Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 145.40 | 152.40 | 143.80 | 144.60 | 8,469 | -4.00(-2.69%) |
Dec 28, 2007 | 152.60 | 156.00 | 148.40 | 148.60 | 4,110 | -3.00(-1.98%) |
Dec 27, 2007 | 156.80 | 157.60 | 151.00 | 151.60 | 7,521 | -7.60(-4.77%) |
Dec 26, 2007 | 155.20 | 160.00 | 155.00 | 159.20 | 7,825 | +2.00(+1.27%) |
Dec 24, 2007 | 157.80 | 158.60 | 154.20 | 157.20 | 3,173 | +0.00(+0.00%) |
Dec 21, 2007 | 155.00 | 159.00 | 153.00 | 157.20 | 21,534 | +4.00(+2.61%) |
Dec 20, 2007 | 152.80 | 153.80 | 142.00 | 153.20 | 16,607 | +2.20(+1.46%) |
Dec 19, 2007 | 149.00 | 152.00 | 147.40 | 151.00 | 5,038 | +1.20(+0.80%) |
Dec 18, 2007 | 149.40 | 152.60 | 148.40 | 149.80 | 10,495 | +2.60(+1.77%) |
Dec 17, 2007 | 152.00 | 153.80 | 147.20 | 147.20 | 9,071 | -6.20(-4.04%) |
Dec 14, 2007 | 152.80 | 160.00 | 152.60 | 153.40 | 6,860 | -2.00(-1.29%) |
Dec 13, 2007 | 156.20 | 156.40 | 153.60 | 155.40 | 6,938 | -2.80(-1.77%) |
Dec 12, 2007 | 156.60 | 160.40 | 156.00 | 158.20 | 10,448 | +5.20(+3.40%) |
Dec 11, 2007 | 163.00 | 165.00 | 150.40 | 153.00 | 22,194 | -9.20(-5.67%) |
Dec 10, 2007 | 150.00 | 162.20 | 148.80 | 162.20 | 44,940 | +14.20(+9.59%) |
Dec 07, 2007 | 146.40 | 149.00 | 146.00 | 148.00 | 32,825 | +1.00(+0.68%) |
Dec 06, 2007 | 148.00 | 150.60 | 146.40 | 147.00 | 17,899 | -1.00(-0.68%) |
Dec 05, 2007 | 147.00 | 149.60 | 146.00 | 148.00 | 11,769 | +1.00(+0.68%) |
Dec 04, 2007 | 144.40 | 150.40 | 143.60 | 147.00 | 17,705 | -1.80(-1.21%) |
Dec 03, 2007 | 151.00 | 161.00 | 148.20 | 148.80 | 30,203 | -2.00(-1.33%) |
Nov 30, 2007 | 138.80 | 154.80 | 131.40 | 150.80 | 86,036 | +40.00(+36.10%) |
Nov 29, 2007 | 116.60 | 116.60 | 110.60 | 110.80 | 9,092 | -4.20(-3.65%) |
Nov 28, 2007 | 114.60 | 116.80 | 113.20 | 115.00 | 10,833 | +2.20(+1.95%) |
Nov 27, 2007 | 115.00 | 117.00 | 111.20 | 112.80 | 6,671 | -2.00(-1.74%) |
Nov 26, 2007 | 114.20 | 116.60 | 113.20 | 114.80 | 10,289 | +0.80(+0.70%) |
Nov 23, 2007 | 107.80 | 114.00 | 106.60 | 114.00 | 3,567 | +7.00(+6.54%) |
Nov 21, 2007 | 106.80 | 107.80 | 103.60 | 107.00 | 5,204 | +0.40(+0.38%) |
Nov 20, 2007 | 106.80 | 110.20 | 104.60 | 106.60 | 9,002 | -0.40(-0.37%) |
Nov 19, 2007 | 107.00 | 110.20 | 104.80 | 107.00 | 9,159 | -1.40(-1.29%) |
Nov 16, 2007 | 106.00 | 108.60 | 105.00 | 108.40 | 9,084 | +2.60(+2.46%) |
Nov 15, 2007 | 106.00 | 107.60 | 104.80 | 105.80 | 12,664 | -0.80(-0.75%) |
Nov 14, 2007 | 106.80 | 108.80 | 103.40 | 106.60 | 7,331 | +0.20(+0.19%) |
Nov 13, 2007 | 106.40 | 108.40 | 105.00 | 106.40 | 12,397 | +0.80(+0.76%) |
Nov 12, 2007 | 102.00 | 107.60 | 102.00 | 105.60 | 7,519 | +3.60(+3.53%) |
Nov 09, 2007 | 101.60 | 105.80 | 101.40 | 102.00 | 4,436 | -2.00(-1.92%) |
Nov 08, 2007 | 107.20 | 110.00 | 99.00 | 104.00 | 13,682 | -2.40(-2.26%) |
Nov 07, 2007 | 111.80 | 113.00 | 105.00 | 106.40 | 9,098 | -6.80(-6.01%) |
Nov 06, 2007 | 114.20 | 115.80 | 111.40 | 113.20 | 5,187 | -0.80(-0.70%) |
Nov 05, 2007 | 117.60 | 117.60 | 110.00 | 114.00 | 8,646 | -4.40(-3.72%) |
Nov 02, 2007 | 119.00 | 122.60 | 116.00 | 118.40 | 8,181 | +1.40(+1.20%) |
Nov 01, 2007 | 122.60 | 123.60 | 116.20 | 117.00 | 9,353 | -7.20(-5.80%) |
Oct 31, 2007 | 124.20 | 125.60 | 122.20 | 124.20 | 9,688 | +0.40(+0.32%) |
Oct 30, 2007 | 124.60 | 127.20 | 123.00 | 123.80 | 13,066 | -1.20(-0.96%) |
Oct 29, 2007 | 126.20 | 128.40 | 122.80 | 125.00 | 4,284 | -1.00(-0.79%) |
Oct 26, 2007 | 128.20 | 131.00 | 124.20 | 126.00 | 7,245 | -1.00(-0.79%) |
Oct 25, 2007 | 130.80 | 131.80 | 125.80 | 127.00 | 6,216 | -2.80(-2.16%) |
Oct 24, 2007 | 134.00 | 135.20 | 129.00 | 129.80 | 7,086 | -5.40(-3.99%) |
Oct 23, 2007 | 133.60 | 135.80 | 131.80 | 135.20 | 3,603 | +3.00(+2.27%) |
Oct 22, 2007 | 128.20 | 133.60 | 126.20 | 132.20 | 5,640 | +2.20(+1.69%) |
Oct 19, 2007 | 139.60 | 139.60 | 130.00 | 130.00 | 8,975 | -9.60(-6.88%) |
Oct 18, 2007 | 138.40 | 140.20 | 136.20 | 139.60 | 6,198 | +0.60(+0.43%) |
Oct 17, 2007 | 139.60 | 141.80 | 136.60 | 139.00 | 3,533 | +1.40(+1.02%) |
Oct 16, 2007 | 139.00 | 139.60 | 137.20 | 137.60 | 7,961 | -2.00(-1.43%) |
Oct 15, 2007 | 145.40 | 146.00 | 138.00 | 139.60 | 6,375 | -6.20(-4.25%) |
Oct 12, 2007 | 147.20 | 148.60 | 144.40 | 145.80 | 5,374 | -1.80(-1.22%) |
Oct 11, 2007 | 150.60 | 152.00 | 145.60 | 147.60 | 4,210 | -3.00(-1.99%) |
Oct 10, 2007 | 149.80 | 151.40 | 147.60 | 150.60 | 11,198 | +1.00(+0.67%) |
Oct 09, 2007 | 151.00 | 152.80 | 147.80 | 149.60 | 5,142 | -1.20(-0.80%) |
Oct 08, 2007 | 149.60 | 151.00 | 147.60 | 150.80 | 3,643 | +0.40(+0.27%) |
Oct 05, 2007 | 144.80 | 151.20 | 143.40 | 150.40 | 5,592 | +6.80(+4.74%) |
Oct 04, 2007 | 141.60 | 143.60 | 139.60 | 143.60 | 3,242 | +2.00(+1.41%) |
Oct 03, 2007 | 137.20 | 142.60 | 135.40 | 141.60 | 6,992 | +3.00(+2.16%) |
Oct 02, 2007 | 141.00 | 141.00 | 138.20 | 138.60 | 9,873 | -1.60(-1.14%) |