Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 157.98 | 158.41 | 156.55 | 157.69 | 34,419 | +0.39(+0.25%) |
Nov 29, 2007 | 158.02 | 158.44 | 156.75 | 157.30 | 74,799 | +1.07(+0.69%) |
Nov 28, 2007 | 156.07 | 156.36 | 153.82 | 156.23 | 42,091 | +1.33(+0.86%) |
Nov 27, 2007 | 155.25 | 155.73 | 152.26 | 154.90 | 76,430 | -2.18(-1.39%) |
Nov 26, 2007 | 162.47 | 162.50 | 157.07 | 157.07 | 50,522 | -3.64(-2.26%) |
Nov 23, 2007 | 158.70 | 161.61 | 158.42 | 160.71 | 2,461 | +2.47(+1.56%) |
Nov 21, 2007 | 159.87 | 161.17 | 158.24 | 158.24 | 79,599 | -3.06(-1.89%) |
Nov 20, 2007 | 161.40 | 162.66 | 159.87 | 161.30 | 31,476 | +0.84(+0.53%) |
Nov 19, 2007 | 162.05 | 162.83 | 159.71 | 160.45 | 81,414 | -2.34(-1.44%) |
Nov 16, 2007 | 161.49 | 163.25 | 161.17 | 162.79 | 55,845 | +2.28(+1.42%) |
Nov 15, 2007 | 163.31 | 164.09 | 159.02 | 160.52 | 137,845 | -3.51(-2.14%) |
Nov 14, 2007 | 166.37 | 166.82 | 163.64 | 164.03 | 33,661 | +1.01(+0.62%) |
Nov 13, 2007 | 162.11 | 163.31 | 158.24 | 163.02 | 109,999 | +2.92(+1.83%) |
Nov 12, 2007 | 165.91 | 165.91 | 159.64 | 160.10 | 155,423 | -7.28(-4.35%) |
Nov 09, 2007 | 168.25 | 169.10 | 166.14 | 167.38 | 83,976 | -2.86(-1.68%) |
Nov 08, 2007 | 171.02 | 172.64 | 167.67 | 170.24 | 87,630 | +0.58(+0.34%) |
Nov 07, 2007 | 172.87 | 174.20 | 169.65 | 169.65 | 118,279 | -3.74(-2.16%) |
Nov 06, 2007 | 171.41 | 173.39 | 170.95 | 173.39 | 53,753 | +3.87(+2.28%) |
Nov 05, 2007 | 167.15 | 170.04 | 166.92 | 169.52 | 113,106 | -0.55(-0.33%) |
Nov 02, 2007 | 169.33 | 170.50 | 168.03 | 170.07 | 82,583 | +1.85(+1.10%) |
Nov 01, 2007 | 169.26 | 171.76 | 167.93 | 168.22 | 68,276 | -3.74(-2.17%) |
Oct 31, 2007 | 168.32 | 171.96 | 167.44 | 171.96 | 47,384 | +5.56(+3.34%) |
Oct 30, 2007 | 168.64 | 168.74 | 166.34 | 166.40 | 77,660 | -4.00(-2.35%) |
Oct 29, 2007 | 170.46 | 170.69 | 169.03 | 170.40 | 40,368 | +1.37(+0.81%) |
Oct 26, 2007 | 167.99 | 169.03 | 167.70 | 169.03 | 12,461 | +4.45(+2.71%) |
Oct 25, 2007 | 162.53 | 164.91 | 162.47 | 164.58 | 66,430 | +2.27(+1.40%) |
Oct 24, 2007 | 159.90 | 162.57 | 159.02 | 162.31 | 71,014 | +1.95(+1.22%) |
Oct 23, 2007 | 160.71 | 161.72 | 158.67 | 160.36 | 13,815 | +0.06(+0.04%) |
Oct 22, 2007 | 159.35 | 160.29 | 157.33 | 160.29 | 175,844 | -1.01(-0.62%) |
Oct 19, 2007 | 165.78 | 165.78 | 161.30 | 161.30 | 48,645 | -6.24(-3.72%) |
Oct 18, 2007 | 165.69 | 167.54 | 165.52 | 167.54 | 52,553 | +1.53(+0.92%) |
Oct 17, 2007 | 167.25 | 167.51 | 164.45 | 166.01 | 71,414 | -0.68(-0.41%) |
Oct 16, 2007 | 165.91 | 167.28 | 165.91 | 166.69 | 66,953 | -0.03(-0.02%) |
Oct 15, 2007 | 166.82 | 167.31 | 165.43 | 166.73 | 32,953 | +1.95(+1.18%) |
Oct 12, 2007 | 163.74 | 165.56 | 163.74 | 164.78 | 21,261 | +1.04(+0.64%) |
Oct 11, 2007 | 164.74 | 166.66 | 162.11 | 163.74 | 87,414 | +6.50(+4.13%) |
Oct 10, 2007 | 160.58 | 163.48 | 157.24 | 157.24 | 97,229 | -3.93(-2.44%) |
Oct 09, 2007 | 158.96 | 161.17 | 158.28 | 161.17 | 36,215 | +3.45(+2.18%) |
Oct 08, 2007 | 158.73 | 159.41 | 157.33 | 157.72 | 59,784 | -1.40(-0.88%) |
Oct 05, 2007 | 157.53 | 159.51 | 157.46 | 159.12 | 150,952 | +1.82(+1.16%) |
Oct 04, 2007 | 153.99 | 157.46 | 153.86 | 157.30 | 67,199 | +2.14(+1.38%) |
Oct 03, 2007 | 154.12 | 156.20 | 153.89 | 155.16 | 52,768 | -0.84(-0.54%) |
Oct 02, 2007 | 155.19 | 156.29 | 154.02 | 156.00 | 38,922 | +1.01(+0.65%) |
Oct 01, 2007 | 154.08 | 155.22 | 153.63 | 154.99 | 21,569 | +2.15(+1.40%) |
Sep 28, 2007 | 153.50 | 153.92 | 152.46 | 152.85 | 46,184 | -0.33(-0.21%) |
Sep 27, 2007 | 152.85 | 153.34 | 152.62 | 153.17 | 20,399 | +1.20(+0.79%) |
Sep 26, 2007 | 152.95 | 153.66 | 150.35 | 151.97 | 33,568 | -0.06(-0.04%) |
Sep 25, 2007 | 151.61 | 152.17 | 150.93 | 152.04 | 22,553 | -1.14(-0.74%) |
Sep 24, 2007 | 154.77 | 155.03 | 153.03 | 153.17 | 33,292 | -2.05(-1.32%) |
Sep 21, 2007 | 154.77 | 156.00 | 154.77 | 155.22 | 32,368 | +1.24(+0.80%) |
Sep 20, 2007 | 153.40 | 154.28 | 153.37 | 153.99 | 34,307 | +0.06(+0.04%) |
Sep 19, 2007 | 155.35 | 155.68 | 152.91 | 153.92 | 30,953 | +0.97(+0.64%) |
Sep 18, 2007 | 148.72 | 153.53 | 147.97 | 152.95 | 34,368 | +3.80(+2.55%) |
Sep 17, 2007 | 149.83 | 150.96 | 148.98 | 149.14 | 103,783 | -0.84(-0.56%) |
Sep 14, 2007 | 148.66 | 150.48 | 148.62 | 149.99 | 91,691 | +1.24(+0.83%) |
Sep 13, 2007 | 148.85 | 150.09 | 148.66 | 148.75 | 116,983 | +0.23(+0.15%) |
Sep 12, 2007 | 146.90 | 149.01 | 146.90 | 148.53 | 147,844 | +2.99(+2.05%) |
Sep 11, 2007 | 143.72 | 145.73 | 142.42 | 145.54 | 33,230 | +2.60(+1.82%) |
Sep 10, 2007 | 143.72 | 144.07 | 140.37 | 142.94 | 42,799 | -0.72(-0.50%) |
Sep 07, 2007 | 143.39 | 144.20 | 142.35 | 143.65 | 29,138 | -2.37(-1.63%) |
Sep 06, 2007 | 146.67 | 146.77 | 145.21 | 146.02 | 105,260 | +1.07(+0.74%) |
Sep 05, 2007 | 144.37 | 145.15 | 143.65 | 144.95 | 96,060 | +0.72(+0.50%) |