Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 79.97 | 80.62 | 78.91 | 79.37 | 660,817 | -0.98(-1.22%) |
Dec 28, 2007 | 81.14 | 81.44 | 80.00 | 80.35 | 1,157,606 | +0.77(+0.96%) |
Dec 27, 2007 | 80.39 | 80.86 | 79.38 | 79.59 | 822,725 | -1.32(-1.63%) |
Dec 26, 2007 | 78.78 | 81.82 | 78.69 | 80.91 | 859,246 | +1.97(+2.50%) |
Dec 24, 2007 | 78.67 | 79.21 | 78.30 | 78.94 | 297,036 | +0.53(+0.67%) |
Dec 21, 2007 | 80.12 | 80.12 | 78.29 | 78.41 | 1,481,664 | -0.44(-0.56%) |
Dec 20, 2007 | 79.82 | 80.06 | 78.52 | 78.85 | 1,035,922 | -0.74(-0.93%) |
Dec 19, 2007 | 77.93 | 79.96 | 76.42 | 79.59 | 2,015,742 | +2.05(+2.64%) |
Dec 18, 2007 | 79.41 | 79.64 | 76.05 | 77.54 | 2,867,154 | -1.33(-1.69%) |
Dec 17, 2007 | 82.56 | 82.80 | 78.73 | 78.87 | 2,802,175 | -3.67(-4.44%) |
Dec 14, 2007 | 84.41 | 84.51 | 82.42 | 82.54 | 1,698,274 | -2.30(-2.71%) |
Dec 13, 2007 | 84.77 | 85.29 | 84.37 | 84.83 | 1,401,936 | -0.19(-0.22%) |
Dec 12, 2007 | 86.44 | 86.44 | 84.25 | 85.02 | 1,690,699 | -0.01(-0.01%) |
Dec 11, 2007 | 87.19 | 87.57 | 84.61 | 85.03 | 1,948,992 | -2.15(-2.47%) |
Dec 10, 2007 | 87.26 | 88.03 | 87.07 | 87.18 | 1,575,479 | -0.38(-0.43%) |
Dec 07, 2007 | 86.25 | 87.75 | 85.89 | 87.56 | 1,479,101 | +1.67(+1.95%) |
Dec 06, 2007 | 83.78 | 86.62 | 83.08 | 85.89 | 2,121,281 | +2.89(+3.48%) |
Dec 05, 2007 | 82.42 | 83.13 | 81.97 | 83.00 | 2,196,424 | +2.21(+2.74%) |
Dec 04, 2007 | 79.35 | 81.18 | 79.07 | 80.79 | 1,943,815 | +0.93(+1.16%) |
Dec 03, 2007 | 81.01 | 81.25 | 78.97 | 79.86 | 1,349,583 | -1.85(-2.27%) |
Nov 30, 2007 | 81.85 | 82.66 | 80.86 | 81.71 | 1,697,374 | +0.47(+0.58%) |
Nov 29, 2007 | 81.05 | 82.21 | 80.39 | 81.24 | 2,804,095 | -0.59(-0.72%) |
Nov 28, 2007 | 80.88 | 82.44 | 80.19 | 81.83 | 2,786,103 | +1.63(+2.04%) |
Nov 27, 2007 | 81.94 | 81.94 | 79.64 | 80.19 | 3,103,139 | -1.01(-1.24%) |
Nov 26, 2007 | 83.65 | 83.65 | 81.20 | 81.20 | 1,502,747 | -1.42(-1.72%) |
Nov 23, 2007 | 83.76 | 83.76 | 81.95 | 82.62 | 579,480 | +0.20(+0.24%) |
Nov 21, 2007 | 82.58 | 83.04 | 81.71 | 82.42 | 1,494,075 | -0.26(-0.32%) |
Nov 20, 2007 | 82.14 | 84.64 | 81.77 | 82.69 | 2,756,975 | +0.27(+0.33%) |
Nov 19, 2007 | 82.53 | 83.20 | 81.81 | 82.41 | 2,040,116 | -1.30(-1.56%) |
Nov 16, 2007 | 82.24 | 83.74 | 81.82 | 83.72 | 1,378,241 | +0.96(+1.16%) |
Nov 15, 2007 | 83.08 | 84.17 | 81.71 | 82.75 | 1,055,285 | -0.38(-0.45%) |
Nov 14, 2007 | 84.87 | 84.87 | 82.54 | 83.13 | 1,877,311 | -0.57(-0.68%) |
Nov 13, 2007 | 81.70 | 84.04 | 81.70 | 83.70 | 1,598,526 | +1.65(+2.02%) |
Nov 12, 2007 | 82.65 | 84.44 | 81.49 | 82.04 | 1,578,327 | -1.39(-1.66%) |
Nov 09, 2007 | 83.13 | 84.66 | 83.13 | 83.43 | 2,041,888 | -1.23(-1.45%) |
Nov 08, 2007 | 87.19 | 87.19 | 83.65 | 84.66 | 1,572,908 | -0.77(-0.91%) |
Nov 07, 2007 | 87.71 | 87.71 | 85.10 | 85.44 | 981,485 | -1.57(-1.80%) |
Nov 06, 2007 | 84.89 | 87.41 | 84.76 | 87.00 | 1,428,549 | +2.18(+2.57%) |
Nov 05, 2007 | 82.39 | 86.11 | 82.39 | 84.82 | 1,742,096 | -1.62(-1.87%) |
Nov 02, 2007 | 84.05 | 86.44 | 83.19 | 86.44 | 2,125,092 | +1.89(+2.23%) |
Nov 01, 2007 | 85.87 | 88.89 | 84.55 | 84.55 | 2,278,374 | -1.99(-2.30%) |
Oct 31, 2007 | 85.87 | 87.19 | 85.45 | 86.54 | 1,951,336 | +0.30(+0.35%) |
Oct 30, 2007 | 85.60 | 88.45 | 85.19 | 86.24 | 2,906,745 | -1.54(-1.75%) |
Oct 29, 2007 | 87.66 | 90.37 | 87.55 | 87.78 | 1,662,782 | +0.24(+0.27%) |
Oct 26, 2007 | 86.86 | 88.26 | 86.59 | 87.54 | 601,589 | +0.91(+1.05%) |
Oct 25, 2007 | 86.63 | 87.39 | 85.70 | 86.64 | 789,168 | -0.02(-0.02%) |
Oct 24, 2007 | 86.14 | 87.15 | 85.41 | 86.65 | 1,301,202 | -0.66(-0.76%) |
Oct 23, 2007 | 87.57 | 88.11 | 86.69 | 87.32 | 656,952 | +0.48(+0.55%) |
Oct 22, 2007 | 85.49 | 87.32 | 85.03 | 86.83 | 1,289,875 | -0.03(-0.03%) |
Oct 19, 2007 | 89.13 | 89.47 | 86.25 | 86.86 | 1,277,807 | -2.60(-2.90%) |
Oct 18, 2007 | 89.27 | 90.12 | 88.49 | 89.46 | 902,965 | -0.24(-0.26%) |
Oct 17, 2007 | 89.74 | 90.21 | 88.27 | 89.70 | 943,085 | +0.43(+0.48%) |
Oct 16, 2007 | 89.25 | 91.07 | 88.42 | 89.27 | 1,125,161 | +0.25(+0.28%) |
Oct 15, 2007 | 91.16 | 91.87 | 88.39 | 89.03 | 1,142,521 | -2.04(-2.24%) |
Oct 12, 2007 | 91.94 | 92.10 | 90.69 | 91.07 | 1,168,873 | -1.04(-1.13%) |
Oct 11, 2007 | 93.62 | 94.82 | 91.03 | 92.10 | 1,748,556 | -1.18(-1.27%) |
Oct 10, 2007 | 93.82 | 94.94 | 92.75 | 93.29 | 1,601,520 | -0.94(-1.00%) |
Oct 09, 2007 | 93.38 | 94.23 | 92.33 | 94.23 | 1,504,978 | +1.38(+1.49%) |
Oct 08, 2007 | 87.06 | 92.85 | 86.25 | 92.85 | 1,706,848 | +5.02(+5.71%) |
Oct 05, 2007 | 87.78 | 88.70 | 86.91 | 87.83 | 934,723 | +0.60(+0.68%) |
Oct 04, 2007 | 87.00 | 87.65 | 85.68 | 87.24 | 913,022 | +0.61(+0.71%) |
Oct 03, 2007 | 87.17 | 88.04 | 86.27 | 86.63 | 1,752,346 | -3.02(-3.37%) |
Oct 02, 2007 | 87.76 | 90.22 | 86.91 | 89.65 | 1,677,843 | +1.94(+2.21%) |