 114.86 | 111.55 | 112.91 | 803,854 | -0.73(-0.64%) |
Nov 29, 2007 | 113.17 | 114.55 | 112.65 | 113.64 | 741,493 | +0.42(+0.37%) |
Nov 28, 2007 | 110.18 | 114.34 | 109.25 | 113.22 | 1,021,448 | +4.90(+4.52%) |
Nov 27, 2007 | 107.13 | 108.73 | 105.31 | 108.32 | 1,377,438 | +3.80(+3.63%) |
Nov 26, 2007 | 108.43 | 109.71 | 104.42 | 104.52 | 903,083 | -1.74(-1.64%) |
Nov 23, 2007 | 103.45 | 107.36 | 103.45 | 106.26 | 614,803 | +8.99(+9.24%) |
Nov 21, 2007 | 100.45 | 100.45 | 97.27 | 97.27 | 811,692 | -6.89(-6.61%) |
Nov 20, 2007 | 100.02 | 105.34 | 100.02 | 104.16 | 1,213,509 | +9.18(+9.67%) |
Nov 19, 2007 | 98.49 | 98.49 | 94.22 | 94.97 | 768,123 | -4.90(-4.91%) |
Nov 16, 2007 | 98.74 | 100.63 | 96.48 | 99.87 | 1,223,075 | -1.95(-1.92%) |
Nov 15, 2007 | 104.00 | 104.12 | 100.72 | 101.83 | 657,806 | -3.52(-3.34%) |
Nov 14, 2007 | 110.12 | 110.12 | 104.68 | 105.34 | 814,353 | -0.20(-0.19%) |
Nov 13, 2007 | 99.59 | 106.27 | 99.59 | 105.55 | 960,554 | +6.93(+7.03%) |
Nov 12, 2007 | 104.60 | 104.60 | 98.06 | 98.61 | 1,239,569 | -9.05(-8.41%) |
Nov 09, 2007 | 105.22 | 111.03 | 105.22 | 107.67 | 881,882 | -1.62(-1.48%) |
Nov 08, 2007 | 110.12 | 113.42 | 105.29 | 109.29 | 1,833,876 | -4.19(-3.69%) |
Nov 07, 2007 | 113.17 | 117.14 | 112.93 | 113.48 | 891,596 | -2.77(-2.38%) |
Nov 06, 2007 | 114.55 | 117.95 | 113.18 | 116.25 | 1,071,063 | +0.75(+0.65%) |
Nov 05, 2007 | 116.23 | 118.84 | 113.17 | 115.50 | 1,609,213 | -11.13(-8.79%) |
Nov 02, 2007 | 127.55 | 127.86 | 123.70 | 126.63 | 786,755 | +3.06(+2.48%) |
Nov 01, 2007 | 127.92 | 128.62 | 122.72 | 123.57 | 1,273,390 | -8.86(-6.69%) |
Oct 31, 2007 | 128.47 | 133.48 | 127.64 | 132.44 | 1,492,923 | +4.06(+3.16%) |
Oct 30, 2007 | 131.89 | 132.44 | 127.25 | 128.38 | 1,477,720 | -1.66(-1.28%) |
Oct 29, 2007 | 130.33 | 130.99 | 129.03 | 130.04 | 1,104,204 | +9.03(+7.47%) |
Oct 26, 2007 | 120.14 | 121.62 | 119.63 | 121.00 | 652,060 | +2.99(+2.54%) |
Oct 25, 2007 | 115.74 | 118.28 | 114.40 | 118.01 | 613,156 | +2.25(+1.94%) |
Oct 24, 2007 | 115.00 | 116.23 | 112.61 | 115.77 | 1,115,973 | -0.59(-0.51%) |
Oct 23, 2007 | 115.25 | 116.78 | 114.07 | 116.36 | 892,353 | +5.73(+5.18%) |
Oct 22, 2007 | 107.33 | 111.17 | 107.06 | 110.63 | 1,050,751 | +1.43(+1.31%) |
Oct 19, 2007 | 116.23 | 116.37 | 109.17 | 109.20 | 1,187,244 | -8.90(-7.53%) |
Oct 18, 2007 | 113.48 | 118.36 | 112.72 | 118.09 | 1,159,782 | -1.04(-0.87%) |
Oct 17, 2007 | 114.71 | 119.44 | 114.70 | 119.13 | 2,022,875 | +8.78(+7.96%) |
Oct 16, 2007 | 111.92 | 112.10 | 109.81 | 110.35 | 1,125,781 | -4.82(-4.19%) |
Oct 15, 2007 | 115.67 | 117.67 | 110.80 | 115.17 | 1,920,710 | +6.25(+5.73%) |
Oct 12, 2007 | 106.44 | 109.01 | 105.83 | 108.92 | 794,928 | +5.36(+5.17%) |
Oct 11, 2007 | 106.20 | 108.89 | 102.03 | 103.56 | 1,649,195 | +1.85(+1.82%) |
Oct 10, 2007 | 101.53 | 102.10 | 99.75 | 101.72 | 620,348 | +2.34(+2.36%) |
Oct 09, 2007 | 97.56 | 99.41 | 97.56 | 99.37 | 726,437 | +4.63(+4.89%) |
Oct 08, 2007 | 94.79 | 96.07 | 93.90 | 94.74 | 1,036,202 | -5.61(-5.59%) |
Oct 05, 2007 | 98.25 | 100.63 | 98.09 | 100.35 | 931,748 | +6.04(+6.41%) |
Oct 04, 2007 | 92.45 | 95.08 | 91.21 | 94.31 | 1,099,790 | -1.82(-1.89%) |
Oct 03, 2007 | 99.89 | 99.89 | 96.05 | 96.12 | 1,164,359 | -6.97(-6.76%) |
Oct 02, 2007 | 104.58 | 104.61 | 101.81 | 103.09 | 1,136,079 | -1.39(-1.33%) |