Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 105.38 | 105.38 | 103.23 | 103.56 | 2,103,722 | -0.78(-0.75%) |
Dec 28, 2007 | 104.29 | 106.62 | 103.77 | 104.34 | 3,063,852 | +0.74(+0.72%) |
Dec 27, 2007 | 108.66 | 108.66 | 103.49 | 103.60 | 3,875,242 | -4.71(-4.35%) |
Dec 26, 2007 | 105.01 | 108.89 | 103.80 | 108.31 | 3,631,884 | +4.49(+4.33%) |
Dec 24, 2007 | 102.63 | 104.58 | 101.75 | 103.82 | 1,679,834 | +1.84(+1.81%) |
Dec 21, 2007 | 98.06 | 103.31 | 97.92 | 101.97 | 6,582,074 | +5.05(+5.21%) |
Dec 20, 2007 | 94.01 | 96.98 | 93.89 | 96.92 | 2,757,828 | +3.38(+3.61%) |
Dec 19, 2007 | 92.58 | 94.80 | 91.46 | 93.54 | 2,871,065 | +1.32(+1.43%) |
Dec 18, 2007 | 91.73 | 93.16 | 90.42 | 92.22 | 1,778,062 | +1.36(+1.49%) |
Dec 17, 2007 | 91.41 | 95.17 | 89.96 | 90.86 | 2,294,101 | -2.91(-3.10%) |
Dec 14, 2007 | 94.10 | 94.76 | 93.07 | 93.77 | 2,639,695 | -0.32(-0.34%) |
Dec 13, 2007 | 94.26 | 94.79 | 92.58 | 94.10 | 1,833,354 | -0.61(-0.64%) |
Dec 12, 2007 | 94.64 | 95.25 | 92.58 | 94.70 | 4,141,297 | +2.99(+3.26%) |
Dec 11, 2007 | 94.73 | 94.73 | 91.50 | 91.71 | 3,014,583 | -1.66(-1.78%) |
Dec 10, 2007 | 91.48 | 93.95 | 91.38 | 93.37 | 2,160,165 | +1.99(+2.18%) |
Dec 07, 2007 | 91.71 | 92.20 | 90.44 | 91.38 | 1,826,442 | -0.01(-0.02%) |
Dec 06, 2007 | 86.06 | 91.66 | 86.06 | 91.40 | 4,041,944 | +5.38(+6.25%) |
Dec 05, 2007 | 87.25 | 88.23 | 85.12 | 86.02 | 2,286,137 | +0.44(+0.52%) |
Dec 04, 2007 | 85.25 | 87.68 | 84.48 | 85.58 | 2,684,449 | -0.91(-1.05%) |
Dec 03, 2007 | 85.24 | 87.66 | 84.42 | 86.49 | 2,905,099 | +1.58(+1.86%) |
Nov 30, 2007 | 82.67 | 85.51 | 82.67 | 84.91 | 2,488,292 | +1.53(+1.84%) |
Nov 29, 2007 | 80.95 | 83.80 | 80.41 | 83.38 | 2,695,522 | +3.17(+3.96%) |
Nov 28, 2007 | 82.09 | 82.37 | 79.24 | 80.21 | 3,344,880 | -0.21(-0.26%) |
Nov 27, 2007 | 82.69 | 82.69 | 78.60 | 80.42 | 4,186,227 | -2.65(-3.19%) |
Nov 26, 2007 | 83.10 | 84.93 | 82.52 | 83.07 | 2,804,273 | -0.50(-0.59%) |
Nov 23, 2007 | 82.36 | 83.86 | 81.97 | 83.56 | 622,647 | +1.48(+1.80%) |
Nov 21, 2007 | 81.61 | 83.62 | 81.10 | 82.08 | 2,587,039 | -0.46(-0.56%) |
Nov 20, 2007 | 79.52 | 83.35 | 79.52 | 82.54 | 4,371,947 | +3.19(+4.02%) |
Nov 19, 2007 | 79.79 | 80.68 | 78.60 | 79.36 | 2,831,668 | -0.46(-0.58%) |
Nov 16, 2007 | 78.98 | 79.86 | 77.55 | 79.82 | 2,594,306 | +2.34(+3.02%) |
Nov 15, 2007 | 79.01 | 79.55 | 76.66 | 77.47 | 3,078,196 | -1.84(-2.32%) |
Nov 14, 2007 | 80.41 | 80.54 | 78.65 | 79.31 | 2,420,443 | +0.87(+1.11%) |
Nov 13, 2007 | 76.42 | 79.19 | 75.38 | 78.44 | 3,912,524 | +1.73(+2.25%) |
Nov 12, 2007 | 80.95 | 81.16 | 76.22 | 76.72 | 4,342,573 | -5.73(-6.95%) |
Nov 09, 2007 | 83.00 | 83.74 | 80.95 | 82.45 | 2,579,862 | -0.55(-0.66%) |
Nov 08, 2007 | 82.41 | 84.23 | 81.00 | 83.00 | 2,713,103 | +1.03(+1.25%) |
Nov 07, 2007 | 84.32 | 84.93 | 81.62 | 81.97 | 2,894,385 | -2.55(-3.02%) |
Nov 06, 2007 | 82.52 | 84.68 | 82.48 | 84.52 | 2,937,427 | +2.59(+3.16%) |
Nov 05, 2007 | 83.16 | 83.16 | 81.16 | 81.93 | 2,291,876 | -2.09(-2.48%) |
Nov 02, 2007 | 84.36 | 84.42 | 80.91 | 84.02 | 2,441,490 | +2.57(+3.15%) |
Nov 01, 2007 | 81.54 | 84.01 | 80.49 | 81.45 | 3,952,236 | -1.13(-1.37%) |
Oct 31, 2007 | 80.95 | 83.14 | 80.55 | 82.58 | 4,135,176 | +1.75(+2.17%) |
Oct 30, 2007 | 83.50 | 83.50 | 80.38 | 80.83 | 4,324,780 | -3.00(-3.58%) |
Oct 29, 2007 | 83.69 | 84.96 | 82.35 | 83.83 | 4,049,040 | +1.81(+2.21%) |
Oct 26, 2007 | 85.88 | 87.06 | 80.98 | 82.03 | 5,900,519 | -3.78(-4.40%) |
Oct 25, 2007 | 85.18 | 87.06 | 83.63 | 85.80 | 4,307,915 | -0.67(-0.78%) |
Oct 24, 2007 | 86.92 | 88.32 | 83.72 | 86.47 | 7,539,880 | -0.45(-0.52%) |
Oct 23, 2007 | 82.69 | 87.15 | 82.67 | 86.93 | 8,019,787 | +6.52(+8.11%) |
Oct 22, 2007 | 78.93 | 80.55 | 78.13 | 80.41 | 3,666,897 | +0.31(+0.39%) |
Oct 19, 2007 | 84.05 | 84.05 | 79.16 | 80.09 | 5,193,685 | -4.81(-5.66%) |
Oct 18, 2007 | 84.65 | 85.29 | 81.96 | 84.90 | 2,566,540 | +0.85(+1.02%) |
Oct 17, 2007 | 86.28 | 86.50 | 82.89 | 84.05 | 3,660,041 | -1.90(-2.21%) |
Oct 16, 2007 | 86.32 | 86.42 | 84.86 | 85.94 | 2,140,657 | -0.28(-0.32%) |
Oct 15, 2007 | 86.79 | 88.52 | 85.76 | 86.22 | 4,283,097 | +0.74(+0.87%) |
Oct 12, 2007 | 85.00 | 85.77 | 84.12 | 85.47 | 1,893,709 | +0.66(+0.77%) |
Oct 11, 2007 | 83.82 | 86.26 | 83.38 | 84.82 | 4,029,569 | +1.76(+2.13%) |
Oct 10, 2007 | 80.69 | 83.37 | 80.47 | 83.05 | 2,515,395 | +1.86(+2.29%) |
Oct 09, 2007 | 80.44 | 81.30 | 79.47 | 81.19 | 2,397,956 | +1.42(+1.78%) |
Oct 08, 2007 | 81.65 | 81.65 | 79.19 | 79.77 | 1,747,545 | -2.09(-2.55%) |
Oct 05, 2007 | 82.78 | 82.78 | 81.11 | 81.86 | 1,700,925 | -0.93(-1.13%) |
Oct 04, 2007 | 81.73 | 83.13 | 80.41 | 82.79 | 1,973,665 | +0.96(+1.17%) |
Oct 03, 2007 | 83.03 | 83.23 | 81.75 | 81.84 | 1,790,737 | -1.25(-1.51%) |
Oct 02, 2007 | 82.58 | 83.25 | 80.85 | 83.09 | 2,832,408 | -0.09(-0.11%) |