Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 115.55 | 115.61 | 112.66 | 112.72 | 25,912 | -2.80(-2.42%) |
Dec 28, 2007 | 115.19 | 116.30 | 114.21 | 115.52 | 19,659 | +1.76(+1.54%) |
Dec 27, 2007 | 115.97 | 116.04 | 113.52 | 113.76 | 26,641 | -2.39(-2.06%) |
Dec 26, 2007 | 113.84 | 116.55 | 113.64 | 116.16 | 20,418 | +2.87(+2.53%) |
Dec 24, 2007 | 112.17 | 113.80 | 112.10 | 113.28 | 33,058 | +1.18(+1.05%) |
Dec 21, 2007 | 109.08 | 112.56 | 109.08 | 112.10 | 43,949 | +5.19(+4.86%) |
Dec 20, 2007 | 106.05 | 106.91 | 104.21 | 106.91 | 68,548 | -5.88(-5.22%) |
Dec 19, 2007 | 113.23 | 114.29 | 111.66 | 112.79 | 47,429 | +1.49(+1.34%) |
Dec 18, 2007 | 110.56 | 114.93 | 107.70 | 111.30 | 61,353 | +2.62(+2.41%) |
Dec 17, 2007 | 111.88 | 111.99 | 107.80 | 108.68 | 64,173 | -5.08(-4.47%) |
Dec 14, 2007 | 115.32 | 116.48 | 113.60 | 113.76 | 29,169 | -3.59(-3.06%) |
Dec 13, 2007 | 115.76 | 117.35 | 113.48 | 117.35 | 69,910 | +1.14(+0.98%) |
Dec 12, 2007 | 114.09 | 117.76 | 113.71 | 116.21 | 65,048 | +5.34(+4.81%) |
Dec 11, 2007 | 117.14 | 117.50 | 110.21 | 110.87 | 91,592 | -5.31(-4.57%) |
Dec 10, 2007 | 114.68 | 116.22 | 114.43 | 116.17 | 24,599 | +1.71(+1.49%) |
Dec 07, 2007 | 116.03 | 116.03 | 112.49 | 114.47 | 47,449 | -0.62(-0.54%) |
Dec 06, 2007 | 107.95 | 115.08 | 107.95 | 115.08 | 180,423 | +6.22(+5.72%) |
Dec 05, 2007 | 107.99 | 110.39 | 107.14 | 108.86 | 55,130 | +3.78(+3.60%) |
Dec 04, 2007 | 107.89 | 107.89 | 104.79 | 105.08 | 34,438 | -1.88(-1.76%) |
Dec 03, 2007 | 107.56 | 107.56 | 105.08 | 106.96 | 25,037 | +0.76(+0.72%) |
Nov 30, 2007 | 105.27 | 106.83 | 104.18 | 106.20 | 52,213 | +0.67(+0.63%) |
Nov 29, 2007 | 100.55 | 106.61 | 100.28 | 105.53 | 65,009 | +3.08(+3.00%) |
Nov 28, 2007 | 102.85 | 103.49 | 99.99 | 102.46 | 67,780 | +2.53(+2.53%) |
Nov 27, 2007 | 100.57 | 100.57 | 95.94 | 99.93 | 64,562 | -1.49(-1.47%) |
Nov 26, 2007 | 108.91 | 108.91 | 100.79 | 101.42 | 87,222 | -4.45(-4.21%) |
Nov 23, 2007 | 103.88 | 106.86 | 103.75 | 105.87 | 21,099 | +2.90(+2.82%) |
Nov 21, 2007 | 106.98 | 106.98 | 102.95 | 102.97 | 85,204 | -3.34(-3.14%) |
Nov 20, 2007 | 99.97 | 108.34 | 99.97 | 106.31 | 51,008 | +5.68(+5.64%) |
Nov 19, 2007 | 102.85 | 103.16 | 100.10 | 100.64 | 115,317 | -2.65(-2.57%) |
Nov 16, 2007 | 102.85 | 104.56 | 101.40 | 103.29 | 59,603 | +3.20(+3.20%) |
Nov 15, 2007 | 103.45 | 105.14 | 98.58 | 100.09 | 76,424 | -4.96(-4.72%) |
Nov 14, 2007 | 107.64 | 109.24 | 104.77 | 105.05 | 46,399 | -0.32(-0.30%) |
Nov 13, 2007 | 100.36 | 105.97 | 98.94 | 105.37 | 86,633 | +4.45(+4.41%) |
Nov 12, 2007 | 107.94 | 107.94 | 100.79 | 100.91 | 133,814 | -8.65(-7.89%) |
Nov 09, 2007 | 114.45 | 114.45 | 109.52 | 109.56 | 78,475 | -4.89(-4.27%) |
Nov 08, 2007 | 111.22 | 117.25 | 110.56 | 114.45 | 82,341 | +2.84(+2.54%) |
Nov 07, 2007 | 118.27 | 118.62 | 111.42 | 111.61 | 66,312 | -6.70(-5.67%) |
Nov 06, 2007 | 116.11 | 118.39 | 114.69 | 118.31 | 33,253 | +5.63(+5.00%) |
Nov 05, 2007 | 110.56 | 113.56 | 107.99 | 112.68 | 58,922 | -0.76(-0.67%) |
Nov 02, 2007 | 113.02 | 114.29 | 110.03 | 113.44 | 40,351 | +1.36(+1.21%) |
Nov 01, 2007 | 113.46 | 117.45 | 109.01 | 112.08 | 94,704 | -5.13(-4.38%) |
Oct 31, 2007 | 114.36 | 117.66 | 112.84 | 117.21 | 96,357 | +5.02(+4.47%) |
Oct 30, 2007 | 116.89 | 117.41 | 112.12 | 112.19 | 104,524 | -7.84(-6.53%) |
Oct 29, 2007 | 119.57 | 120.69 | 118.90 | 120.03 | 53,672 | +2.42(+2.06%) |
Oct 26, 2007 | 118.28 | 119.25 | 116.69 | 117.61 | 76,910 | +1.91(+1.65%) |
Oct 25, 2007 | 114.00 | 116.22 | 112.92 | 115.70 | 43,560 | +1.76(+1.54%) |
Oct 24, 2007 | 111.58 | 114.50 | 110.15 | 113.94 | 40,254 | +1.98(+1.76%) |
Oct 23, 2007 | 111.34 | 113.22 | 108.74 | 111.97 | 67,868 | +2.07(+1.88%) |
Oct 22, 2007 | 109.36 | 110.35 | 106.71 | 109.90 | 103,941 | -3.03(-2.69%) |
Oct 19, 2007 | 120.79 | 120.79 | 112.29 | 112.94 | 85,856 | -10.74(-8.68%) |
Oct 18, 2007 | 122.02 | 123.67 | 121.36 | 123.67 | 30,044 | +0.81(+0.66%) |
Oct 17, 2007 | 124.65 | 124.94 | 119.82 | 122.86 | 50,658 | -0.66(-0.53%) |
Oct 16, 2007 | 123.20 | 124.47 | 122.41 | 123.52 | 26,641 | +0.33(+0.27%) |
Oct 15, 2007 | 124.12 | 124.66 | 122.16 | 123.19 | 56,297 | +2.53(+2.10%) |
Oct 12, 2007 | 119.30 | 121.36 | 118.88 | 120.66 | 39,670 | +1.48(+1.24%) |
Oct 11, 2007 | 121.82 | 123.59 | 116.65 | 119.18 | 82,258 | -0.52(-0.43%) |
Oct 10, 2007 | 114.72 | 120.50 | 114.39 | 119.69 | 46,185 | +2.88(+2.47%) |
Oct 09, 2007 | 113.62 | 116.99 | 113.54 | 116.81 | 49,685 | +4.00(+3.55%) |
Oct 08, 2007 | 112.92 | 113.51 | 112.26 | 112.81 | 36,851 | -2.07(-1.80%) |
Oct 05, 2007 | 114.62 | 115.50 | 113.23 | 114.88 | 47,254 | +0.76(+0.67%) |
Oct 04, 2007 | 113.09 | 114.67 | 110.53 | 114.12 | 53,769 | +0.80(+0.71%) |
Oct 03, 2007 | 113.94 | 114.30 | 111.76 | 113.32 | 31,211 | -1.81(-1.57%) |
Oct 02, 2007 | 116.25 | 116.25 | 112.95 | 115.13 | 60,284 | -2.77(-2.35%) |