Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 170.00 | 185.00 | 166.00 | 179.25 | 129,538 | +9.00(+5.29%) |
Dec 28, 2007 | 172.25 | 177.25 | 169.00 | 170.25 | 78,630 | -3.25(-1.87%) |
Dec 27, 2007 | 170.00 | 174.75 | 170.00 | 173.50 | 79,923 | -2.00(-1.14%) |
Dec 26, 2007 | 175.25 | 177.50 | 170.25 | 175.50 | 96,049 | -2.25(-1.27%) |
Dec 24, 2007 | 178.75 | 181.25 | 176.25 | 177.75 | 66,842 | +1.50(+0.85%) |
Dec 21, 2007 | 175.00 | 179.50 | 168.75 | 176.25 | 198,596 | +3.25(+1.88%) |
Dec 20, 2007 | 187.00 | 187.00 | 165.00 | 173.00 | 180,226 | -13.00(-6.99%) |
Dec 19, 2007 | 194.25 | 199.75 | 173.00 | 186.00 | 290,241 | -24.00(-11.43%) |
Dec 18, 2007 | 200.00 | 212.00 | 194.00 | 210.00 | 85,105 | +11.25(+5.66%) |
Dec 17, 2007 | 204.25 | 214.00 | 194.25 | 198.75 | 72,924 | -7.00(-3.40%) |
Dec 14, 2007 | 209.25 | 220.25 | 205.00 | 205.75 | 54,080 | -8.50(-3.97%) |
Dec 13, 2007 | 208.25 | 216.50 | 201.25 | 214.25 | 74,335 | +4.75(+2.27%) |
Dec 12, 2007 | 223.75 | 243.75 | 202.50 | 209.50 | 126,775 | -2.50(-1.18%) |
Dec 11, 2007 | 243.25 | 251.50 | 206.50 | 212.00 | 176,271 | -27.75(-11.57%) |
Dec 10, 2007 | 237.50 | 243.50 | 227.75 | 239.75 | 119,121 | +5.00(+2.13%) |
Dec 07, 2007 | 225.25 | 235.50 | 214.12 | 234.75 | 143,002 | +9.50(+4.22%) |
Dec 06, 2007 | 191.50 | 228.25 | 187.50 | 225.25 | 258,884 | +33.75(+17.62%) |
Dec 05, 2007 | 185.50 | 191.75 | 183.00 | 191.50 | 86,612 | +10.50(+5.80%) |
Dec 04, 2007 | 184.50 | 188.00 | 179.25 | 181.00 | 50,321 | -4.75(-2.56%) |
Dec 03, 2007 | 192.50 | 193.50 | 182.75 | 185.75 | 80,697 | -3.25(-1.72%) |
Nov 30, 2007 | 188.25 | 201.50 | 185.50 | 189.00 | 159,168 | +7.25(+3.99%) |
Nov 29, 2007 | 187.25 | 194.24 | 179.75 | 181.75 | 94,701 | -8.75(-4.59%) |
Nov 28, 2007 | 178.75 | 191.25 | 178.75 | 190.50 | 162,377 | +15.25(+8.70%) |
Nov 27, 2007 | 177.50 | 182.00 | 168.75 | 175.25 | 122,717 | +2.00(+1.15%) |
Nov 26, 2007 | 181.75 | 186.00 | 173.00 | 173.25 | 148,666 | -8.00(-4.41%) |
Nov 23, 2007 | 181.00 | 185.00 | 179.75 | 181.25 | 44,606 | +3.25(+1.83%) |
Nov 21, 2007 | 187.00 | 190.00 | 174.00 | 178.00 | 155,764 | -16.50(-8.48%) |
Nov 20, 2007 | 211.25 | 231.25 | 175.00 | 194.50 | 267,440 | -18.00(-8.47%) |
Nov 19, 2007 | 229.25 | 231.25 | 210.50 | 212.50 | 89,881 | -15.50(-6.80%) |
Nov 16, 2007 | 235.00 | 237.50 | 224.25 | 228.00 | 72,036 | -6.75(-2.88%) |
Nov 15, 2007 | 240.25 | 246.25 | 231.75 | 234.75 | 53,140 | -10.00(-4.09%) |
Nov 14, 2007 | 259.00 | 259.00 | 241.75 | 244.75 | 87,164 | -2.00(-0.81%) |
Nov 13, 2007 | 232.75 | 249.75 | 232.75 | 246.75 | 104,504 | +15.00(+6.47%) |
Nov 12, 2007 | 222.00 | 243.50 | 222.00 | 231.75 | 102,220 | +5.25(+2.32%) |
Nov 09, 2007 | 220.50 | 235.25 | 218.75 | 226.50 | 111,792 | -3.25(-1.41%) |
Nov 08, 2007 | 241.50 | 241.50 | 223.75 | 229.75 | 104,074 | -7.25(-3.06%) |
Nov 07, 2007 | 243.25 | 250.00 | 235.25 | 237.00 | 76,058 | -14.00(-5.58%) |
Nov 06, 2007 | 262.00 | 262.00 | 242.50 | 251.00 | 141,508 | -1.75(-0.69%) |
Nov 05, 2007 | 255.50 | 264.50 | 250.25 | 252.75 | 80,932 | -5.75(-2.22%) |
Nov 02, 2007 | 261.25 | 269.50 | 254.00 | 258.50 | 90,904 | -2.75(-1.05%) |
Nov 01, 2007 | 271.50 | 278.25 | 256.25 | 261.25 | 125,764 | -23.00(-8.09%) |
Oct 31, 2007 | 305.00 | 316.75 | 279.25 | 284.25 | 183,678 | -22.50(-7.33%) |
Oct 30, 2007 | 281.75 | 306.75 | 277.50 | 306.75 | 121,202 | +22.00(+7.73%) |
Oct 29, 2007 | 296.75 | 296.75 | 281.25 | 284.75 | 107,920 | -11.75(-3.96%) |
Oct 26, 2007 | 300.50 | 311.25 | 288.75 | 296.50 | 216,696 | +5.75(+1.98%) |
Oct 25, 2007 | 291.00 | 300.00 | 277.75 | 290.75 | 112,156 | -0.25(-0.09%) |
Oct 24, 2007 | 276.00 | 291.25 | 265.75 | 291.00 | 91,524 | +10.00(+3.56%) |
Oct 23, 2007 | 294.50 | 294.50 | 277.25 | 281.00 | 77,544 | -5.00(-1.75%) |
Oct 22, 2007 | 253.50 | 289.75 | 253.50 | 286.00 | 139,616 | +22.25(+8.44%) |
Oct 19, 2007 | 255.00 | 269.25 | 252.50 | 263.75 | 133,152 | +6.75(+2.63%) |
Oct 18, 2007 | 256.50 | 264.25 | 252.75 | 257.00 | 105,184 | -7.00(-2.65%) |
Oct 17, 2007 | 278.00 | 290.50 | 259.75 | 264.00 | 113,264 | -12.25(-4.43%) |
Oct 16, 2007 | 289.00 | 289.00 | 274.75 | 276.25 | 89,866 | -14.75(-5.07%) |
Oct 15, 2007 | 299.25 | 305.75 | 284.50 | 291.00 | 95,253 | -10.75(-3.56%) |
Oct 12, 2007 | 317.50 | 318.75 | 299.25 | 301.75 | 55,144 | -8.50(-2.74%) |
Oct 11, 2007 | 319.75 | 325.00 | 304.25 | 310.25 | 88,448 | -5.50(-1.74%) |
Oct 10, 2007 | 300.00 | 321.50 | 297.75 | 315.75 | 114,944 | +14.25(+4.73%) |
Oct 09, 2007 | 296.25 | 310.00 | 292.25 | 301.50 | 75,868 | +5.25(+1.77%) |
Oct 08, 2007 | 311.75 | 317.25 | 295.75 | 296.25 | 48,816 | -15.25(-4.90%) |
Oct 05, 2007 | 308.75 | 313.00 | 300.75 | 311.50 | 72,592 | +10.00(+3.32%) |
Oct 04, 2007 | 325.00 | 326.50 | 301.00 | 301.50 | 82,892 | -20.00(-6.22%) |
Oct 03, 2007 | 312.50 | 330.75 | 304.75 | 321.50 | 170,200 | +9.00(+2.88%) |
Oct 02, 2007 | 294.50 | 316.25 | 290.50 | 312.50 | 161,084 | +22.25(+7.67%) |