Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 150.31 | 150.31 | 146.28 | 148.33 | 345,680 | -1.74(-1.16%) |
Dec 28, 2007 | 147.78 | 150.97 | 147.51 | 150.07 | 764,192 | +0.73(+0.49%) |
Dec 27, 2007 | 149.32 | 151.32 | 148.25 | 149.34 | 632,890 | -2.57(-1.69%) |
Dec 26, 2007 | 149.76 | 152.71 | 146.93 | 151.91 | 463,047 | +1.75(+1.16%) |
Dec 24, 2007 | 149.13 | 150.68 | 148.50 | 150.16 | 165,138 | +2.28(+1.54%) |
Dec 21, 2007 | 142.95 | 149.13 | 142.79 | 147.88 | 714,886 | +7.52(+5.36%) |
Dec 20, 2007 | 141.68 | 142.26 | 139.14 | 140.36 | 178,173 | -0.85(-0.60%) |
Dec 19, 2007 | 137.69 | 142.71 | 137.69 | 141.21 | 594,868 | +1.44(+1.03%) |
Dec 18, 2007 | 141.49 | 142.17 | 137.84 | 139.78 | 606,141 | +0.73(+0.52%) |
Dec 17, 2007 | 143.32 | 143.32 | 139.05 | 139.05 | 405,257 | -3.91(-2.73%) |
Dec 14, 2007 | 142.31 | 143.95 | 140.85 | 142.96 | 452,377 | -0.01(-0.01%) |
Dec 13, 2007 | 140.26 | 142.97 | 138.56 | 142.97 | 497,723 | +0.66(+0.47%) |
Dec 12, 2007 | 150.51 | 150.51 | 140.25 | 142.31 | 1,295,492 | -3.93(-2.69%) |
Dec 11, 2007 | 152.99 | 152.99 | 145.15 | 146.24 | 884,989 | -4.99(-3.30%) |
Dec 10, 2007 | 147.12 | 153.62 | 146.79 | 151.23 | 811,375 | +5.40(+3.70%) |
Dec 07, 2007 | 146.65 | 148.02 | 144.80 | 145.84 | 519,449 | +0.14(+0.10%) |
Dec 06, 2007 | 138.88 | 145.76 | 138.37 | 145.69 | 670,044 | +7.49(+5.42%) |
Dec 05, 2007 | 143.22 | 143.22 | 136.40 | 138.20 | 668,285 | -0.84(-0.60%) |
Dec 04, 2007 | 138.88 | 140.17 | 137.96 | 139.04 | 708,961 | -0.16(-0.11%) |
Dec 03, 2007 | 138.09 | 139.44 | 134.92 | 139.20 | 593,286 | +3.48(+2.57%) |
Nov 30, 2007 | 138.00 | 138.77 | 135.15 | 135.72 | 428,954 | +0.51(+0.37%) |
Nov 29, 2007 | 136.83 | 137.27 | 134.48 | 135.21 | 422,852 | -1.92(-1.40%) |
Nov 28, 2007 | 132.21 | 137.85 | 132.21 | 137.13 | 1,067,873 | +5.77(+4.40%) |
Nov 27, 2007 | 128.71 | 131.57 | 127.42 | 131.36 | 454,569 | +3.49(+2.73%) |
Nov 26, 2007 | 130.33 | 130.87 | 127.80 | 127.87 | 397,593 | -2.53(-1.94%) |
Nov 23, 2007 | 130.33 | 131.15 | 129.28 | 130.40 | 335,158 | +2.19(+1.71%) |
Nov 21, 2007 | 127.73 | 130.27 | 124.59 | 128.21 | 925,371 | -0.24(-0.19%) |
Nov 20, 2007 | 126.91 | 130.87 | 124.98 | 128.45 | 543,145 | +2.33(+1.84%) |
Nov 19, 2007 | 129.32 | 130.22 | 125.48 | 126.12 | 723,273 | -5.40(-4.10%) |
Nov 16, 2007 | 135.12 | 135.12 | 129.50 | 131.52 | 706,118 | -2.91(-2.17%) |
Nov 15, 2007 | 134.10 | 135.01 | 133.15 | 134.44 | 723,803 | +0.37(+0.28%) |
Nov 14, 2007 | 134.36 | 135.88 | 132.90 | 134.07 | 523,267 | +0.20(+0.15%) |
Nov 13, 2007 | 129.56 | 134.15 | 129.56 | 133.87 | 479,088 | +4.58(+3.55%) |
Nov 12, 2007 | 132.20 | 134.10 | 128.92 | 129.29 | 709,976 | -1.53(-1.17%) |
Nov 09, 2007 | 127.81 | 132.93 | 127.06 | 130.81 | 552,951 | +0.21(+0.16%) |
Nov 08, 2007 | 131.36 | 132.89 | 127.17 | 130.61 | 692,963 | -0.92(-0.70%) |
Nov 07, 2007 | 132.13 | 134.09 | 131.00 | 131.53 | 781,911 | -3.11(-2.31%) |
Nov 06, 2007 | 134.44 | 134.90 | 131.19 | 134.64 | 586,409 | +0.89(+0.66%) |
Nov 05, 2007 | 136.08 | 136.08 | 132.93 | 133.75 | 1,130,828 | -2.60(-1.91%) |
Nov 02, 2007 | 138.10 | 138.35 | 133.01 | 136.35 | 871,721 | -0.79(-0.57%) |
Nov 01, 2007 | 140.25 | 140.45 | 135.95 | 137.14 | 584,948 | -4.45(-3.14%) |
Oct 31, 2007 | 135.46 | 141.84 | 135.25 | 141.59 | 874,352 | +6.35(+4.69%) |
Oct 30, 2007 | 134.47 | 136.28 | 134.12 | 135.24 | 824,072 | +0.60(+0.45%) |
Oct 29, 2007 | 136.32 | 136.32 | 134.12 | 134.64 | 385,142 | -1.12(-0.83%) |
Oct 26, 2007 | 134.78 | 138.84 | 133.86 | 135.76 | 1,057,496 | +2.24(+1.68%) |
Oct 25, 2007 | 131.70 | 135.42 | 131.41 | 133.51 | 1,751,044 | +4.05(+3.13%) |
Oct 24, 2007 | 130.81 | 130.97 | 126.03 | 129.46 | 753,329 | -1.66(-1.26%) |
Oct 23, 2007 | 130.50 | 131.32 | 129.37 | 131.12 | 597,518 | +1.24(+0.95%) |
Oct 22, 2007 | 127.25 | 130.61 | 126.09 | 129.88 | 337,346 | +2.14(+1.67%) |
Oct 19, 2007 | 130.85 | 132.42 | 126.99 | 127.75 | 720,734 | -3.30(-2.52%) |
Oct 18, 2007 | 128.28 | 131.36 | 127.80 | 131.05 | 1,749,144 | -3.05(-2.27%) |
Oct 17, 2007 | 131.70 | 136.00 | 128.45 | 134.10 | 1,881,861 | +8.08(+6.41%) |
Oct 16, 2007 | 124.51 | 126.30 | 123.62 | 126.02 | 375,933 | +1.98(+1.59%) |
Oct 15, 2007 | 125.54 | 125.63 | 123.36 | 124.04 | 321,122 | -1.85(-1.47%) |
Oct 12, 2007 | 125.75 | 126.66 | 124.72 | 125.89 | 502,219 | +0.10(+0.08%) |
Oct 11, 2007 | 121.03 | 128.68 | 124.35 | 125.79 | 384,995 | -1.00(-0.79%) |
Oct 10, 2007 | 127.45 | 127.53 | 125.34 | 126.79 | 458,954 | -0.66(-0.52%) |
Oct 09, 2007 | 122.65 | 127.46 | 122.33 | 127.45 | 621,635 | +4.83(+3.94%) |
Oct 08, 2007 | 122.68 | 123.22 | 121.85 | 122.62 | 293,204 | -0.07(-0.06%) |
Oct 05, 2007 | 121.41 | 122.77 | 120.89 | 122.68 | 269,380 | +1.57(+1.29%) |
Oct 04, 2007 | 122.06 | 122.12 | 117.80 | 121.12 | 658,614 | -1.21(-0.99%) |
Oct 03, 2007 | 120.56 | 123.20 | 120.07 | 122.33 | 453,985 | +1.40(+1.16%) |
Oct 02, 2007 | 120.82 | 121.80 | 120.21 | 120.93 | 323,314 | +0.68(+0.56%) |