Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 377.53 | 387.24 | 377.53 | 386.81 | 10,184 | +0.96(+0.25%) |
Dec 28, 2007 | 384.88 | 387.61 | 382.01 | 385.85 | 6,027 | +3.85(+1.01%) |
Dec 27, 2007 | 386.55 | 388.73 | 382.00 | 382.00 | 11,120 | -4.53(-1.17%) |
Dec 26, 2007 | 394.50 | 394.50 | 385.17 | 386.53 | 6,963 | -6.53(-1.66%) |
Dec 24, 2007 | 397.30 | 397.30 | 391.62 | 393.06 | 3,533 | -1.55(-0.39%) |
Dec 21, 2007 | 402.20 | 402.20 | 387.29 | 394.61 | 6,859 | -3.12(-0.78%) |
Dec 20, 2007 | 388.13 | 397.73 | 381.62 | 397.73 | 11,224 | +12.85(+3.34%) |
Dec 19, 2007 | 387.80 | 391.51 | 382.93 | 384.88 | 8,937 | -5.53(-1.42%) |
Dec 18, 2007 | 385.33 | 398.35 | 385.33 | 390.42 | 29,273 | -3.41(-0.86%) |
Dec 17, 2007 | 406.33 | 406.33 | 393.82 | 393.82 | 5,825 | -10.79(-2.67%) |
Dec 14, 2007 | 396.87 | 405.09 | 396.30 | 404.61 | 9,145 | +3.85(+0.96%) |
Dec 13, 2007 | 397.87 | 401.86 | 395.24 | 400.76 | 4,884 | +0.74(+0.19%) |
Dec 12, 2007 | 405.56 | 405.56 | 394.52 | 400.02 | 13,094 | -0.26(-0.06%) |
Dec 11, 2007 | 404.89 | 405.33 | 398.49 | 400.28 | 9,977 | -4.61(-1.14%) |
Dec 10, 2007 | 406.52 | 406.52 | 401.24 | 404.89 | 12,990 | +1.19(+0.30%) |
Dec 07, 2007 | 393.06 | 405.57 | 393.06 | 403.69 | 25,358 | +9.06(+2.30%) |
Dec 06, 2007 | 398.35 | 400.76 | 385.36 | 394.63 | 16,732 | -4.24(-1.06%) |
Dec 05, 2007 | 394.50 | 398.87 | 393.33 | 398.87 | 34,503 | +2.44(+0.62%) |
Dec 04, 2007 | 392.10 | 399.01 | 389.79 | 396.43 | 26,293 | +4.91(+1.25%) |
Dec 03, 2007 | 386.33 | 393.54 | 386.33 | 391.52 | 7,508 | -2.02(-0.51%) |
Nov 30, 2007 | 388.73 | 393.54 | 385.98 | 393.54 | 14,965 | +8.18(+2.12%) |
Nov 29, 2007 | 392.49 | 392.49 | 383.06 | 385.36 | 13,614 | -4.33(-1.11%) |
Nov 28, 2007 | 383.92 | 391.14 | 383.06 | 389.69 | 12,679 | +5.77(+1.50%) |
Nov 27, 2007 | 386.81 | 389.31 | 383.92 | 383.92 | 16,212 | -0.72(-0.19%) |
Nov 26, 2007 | 379.11 | 394.07 | 375.31 | 384.64 | 14,451 | +5.64(+1.49%) |
Nov 23, 2007 | 377.19 | 382.00 | 376.29 | 379.00 | 1,039 | +0.38(+0.10%) |
Nov 21, 2007 | 360.83 | 381.17 | 354.09 | 378.63 | 26,085 | +17.32(+4.79%) |
Nov 20, 2007 | 372.95 | 373.20 | 360.83 | 361.31 | 14,023 | -12.39(-3.32%) |
Nov 19, 2007 | 379.98 | 382.30 | 373.70 | 373.70 | 9,069 | -6.37(-1.68%) |
Nov 16, 2007 | 381.52 | 383.44 | 370.45 | 380.07 | 15,797 | -2.89(-0.75%) |
Nov 15, 2007 | 373.71 | 384.88 | 370.93 | 382.96 | 20,889 | +6.74(+1.79%) |
Nov 14, 2007 | 373.34 | 377.95 | 371.22 | 376.22 | 14,146 | +0.97(+0.26%) |
Nov 13, 2007 | 355.97 | 377.43 | 355.97 | 375.25 | 16,912 | +1.91(+0.51%) |
Nov 12, 2007 | 371.48 | 379.59 | 369.49 | 373.34 | 11,743 | -3.37(-0.89%) |
Nov 09, 2007 | 380.07 | 385.78 | 353.18 | 376.70 | 21,097 | -3.37(-0.89%) |
Nov 08, 2007 | 354.09 | 384.87 | 354.09 | 380.07 | 61,338 | +4.84(+1.29%) |
Nov 07, 2007 | 369.49 | 381.02 | 369.49 | 375.23 | 7,171 | +4.69(+1.26%) |
Nov 06, 2007 | 371.41 | 375.25 | 368.38 | 370.55 | 7,067 | -0.87(-0.23%) |
Nov 05, 2007 | 370.45 | 383.93 | 369.58 | 371.41 | 9,561 | -8.03(-2.11%) |
Nov 02, 2007 | 375.81 | 383.92 | 369.49 | 379.44 | 14,238 | +6.52(+1.75%) |
Nov 01, 2007 | 378.66 | 382.00 | 372.91 | 372.91 | 7,067 | -5.25(-1.39%) |
Oct 31, 2007 | 395.21 | 395.22 | 377.14 | 378.17 | 10,704 | -14.41(-3.67%) |
Oct 30, 2007 | 387.77 | 399.32 | 387.77 | 392.58 | 13,094 | +0.66(+0.17%) |
Oct 29, 2007 | 384.87 | 391.92 | 381.16 | 391.92 | 11,743 | +8.95(+2.34%) |
Oct 26, 2007 | 385.61 | 388.44 | 382.97 | 382.97 | 1,662 | -1.03(-0.27%) |
Oct 25, 2007 | 383.31 | 385.59 | 380.79 | 384.00 | 4,261 | -0.88(-0.23%) |
Oct 24, 2007 | 377.67 | 384.88 | 372.54 | 384.88 | 9,457 | +5.66(+1.49%) |
Oct 23, 2007 | 385.27 | 385.27 | 378.84 | 379.23 | 6,131 | -5.82(-1.51%) |
Oct 22, 2007 | 384.67 | 386.73 | 382.02 | 385.05 | 4,157 | -2.58(-0.67%) |
Oct 19, 2007 | 388.84 | 391.23 | 385.96 | 387.62 | 10,600 | -1.11(-0.28%) |
Oct 18, 2007 | 391.18 | 391.18 | 380.18 | 388.73 | 11,328 | -4.81(-1.22%) |
Oct 17, 2007 | 393.40 | 396.42 | 388.74 | 393.54 | 13,094 | +3.85(+0.99%) |
Oct 16, 2007 | 392.82 | 393.53 | 388.73 | 389.69 | 8,210 | -4.81(-1.22%) |
Oct 15, 2007 | 391.63 | 395.02 | 391.63 | 394.50 | 6,339 | +2.88(+0.73%) |
Oct 12, 2007 | 387.77 | 394.46 | 387.77 | 391.63 | 4,364 | +3.38(+0.87%) |
Oct 11, 2007 | 388.15 | 396.89 | 386.08 | 388.25 | 4,780 | -4.00(-1.02%) |
Oct 10, 2007 | 396.78 | 398.74 | 386.84 | 392.25 | 28,891 | -3.21(-0.81%) |
Oct 09, 2007 | 394.50 | 396.43 | 393.58 | 395.47 | 10,600 | +0.95(+0.24%) |
Oct 08, 2007 | 395.23 | 397.13 | 394.06 | 394.51 | 10,704 | -1.92(-0.48%) |
Oct 05, 2007 | 396.80 | 396.84 | 394.31 | 396.43 | 10,392 | -1.11(-0.28%) |
Oct 04, 2007 | 391.19 | 399.53 | 391.19 | 397.54 | 10,704 | +4.95(+1.26%) |
Oct 03, 2007 | 394.99 | 396.43 | 377.67 | 392.58 | 14,861 | -1.73(-0.44%) |
Oct 02, 2007 | 396.38 | 396.38 | 390.90 | 394.31 | 14,549 | -0.19(-0.05%) |