Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 74.64 | 74.71 | 72.61 | 72.63 | 1,687,749 | -2.32(-3.09%) |
Dec 28, 2007 | 75.75 | 75.75 | 73.94 | 74.95 | 1,477,290 | +0.73(+0.98%) |
Dec 27, 2007 | 76.48 | 78.65 | 73.86 | 74.23 | 2,281,403 | -2.00(-2.62%) |
Dec 26, 2007 | 73.21 | 76.34 | 72.80 | 76.22 | 2,105,227 | +2.84(+3.88%) |
Dec 24, 2007 | 74.20 | 74.62 | 73.37 | 73.38 | 1,008,253 | -1.28(-1.71%) |
Dec 21, 2007 | 75.53 | 76.10 | 73.53 | 74.66 | 3,564,946 | -0.74(-0.98%) |
Dec 20, 2007 | 78.29 | 79.00 | 74.10 | 75.39 | 3,562,164 | -1.03(-1.35%) |
Dec 19, 2007 | 72.06 | 77.53 | 71.58 | 76.42 | 4,284,769 | +3.65(+5.01%) |
Dec 18, 2007 | 74.51 | 75.22 | 72.25 | 72.78 | 2,407,360 | -1.24(-1.67%) |
Dec 17, 2007 | 75.56 | 77.19 | 73.85 | 74.01 | 2,673,487 | -2.34(-3.06%) |
Dec 14, 2007 | 75.82 | 77.98 | 75.82 | 76.35 | 2,001,093 | -0.82(-1.06%) |
Dec 13, 2007 | 76.42 | 77.53 | 76.16 | 77.17 | 1,638,954 | +0.65(+0.86%) |
Dec 12, 2007 | 78.20 | 79.53 | 75.52 | 76.51 | 3,063,017 | -0.94(-1.21%) |
Dec 11, 2007 | 80.84 | 81.23 | 77.08 | 77.45 | 2,363,218 | -3.14(-3.90%) |
Dec 10, 2007 | 81.45 | 82.23 | 80.32 | 80.60 | 1,734,907 | -0.12(-0.14%) |
Dec 07, 2007 | 80.26 | 82.27 | 80.26 | 80.71 | 1,653,474 | +0.49(+0.61%) |
Dec 06, 2007 | 78.52 | 80.31 | 77.64 | 80.23 | 1,961,143 | +1.16(+1.47%) |
Dec 05, 2007 | 80.51 | 80.80 | 78.22 | 79.07 | 2,375,390 | +0.05(+0.06%) |
Dec 04, 2007 | 78.17 | 80.82 | 77.08 | 79.02 | 2,731,572 | +0.86(+1.09%) |
Dec 03, 2007 | 82.07 | 82.07 | 77.43 | 78.17 | 3,490,058 | -4.06(-4.94%) |
Nov 30, 2007 | 83.41 | 84.21 | 81.31 | 82.23 | 2,648,001 | -0.06(-0.08%) |
Nov 29, 2007 | 85.23 | 85.83 | 81.96 | 82.29 | 2,856,254 | -3.06(-3.58%) |
Nov 28, 2007 | 83.52 | 87.28 | 82.95 | 85.35 | 3,473,482 | +0.75(+0.89%) |
Nov 27, 2007 | 84.73 | 85.39 | 83.08 | 84.60 | 4,698,775 | +0.00(+0.00%) |
Nov 26, 2007 | 88.30 | 88.35 | 84.22 | 84.60 | 2,709,768 | -2.88(-3.30%) |
Nov 23, 2007 | 88.03 | 88.10 | 85.73 | 87.48 | 1,356,551 | -0.16(-0.18%) |
Nov 21, 2007 | 84.86 | 89.35 | 84.15 | 87.64 | 3,714,568 | +2.03(+2.38%) |
Nov 20, 2007 | 83.64 | 87.45 | 82.81 | 85.61 | 6,412,251 | +4.65(+5.74%) |
Nov 19, 2007 | 84.21 | 84.98 | 80.83 | 80.96 | 3,452,865 | -6.17(-7.08%) |
Nov 16, 2007 | 85.32 | 88.07 | 85.01 | 87.13 | 2,609,370 | +2.69(+3.18%) |
Nov 15, 2007 | 84.31 | 86.94 | 82.73 | 84.44 | 3,146,603 | -0.27(-0.31%) |
Nov 14, 2007 | 89.85 | 90.53 | 84.21 | 84.70 | 3,292,254 | -4.51(-5.05%) |
Nov 13, 2007 | 84.66 | 89.58 | 84.55 | 89.21 | 2,774,218 | +5.29(+6.31%) |
Nov 12, 2007 | 87.91 | 89.28 | 82.96 | 83.92 | 3,047,979 | -4.42(-5.01%) |
Nov 09, 2007 | 86.73 | 90.73 | 84.77 | 88.34 | 3,463,801 | +0.21(+0.24%) |
Nov 08, 2007 | 90.56 | 90.56 | 85.39 | 88.14 | 3,540,164 | -1.54(-1.71%) |
Nov 07, 2007 | 90.82 | 91.52 | 89.20 | 89.67 | 2,503,596 | -2.90(-3.13%) |
Nov 06, 2007 | 95.33 | 95.91 | 90.50 | 92.57 | 3,106,302 | -1.62(-1.72%) |
Nov 05, 2007 | 94.06 | 95.75 | 92.26 | 94.19 | 3,047,669 | -2.59(-2.68%) |
Nov 02, 2007 | 95.87 | 98.07 | 92.36 | 96.78 | 5,302,421 | -3.59(-3.58%) |
Nov 01, 2007 | 103.79 | 104.54 | 100.28 | 100.37 | 4,273,913 | -4.20(-4.02%) |
Oct 31, 2007 | 101.92 | 105.42 | 100.40 | 104.57 | 7,537,234 | -4.19(-3.85%) |
Oct 30, 2007 | 110.65 | 113.62 | 106.53 | 108.76 | 5,711,248 | -3.24(-2.89%) |
Oct 29, 2007 | 108.62 | 114.10 | 107.46 | 112.00 | 4,793,286 | +5.34(+5.01%) |
Oct 26, 2007 | 103.00 | 106.80 | 102.22 | 106.66 | 2,857,814 | +5.16(+5.09%) |
Oct 25, 2007 | 102.35 | 103.90 | 99.58 | 101.49 | 2,328,675 | +0.74(+0.73%) |
Oct 24, 2007 | 102.52 | 104.53 | 98.34 | 100.75 | 3,679,922 | -1.92(-1.87%) |
Oct 23, 2007 | 101.41 | 102.67 | 100.44 | 102.67 | 2,381,748 | +2.76(+2.76%) |
Oct 22, 2007 | 95.57 | 100.72 | 95.22 | 99.91 | 2,554,145 | +2.73(+2.81%) |
Oct 19, 2007 | 101.75 | 102.05 | 96.84 | 97.19 | 3,020,972 | -4.04(-3.99%) |
Oct 18, 2007 | 101.71 | 102.14 | 99.59 | 101.22 | 2,466,174 | -1.24(-1.21%) |
Oct 17, 2007 | 103.16 | 103.83 | 99.52 | 102.46 | 2,705,001 | +1.11(+1.10%) |
Oct 16, 2007 | 99.23 | 102.51 | 98.17 | 101.34 | 3,053,964 | +1.79(+1.80%) |
Oct 15, 2007 | 102.68 | 104.29 | 97.53 | 99.56 | 3,465,763 | -2.91(-2.84%) |
Oct 12, 2007 | 102.31 | 103.47 | 99.85 | 102.46 | 2,767,282 | +0.79(+0.78%) |
Oct 11, 2007 | 103.01 | 106.11 | 99.76 | 101.67 | 5,492,783 | +0.76(+0.75%) |
Oct 10, 2007 | 98.36 | 101.76 | 97.83 | 100.92 | 3,680,908 | +2.88(+2.94%) |
Oct 09, 2007 | 99.33 | 99.34 | 97.20 | 98.03 | 2,439,776 | -0.88(-0.89%) |
Oct 08, 2007 | 98.46 | 99.24 | 96.45 | 98.91 | 2,953,191 | +1.06(+1.08%) |
Oct 05, 2007 | 98.46 | 100.38 | 96.30 | 97.86 | 3,538,971 | +0.72(+0.74%) |
Oct 04, 2007 | 95.72 | 98.58 | 93.28 | 97.14 | 5,827,684 | +0.36(+0.37%) |
Oct 03, 2007 | 100.09 | 101.70 | 96.38 | 96.78 | 12,671,248 | -10.64(-9.91%) |
Oct 02, 2007 | 107.39 | 109.72 | 105.66 | 107.42 | 3,742,605 | +1.19(+1.12%) |