Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 115.28 | 115.76 | 113.10 | 113.80 | 136,400 | -1.49(-1.29%) |
Dec 28, 2007 | 114.88 | 115.68 | 114.72 | 115.29 | 88,240 | +0.44(+0.38%) |
Dec 27, 2007 | 117.10 | 117.40 | 114.84 | 114.85 | 121,200 | -2.57(-2.19%) |
Dec 26, 2007 | 116.10 | 117.94 | 115.99 | 117.42 | 118,200 | +1.52(+1.31%) |
Dec 24, 2007 | 115.90 | 116.60 | 115.62 | 115.90 | 56,900 | +0.52(+0.45%) |
Dec 21, 2007 | 116.25 | 116.91 | 114.21 | 115.38 | 179,900 | +0.45(+0.39%) |
Dec 20, 2007 | 114.35 | 115.03 | 112.28 | 114.93 | 259,000 | +1.59(+1.40%) |
Dec 19, 2007 | 110.49 | 113.97 | 110.32 | 113.34 | 272,400 | +2.08(+1.87%) |
Dec 18, 2007 | 112.23 | 112.88 | 110.65 | 111.26 | 308,200 | -0.20(-0.18%) |
Dec 17, 2007 | 113.08 | 113.09 | 110.22 | 111.46 | 334,000 | -1.62(-1.43%) |
Dec 14, 2007 | 112.74 | 114.61 | 111.72 | 113.08 | 330,600 | -2.31(-2.00%) |
Dec 13, 2007 | 114.14 | 115.78 | 114.14 | 115.39 | 167,400 | +0.89(+0.78%) |
Dec 12, 2007 | 115.14 | 116.75 | 113.61 | 114.50 | 242,691 | -0.15(-0.13%) |
Dec 11, 2007 | 119.30 | 119.30 | 114.09 | 114.65 | 339,800 | -3.89(-3.28%) |
Dec 10, 2007 | 119.00 | 119.84 | 118.31 | 118.54 | 234,715 | +0.11(+0.09%) |
Dec 07, 2007 | 118.40 | 119.53 | 116.20 | 118.43 | 183,300 | -0.02(-0.02%) |
Dec 06, 2007 | 117.77 | 118.55 | 117.13 | 118.45 | 246,000 | +1.21(+1.03%) |
Dec 05, 2007 | 116.30 | 118.40 | 116.30 | 117.24 | 319,700 | +0.96(+0.83%) |
Dec 04, 2007 | 115.20 | 117.69 | 114.15 | 116.28 | 341,600 | +0.48(+0.41%) |
Dec 03, 2007 | 116.08 | 117.28 | 115.65 | 115.80 | 269,504 | -0.56(-0.48%) |
Nov 30, 2007 | 118.50 | 118.78 | 115.87 | 116.36 | 193,400 | -1.23(-1.05%) |
Nov 29, 2007 | 116.90 | 118.46 | 115.39 | 117.59 | 209,700 | -0.24(-0.20%) |
Nov 28, 2007 | 117.17 | 119.19 | 116.42 | 117.83 | 256,750 | +1.23(+1.05%) |
Nov 27, 2007 | 113.60 | 116.74 | 113.41 | 116.60 | 376,421 | +3.97(+3.52%) |
Nov 26, 2007 | 112.70 | 113.58 | 111.93 | 112.63 | 411,502 | -0.67(-0.59%) |
Nov 23, 2007 | 111.02 | 113.68 | 111.02 | 113.30 | 93,700 | +2.37(+2.14%) |
Nov 21, 2007 | 111.65 | 112.55 | 110.64 | 110.93 | 365,944 | -2.67(-2.35%) |
Nov 20, 2007 | 112.18 | 114.66 | 112.18 | 113.60 | 344,700 | +1.20(+1.07%) |
Nov 19, 2007 | 115.17 | 115.70 | 111.68 | 112.40 | 515,345 | -4.29(-3.68%) |
Nov 16, 2007 | 115.96 | 117.13 | 114.32 | 116.69 | 437,100 | +1.14(+0.99%) |
Nov 15, 2007 | 115.67 | 116.80 | 115.00 | 115.55 | 284,300 | -0.60(-0.52%) |
Nov 14, 2007 | 115.36 | 117.29 | 115.36 | 116.15 | 254,500 | -0.39(-0.33%) |
Nov 13, 2007 | 114.45 | 116.75 | 112.07 | 116.54 | 560,800 | +3.84(+3.41%) |
Nov 12, 2007 | 110.92 | 114.46 | 108.88 | 112.70 | 370,675 | +2.79(+2.54%) |
Nov 09, 2007 | 112.40 | 112.99 | 109.91 | 109.91 | 367,200 | -3.29(-2.91%) |
Nov 08, 2007 | 112.85 | 114.00 | 112.20 | 113.20 | 244,400 | +1.12(+1.00%) |
Nov 07, 2007 | 115.30 | 116.08 | 111.54 | 112.08 | 554,700 | -4.20(-3.61%) |
Nov 06, 2007 | 112.81 | 116.74 | 112.10 | 116.28 | 433,500 | +4.47(+4.00%) |
Nov 05, 2007 | 110.39 | 112.37 | 106.90 | 111.81 | 537,500 | -0.71(-0.63%) |
Nov 02, 2007 | 115.00 | 119.25 | 110.88 | 112.52 | 716,800 | +7.41(+7.05%) |
Nov 01, 2007 | 105.35 | 106.50 | 103.75 | 105.11 | 261,800 | -1.24(-1.17%) |
Oct 31, 2007 | 106.93 | 107.60 | 105.51 | 106.35 | 318,800 | -0.58(-0.54%) |
Oct 30, 2007 | 108.25 | 109.00 | 106.93 | 106.93 | 314,400 | -0.95(-0.88%) |
Oct 29, 2007 | 109.30 | 109.63 | 107.70 | 107.88 | 278,900 | -0.82(-0.75%) |
Oct 26, 2007 | 109.20 | 110.00 | 108.16 | 108.70 | 195,100 | +0.32(+0.30%) |
Oct 25, 2007 | 109.35 | 109.73 | 108.02 | 108.38 | 247,500 | -1.37(-1.25%) |
Oct 24, 2007 | 107.55 | 109.93 | 107.04 | 109.75 | 258,000 | +1.64(+1.52%) |
Oct 23, 2007 | 105.50 | 108.75 | 105.50 | 108.11 | 189,400 | +3.27(+3.12%) |
Oct 22, 2007 | 103.77 | 104.98 | 102.70 | 104.84 | 254,500 | -0.05(-0.05%) |
Oct 19, 2007 | 105.17 | 105.60 | 104.45 | 104.89 | 252,600 | -0.25(-0.24%) |
Oct 18, 2007 | 104.90 | 105.61 | 104.36 | 105.14 | 123,800 | +0.27(+0.26%) |
Oct 17, 2007 | 105.21 | 105.91 | 104.55 | 104.87 | 164,500 | +0.09(+0.09%) |
Oct 16, 2007 | 104.15 | 105.08 | 104.15 | 104.78 | 190,600 | -0.04(-0.04%) |
Oct 15, 2007 | 106.20 | 106.20 | 104.22 | 104.82 | 177,000 | -0.76(-0.72%) |
Oct 12, 2007 | 104.10 | 105.91 | 104.08 | 105.58 | 147,500 | +2.13(+2.06%) |
Oct 11, 2007 | 106.15 | 106.17 | 102.62 | 103.45 | 135,300 | -2.01(-1.91%) |
Oct 10, 2007 | 106.05 | 106.37 | 103.98 | 105.46 | 107,100 | -0.58(-0.55%) |
Oct 09, 2007 | 105.50 | 106.25 | 104.71 | 106.04 | 122,100 | +1.04(+0.99%) |
Oct 08, 2007 | 105.40 | 105.85 | 104.75 | 105.00 | 135,400 | -0.05(-0.05%) |
Oct 05, 2007 | 103.25 | 105.39 | 103.25 | 105.05 | 200,400 | +2.36(+2.30%) |
Oct 04, 2007 | 102.05 | 103.93 | 101.89 | 102.69 | 195,500 | +0.37(+0.36%) |
Oct 03, 2007 | 102.66 | 102.91 | 101.74 | 102.32 | 169,100 | -0.34(-0.33%) |
Oct 02, 2007 | 103.28 | 103.67 | 101.65 | 102.66 | 160,200 | -0.87(-0.84%) |