Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 322.30 | 326.15 | 316.73 | 316.90 | 5,443 | -1.88(-0.59%) |
Jul 30, 2007 | 317.33 | 319.56 | 310.31 | 318.79 | 8,504 | +2.65(+0.84%) |
Jul 27, 2007 | 321.70 | 328.06 | 314.59 | 316.13 | 11,389 | -7.88(-2.43%) |
Jul 26, 2007 | 325.12 | 330.17 | 318.10 | 324.01 | 13,924 | -7.70(-2.32%) |
Jul 25, 2007 | 328.80 | 332.52 | 322.30 | 331.71 | 66,446 | +2.65(+0.81%) |
Jul 24, 2007 | 332.74 | 334.11 | 326.75 | 329.06 | 7,382 | -8.22(-2.44%) |
Jul 23, 2007 | 338.56 | 339.67 | 334.54 | 337.27 | 7,394 | +3.94(+1.18%) |
Jul 20, 2007 | 334.71 | 334.71 | 330.17 | 333.34 | 4,684 | +0.86(+0.26%) |
Jul 19, 2007 | 329.49 | 332.71 | 327.86 | 332.48 | 10,607 | +6.59(+2.02%) |
Jul 18, 2007 | 322.30 | 326.40 | 320.84 | 325.89 | 11,938 | +5.39(+1.68%) |
Jul 17, 2007 | 327.77 | 327.77 | 320.15 | 320.50 | 30,758 | -6.08(-1.86%) |
Jul 16, 2007 | 328.63 | 328.71 | 322.64 | 326.57 | 6,927 | -2.14(-0.65%) |
Jul 13, 2007 | 327.94 | 329.74 | 326.71 | 328.71 | 4,614 | -0.51(-0.15%) |
Jul 12, 2007 | 327.86 | 329.40 | 325.63 | 329.22 | 6,191 | +5.81(+1.80%) |
Jul 11, 2007 | 322.21 | 324.86 | 320.59 | 323.41 | 20,279 | -1.80(-0.55%) |
Jul 10, 2007 | 324.95 | 328.63 | 324.44 | 325.20 | 3,925 | -2.74(-0.84%) |
Jul 09, 2007 | 329.66 | 329.66 | 327.00 | 327.94 | 4,228 | +0.51(+0.16%) |
Jul 06, 2007 | 326.23 | 328.93 | 326.23 | 327.43 | 5,397 | +3.51(+1.08%) |
Jul 05, 2007 | 324.01 | 326.40 | 319.98 | 323.92 | 8,200 | +1.54(+0.48%) |
Jul 03, 2007 | 321.10 | 323.24 | 321.10 | 322.38 | 2,336 | +1.45(+0.45%) |
Jul 02, 2007 | 317.93 | 320.93 | 315.88 | 320.93 | 7,558 | +5.99(+1.90%) |
Jun 29, 2007 | 317.76 | 319.98 | 314.76 | 314.93 | 17,756 | +0.83(+0.27%) |
Jun 28, 2007 | 320.75 | 321.10 | 313.40 | 314.10 | 8,387 | -3.75(-1.18%) |
Jun 27, 2007 | 308.60 | 318.27 | 308.60 | 317.84 | 10,817 | +4.96(+1.59%) |
Jun 26, 2007 | 316.05 | 316.56 | 311.25 | 312.88 | 7,967 | -5.31(-1.67%) |
Jun 25, 2007 | 318.02 | 323.06 | 316.73 | 318.19 | 13,854 | -6.08(-1.87%) |
Jun 22, 2007 | 323.32 | 324.61 | 318.87 | 324.26 | 8,995 | +0.64(+0.20%) |
Jun 21, 2007 | 316.90 | 323.92 | 316.39 | 323.63 | 10,396 | +7.67(+2.43%) |
Jun 20, 2007 | 324.01 | 325.12 | 315.70 | 315.96 | 82,497 | -5.74(-1.78%) |
Jun 19, 2007 | 319.90 | 325.81 | 319.21 | 321.70 | 6,903 | -0.43(-0.13%) |
Jun 18, 2007 | 319.90 | 322.64 | 319.13 | 322.12 | 11,600 | +2.40(+0.75%) |
Jun 15, 2007 | 321.44 | 322.21 | 319.73 | 319.73 | 6,565 | +2.14(+0.67%) |
Jun 14, 2007 | 315.62 | 318.44 | 315.62 | 317.59 | 5,490 | +6.59(+2.12%) |
Jun 13, 2007 | 305.69 | 312.19 | 305.69 | 311.00 | 5,875 | +8.99(+2.98%) |
Jun 12, 2007 | 307.23 | 307.66 | 302.01 | 302.01 | 5,759 | -4.45(-1.45%) |
Jun 11, 2007 | 305.86 | 310.23 | 304.57 | 306.46 | 5,700 | +4.62(+1.53%) |
Jun 08, 2007 | 300.13 | 304.15 | 299.61 | 301.84 | 8,854 | -1.61(-0.53%) |
Jun 07, 2007 | 310.14 | 311.42 | 302.52 | 303.45 | 3,808 | -4.64(-1.50%) |
Jun 06, 2007 | 311.42 | 312.45 | 308.08 | 308.08 | 12,546 | -6.51(-2.07%) |
Jun 05, 2007 | 314.93 | 315.96 | 312.11 | 314.59 | 7,943 | -2.14(-0.68%) |
Jun 04, 2007 | 311.94 | 317.07 | 310.48 | 316.73 | 8,188 | +7.28(+2.35%) |
Jun 01, 2007 | 309.97 | 311.08 | 308.35 | 309.45 | 3,609 | +1.11(+0.36%) |
May 31, 2007 | 307.66 | 312.45 | 306.80 | 308.34 | 7,978 | -0.26(-0.08%) |
May 30, 2007 | 301.32 | 308.77 | 301.15 | 308.60 | 6,810 | +6.85(+2.27%) |
May 29, 2007 | 302.69 | 304.15 | 300.21 | 301.75 | 5,338 | -1.63(-0.54%) |
May 25, 2007 | 303.20 | 303.46 | 300.81 | 303.38 | 5,513 | +4.54(+1.52%) |
May 24, 2007 | 307.91 | 309.45 | 297.04 | 298.84 | 11,938 | -7.45(-2.43%) |
May 23, 2007 | 307.74 | 311.37 | 306.29 | 306.29 | 4,579 | +0.94(+0.31%) |
May 22, 2007 | 309.11 | 311.17 | 305.35 | 305.35 | 12,756 | -4.62(-1.49%) |
May 21, 2007 | 307.83 | 313.31 | 306.63 | 309.97 | 10,315 | +2.48(+0.81%) |
May 18, 2007 | 304.83 | 307.49 | 304.06 | 307.49 | 9,660 | +5.14(+1.70%) |
May 17, 2007 | 297.04 | 304.75 | 296.79 | 302.35 | 7,733 | +5.22(+1.76%) |
May 16, 2007 | 296.79 | 297.30 | 291.56 | 297.13 | 7,055 | +1.28(+0.43%) |
May 15, 2007 | 295.59 | 299.70 | 294.47 | 295.84 | 7,207 | +0.09(+0.03%) |
May 14, 2007 | 298.07 | 298.07 | 293.70 | 295.76 | 9,462 | +0.69(+0.23%) |
May 11, 2007 | 289.51 | 296.19 | 289.00 | 295.07 | 84,144 | +7.96(+2.77%) |
May 10, 2007 | 292.42 | 293.45 | 286.94 | 287.11 | 8,457 | -6.51(-2.22%) |
May 09, 2007 | 290.62 | 293.62 | 288.05 | 293.62 | 7,324 | +1.37(+0.47%) |
May 08, 2007 | 290.96 | 292.25 | 287.55 | 292.25 | 4,684 | -1.37(-0.47%) |
May 07, 2007 | 292.93 | 294.13 | 292.16 | 293.62 | 2,254 | -0.43(-0.15%) |
May 04, 2007 | 295.33 | 298.67 | 292.42 | 294.05 | 2,873 | +0.77(+0.26%) |
May 03, 2007 | 290.44 | 294.90 | 290.28 | 293.28 | 5,899 | +2.14(+0.74%) |
May 02, 2007 | 289.17 | 291.22 | 288.01 | 291.13 | 2,499 | +3.00(+1.04%) |