Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 609.68 | 611.28 | 598.48 | 606.08 | 316,712 | -1.04(-0.17%) |
Dec 28, 2007 | 615.04 | 618.52 | 605.68 | 607.12 | 301,012 | -2.88(-0.47%) |
Dec 27, 2007 | 610.16 | 617.76 | 606.72 | 610.00 | 330,775 | +2.72(+0.45%) |
Dec 26, 2007 | 604.80 | 609.76 | 602.24 | 607.28 | 255,950 | +15.68(+2.65%) |
Dec 24, 2007 | 587.44 | 591.79 | 584.32 | 591.60 | 60,437 | +1.20(+0.20%) |
Dec 21, 2007 | 580.16 | 592.32 | 578.56 | 590.40 | 306,900 | +13.60(+2.36%) |
Dec 20, 2007 | 575.84 | 582.80 | 573.12 | 576.80 | 192,487 | -0.40(-0.07%) |
Dec 19, 2007 | 572.80 | 582.80 | 570.40 | 577.20 | 288,075 | +8.32(+1.46%) |
Dec 18, 2007 | 586.64 | 586.64 | 563.12 | 568.88 | 347,487 | -6.24(-1.08%) |
Dec 17, 2007 | 572.88 | 575.84 | 567.28 | 575.12 | 249,987 | -2.96(-0.51%) |
Dec 14, 2007 | 578.80 | 583.52 | 573.44 | 578.08 | 270,551 | -7.28(-1.24%) |
Dec 13, 2007 | 589.28 | 592.08 | 580.72 | 585.36 | 546,302 | -5.84(-0.99%) |
Dec 12, 2007 | 574.32 | 597.52 | 572.64 | 591.20 | 672,912 | +29.12(+5.18%) |
Dec 11, 2007 | 562.16 | 570.32 | 558.40 | 562.08 | 400,817 | +7.20(+1.30%) |
Dec 10, 2007 | 560.88 | 565.36 | 549.20 | 554.88 | 443,013 | -0.56(-0.10%) |
Dec 07, 2007 | 560.24 | 560.24 | 548.16 | 555.44 | 425,523 | -12.72(-2.24%) |
Dec 06, 2007 | 548.24 | 570.32 | 547.84 | 568.16 | 515,508 | +18.64(+3.39%) |
Dec 05, 2007 | 564.32 | 568.00 | 546.40 | 549.52 | 654,365 | -5.68(-1.02%) |
Dec 04, 2007 | 554.48 | 557.60 | 549.52 | 555.20 | 349,375 | -10.40(-1.84%) |
Dec 03, 2007 | 553.28 | 566.48 | 548.48 | 565.60 | 622,092 | +6.32(+1.13%) |
Nov 30, 2007 | 561.28 | 573.12 | 556.64 | 559.28 | 726,604 | -13.84(-2.41%) |
Nov 29, 2007 | 577.36 | 587.04 | 568.80 | 573.12 | 514,647 | -1.28(-0.22%) |
Nov 28, 2007 | 596.56 | 597.44 | 568.56 | 574.40 | 645,075 | -20.00(-3.36%) |
Nov 27, 2007 | 597.84 | 600.32 | 592.50 | 594.40 | 523,508 | -15.60(-2.56%) |
Nov 26, 2007 | 611.28 | 617.92 | 607.11 | 610.00 | 300,807 | -4.08(-0.66%) |
Nov 23, 2007 | 611.20 | 617.76 | 609.68 | 614.08 | 77,319 | +2.56(+0.42%) |
Nov 21, 2007 | 620.00 | 620.72 | 605.76 | 611.52 | 483,202 | -7.20(-1.16%) |
Nov 20, 2007 | 602.08 | 620.00 | 600.32 | 618.72 | 392,368 | +22.80(+3.83%) |
Nov 19, 2007 | 594.00 | 596.48 | 585.76 | 595.92 | 341,748 | +4.72(+0.80%) |
Nov 16, 2007 | 588.48 | 593.04 | 585.76 | 591.20 | 426,712 | +12.80(+2.21%) |
Nov 15, 2007 | 577.76 | 580.88 | 568.64 | 578.40 | 426,629 | -2.40(-0.41%) |
Nov 14, 2007 | 575.12 | 584.80 | 574.16 | 580.80 | 315,093 | +13.36(+2.35%) |
Nov 13, 2007 | 579.68 | 581.92 | 560.24 | 567.44 | 625,197 | -14.72(-2.53%) |
Nov 12, 2007 | 584.48 | 590.48 | 581.92 | 582.16 | 470,331 | -16.00(-2.67%) |
Nov 09, 2007 | 594.32 | 600.80 | 590.56 | 598.16 | 470,718 | +5.52(+0.93%) |
Nov 08, 2007 | 606.24 | 608.48 | 592.64 | 592.64 | 360,912 | -3.20(-0.54%) |
Nov 07, 2007 | 607.52 | 610.56 | 589.60 | 595.84 | 671,101 | -6.88(-1.14%) |
Nov 06, 2007 | 598.00 | 603.36 | 594.96 | 602.72 | 363,758 | +14.40(+2.45%) |
Nov 05, 2007 | 586.32 | 596.80 | 583.60 | 588.32 | 299,732 | -6.48(-1.09%) |
Nov 02, 2007 | 585.76 | 595.36 | 582.72 | 594.80 | 339,362 | +17.44(+3.02%) |
Nov 01, 2007 | 585.28 | 585.36 | 571.36 | 577.36 | 632,600 | -8.80(-1.50%) |
Oct 31, 2007 | 568.64 | 587.44 | 564.40 | 586.16 | 795,775 | +29.84(+5.36%) |
Oct 30, 2007 | 572.32 | 573.52 | 556.32 | 556.32 | 515,437 | -23.68(-4.08%) |
Oct 29, 2007 | 572.56 | 581.20 | 568.64 | 580.00 | 416,487 | +10.64(+1.87%) |
Oct 26, 2007 | 569.20 | 570.16 | 562.00 | 569.36 | 363,675 | +8.40(+1.50%) |
Oct 25, 2007 | 548.32 | 561.44 | 546.48 | 560.96 | 403,775 | +17.12(+3.15%) |
Oct 24, 2007 | 527.76 | 543.91 | 527.20 | 543.84 | 311,675 | +17.20(+3.27%) |
Oct 23, 2007 | 536.24 | 537.20 | 525.76 | 526.64 | 285,812 | -5.68(-1.07%) |
Oct 22, 2007 | 533.28 | 538.85 | 527.76 | 532.32 | 625,950 | -4.80(-0.89%) |
Oct 19, 2007 | 540.72 | 542.48 | 534.56 | 537.12 | 681,375 | -8.24(-1.51%) |
Oct 18, 2007 | 538.24 | 547.20 | 536.08 | 545.36 | 316,237 | +12.32(+2.31%) |
Oct 17, 2007 | 537.28 | 542.72 | 531.04 | 533.04 | 751,512 | -2.80(-0.52%) |
Oct 16, 2007 | 529.68 | 538.48 | 528.00 | 535.84 | 499,787 | +8.72(+1.65%) |
Oct 15, 2007 | 520.00 | 527.84 | 518.16 | 527.12 | 261,850 | +15.12(+2.95%) |
Oct 12, 2007 | 508.64 | 513.92 | 507.28 | 512.00 | 175,875 | +3.28(+0.64%) |
Oct 11, 2007 | 503.68 | 512.64 | 502.40 | 508.72 | 259,550 | +9.52(+1.91%) |
Oct 10, 2007 | 492.56 | 499.36 | 489.60 | 499.20 | 190,237 | +8.00(+1.63%) |
Oct 09, 2007 | 485.92 | 496.72 | 485.60 | 491.20 | 388,687 | +5.12(+1.05%) |
Oct 08, 2007 | 491.36 | 492.48 | 481.52 | 486.08 | 181,000 | -12.16(-2.44%) |
Oct 05, 2007 | 496.80 | 501.12 | 494.68 | 498.24 | 168,837 | -2.64(-0.53%) |
Oct 04, 2007 | 487.04 | 502.00 | 484.72 | 500.88 | 248,262 | +10.56(+2.15%) |
Oct 03, 2007 | 494.32 | 496.56 | 488.80 | 490.32 | 165,375 | -2.72(-0.55%) |
Oct 02, 2007 | 488.40 | 493.20 | 484.56 | 493.04 | 239,087 | +0.32(+0.06%) |