Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 74.40 | 74.80 | 74.11 | 74.40 | 335,824 | -0.35(-0.47%) |
Dec 28, 2007 | 75.49 | 75.49 | 74.00 | 74.75 | 271,103 | +0.19(+0.25%) |
Dec 27, 2007 | 75.07 | 75.29 | 74.29 | 74.56 | 276,814 | -0.77(-1.02%) |
Dec 26, 2007 | 76.48 | 76.48 | 74.83 | 75.33 | 274,434 | -0.82(-1.08%) |
Dec 24, 2007 | 75.24 | 76.15 | 74.87 | 76.15 | 134,400 | +0.89(+1.18%) |
Dec 21, 2007 | 75.66 | 75.66 | 74.50 | 75.26 | 502,644 | +0.36(+0.48%) |
Dec 20, 2007 | 76.13 | 76.24 | 74.16 | 74.90 | 541,800 | -0.54(-0.72%) |
Dec 19, 2007 | 74.78 | 76.04 | 74.03 | 75.44 | 711,258 | +0.36(+0.48%) |
Dec 18, 2007 | 75.85 | 75.89 | 73.40 | 75.08 | 1,370,700 | -0.11(-0.15%) |
Dec 17, 2007 | 75.51 | 76.30 | 75.01 | 75.19 | 686,000 | -0.32(-0.42%) |
Dec 14, 2007 | 75.15 | 76.80 | 75.15 | 75.51 | 1,080,800 | -1.12(-1.46%) |
Dec 13, 2007 | 77.15 | 77.56 | 75.34 | 76.63 | 926,460 | -1.15(-1.48%) |
Dec 12, 2007 | 80.71 | 80.73 | 76.51 | 77.78 | 641,169 | -1.28(-1.62%) |
Dec 11, 2007 | 82.33 | 83.04 | 78.10 | 79.06 | 1,223,400 | -2.60(-3.18%) |
Dec 10, 2007 | 80.23 | 81.66 | 78.84 | 81.66 | 362,650 | +1.81(+2.27%) |
Dec 07, 2007 | 79.80 | 80.72 | 78.61 | 79.85 | 430,306 | +0.54(+0.68%) |
Dec 06, 2007 | 77.43 | 79.50 | 77.01 | 79.31 | 601,900 | +1.93(+2.49%) |
Dec 05, 2007 | 78.33 | 78.87 | 76.47 | 77.38 | 1,012,200 | +0.17(+0.22%) |
Dec 04, 2007 | 79.10 | 79.31 | 77.14 | 77.21 | 789,700 | -2.08(-2.62%) |
Dec 03, 2007 | 79.98 | 80.44 | 78.78 | 79.29 | 804,300 | -1.15(-1.43%) |
Nov 30, 2007 | 78.53 | 83.70 | 78.05 | 80.44 | 986,823 | +0.30(+0.37%) |
Nov 29, 2007 | 80.45 | 80.60 | 79.47 | 80.14 | 611,200 | -0.53(-0.66%) |
Nov 28, 2007 | 80.43 | 81.19 | 79.47 | 80.67 | 1,444,685 | +1.20(+1.51%) |
Nov 27, 2007 | 78.92 | 80.29 | 78.21 | 79.47 | 944,200 | +0.69(+0.88%) |
Nov 26, 2007 | 78.32 | 80.70 | 78.20 | 78.78 | 639,900 | -0.22(-0.28%) |
Nov 23, 2007 | 78.83 | 79.72 | 78.19 | 79.00 | 262,525 | +0.81(+1.04%) |
Nov 21, 2007 | 78.69 | 79.19 | 77.46 | 78.19 | 904,700 | -1.06(-1.34%) |
Nov 20, 2007 | 76.71 | 79.69 | 76.24 | 79.25 | 1,284,600 | +2.39(+3.11%) |
Nov 19, 2007 | 77.79 | 78.46 | 76.70 | 76.86 | 1,195,100 | -1.94(-2.46%) |
Nov 16, 2007 | 79.48 | 79.60 | 78.41 | 78.80 | 926,700 | -0.54(-0.68%) |
Nov 15, 2007 | 80.66 | 80.94 | 79.01 | 79.34 | 641,815 | -1.45(-1.79%) |
Nov 14, 2007 | 81.35 | 83.27 | 80.70 | 80.79 | 832,000 | -0.37(-0.46%) |
Nov 13, 2007 | 80.29 | 81.50 | 78.95 | 81.16 | 768,900 | +1.57(+1.97%) |
Nov 12, 2007 | 80.40 | 82.55 | 79.37 | 79.59 | 767,600 | -0.54(-0.67%) |
Nov 09, 2007 | 78.00 | 81.06 | 77.50 | 80.13 | 921,400 | +1.29(+1.64%) |
Nov 08, 2007 | 78.89 | 80.02 | 77.55 | 78.84 | 894,400 | +0.62(+0.79%) |
Nov 07, 2007 | 81.02 | 81.20 | 77.88 | 78.22 | 1,598,300 | -3.51(-4.29%) |
Nov 06, 2007 | 81.82 | 82.38 | 80.78 | 81.73 | 419,600 | +0.07(+0.09%) |
Nov 05, 2007 | 83.17 | 83.17 | 80.82 | 81.66 | 648,343 | -1.76(-2.11%) |
Nov 02, 2007 | 84.08 | 84.43 | 82.90 | 83.42 | 647,100 | -0.60(-0.71%) |
Nov 01, 2007 | 84.84 | 85.43 | 84.01 | 84.02 | 579,200 | -1.32(-1.55%) |
Oct 31, 2007 | 85.23 | 86.48 | 84.69 | 85.34 | 431,800 | +0.33(+0.39%) |
Oct 30, 2007 | 84.01 | 86.05 | 84.01 | 85.01 | 268,000 | +0.50(+0.59%) |
Oct 29, 2007 | 86.11 | 86.20 | 84.22 | 84.51 | 506,700 | -1.59(-1.85%) |
Oct 26, 2007 | 84.92 | 86.66 | 84.66 | 86.10 | 573,600 | +2.08(+2.48%) |
Oct 25, 2007 | 84.90 | 85.71 | 82.90 | 84.02 | 742,100 | -0.40(-0.47%) |
Oct 24, 2007 | 86.07 | 86.33 | 83.98 | 84.42 | 1,013,400 | -1.77(-2.05%) |
Oct 23, 2007 | 84.42 | 87.44 | 84.40 | 86.19 | 1,187,200 | +2.15(+2.56%) |
Oct 22, 2007 | 81.01 | 84.97 | 80.80 | 84.04 | 1,178,500 | +2.28(+2.79%) |
Oct 19, 2007 | 79.64 | 84.64 | 79.46 | 81.76 | 2,160,800 | +1.55(+1.93%) |
Oct 18, 2007 | 80.65 | 80.98 | 78.66 | 80.21 | 941,800 | -1.42(-1.74%) |
Oct 17, 2007 | 81.69 | 82.50 | 80.74 | 81.63 | 752,000 | +0.26(+0.32%) |
Oct 16, 2007 | 81.70 | 82.65 | 80.98 | 81.37 | 526,600 | -0.11(-0.14%) |
Oct 15, 2007 | 82.34 | 82.53 | 80.99 | 81.48 | 525,600 | -0.86(-1.04%) |
Oct 12, 2007 | 82.75 | 83.08 | 81.81 | 82.34 | 388,000 | -0.04(-0.05%) |
Oct 11, 2007 | 83.12 | 83.49 | 82.13 | 82.38 | 470,300 | -0.11(-0.13%) |
Oct 10, 2007 | 82.17 | 82.82 | 81.86 | 82.49 | 304,200 | +0.06(+0.07%) |
Oct 09, 2007 | 83.50 | 83.81 | 81.82 | 82.43 | 519,600 | -1.06(-1.27%) |
Oct 08, 2007 | 84.16 | 84.45 | 83.09 | 83.49 | 243,700 | -0.94(-1.11%) |
Oct 05, 2007 | 84.34 | 84.61 | 84.00 | 84.43 | 429,300 | +0.51(+0.61%) |
Oct 04, 2007 | 84.70 | 85.17 | 83.17 | 83.92 | 374,700 | -0.64(-0.76%) |
Oct 03, 2007 | 83.67 | 85.57 | 83.67 | 84.56 | 336,700 | +0.49(+0.58%) |
Oct 02, 2007 | 84.04 | 84.76 | 83.51 | 84.07 | 402,800 | +0.13(+0.15%) |