Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 144.40 | 145.00 | 139.90 | 140.10 | 16,940 | -3.40(-2.37%) |
Jul 30, 2007 | 143.60 | 145.30 | 139.40 | 143.50 | 25,700 | +2.20(+1.56%) |
Jul 27, 2007 | 150.20 | 152.60 | 141.30 | 141.30 | 23,420 | -4.10(-2.82%) |
Jul 26, 2007 | 148.00 | 150.30 | 143.40 | 145.40 | 36,490 | -4.90(-3.26%) |
Jul 25, 2007 | 147.30 | 151.10 | 147.30 | 150.30 | 36,120 | +3.00(+2.04%) |
Jul 24, 2007 | 150.00 | 150.00 | 146.40 | 147.30 | 48,230 | -2.90(-1.93%) |
Jul 23, 2007 | 155.00 | 155.30 | 150.20 | 150.20 | 31,890 | -4.80(-3.10%) |
Jul 20, 2007 | 153.40 | 155.30 | 152.00 | 155.00 | 31,240 | +1.30(+0.85%) |
Jul 19, 2007 | 151.90 | 155.40 | 150.50 | 153.70 | 17,670 | +2.60(+1.72%) |
Jul 18, 2007 | 149.50 | 151.50 | 149.00 | 151.10 | 15,240 | +0.60(+0.40%) |
Jul 17, 2007 | 150.50 | 152.60 | 148.60 | 150.50 | 26,740 | -0.30(-0.20%) |
Jul 16, 2007 | 156.00 | 156.80 | 149.30 | 150.80 | 20,400 | -3.80(-2.46%) |
Jul 13, 2007 | 150.80 | 155.00 | 149.90 | 154.60 | 17,740 | +1.80(+1.18%) |
Jul 12, 2007 | 151.50 | 154.90 | 151.00 | 152.80 | 22,000 | +2.90(+1.93%) |
Jul 11, 2007 | 150.80 | 153.00 | 149.10 | 149.90 | 10,170 | -0.90(-0.60%) |
Jul 10, 2007 | 154.00 | 155.40 | 150.50 | 150.80 | 23,500 | -4.00(-2.58%) |
Jul 09, 2007 | 144.20 | 155.10 | 143.70 | 154.80 | 37,570 | +10.20(+7.05%) |
Jul 06, 2007 | 147.00 | 147.50 | 144.30 | 144.60 | 10,440 | -1.40(-0.96%) |
Jul 05, 2007 | 141.30 | 146.00 | 141.30 | 146.00 | 14,770 | +4.70(+3.33%) |
Jul 03, 2007 | 144.80 | 145.90 | 141.30 | 141.30 | 9,490 | -2.90(-2.01%) |
Jul 02, 2007 | 142.20 | 144.40 | 141.40 | 144.20 | 17,730 | +2.50(+1.76%) |
Jun 29, 2007 | 143.50 | 144.20 | 139.60 | 141.70 | 24,630 | -0.80(-0.56%) |
Jun 28, 2007 | 142.30 | 144.30 | 141.65 | 142.50 | 13,090 | +0.30(+0.21%) |
Jun 27, 2007 | 136.50 | 142.50 | 136.50 | 142.20 | 16,880 | +5.00(+3.64%) |
Jun 26, 2007 | 139.00 | 139.90 | 136.50 | 137.20 | 18,210 | -0.30(-0.22%) |
Jun 25, 2007 | 143.00 | 143.00 | 137.20 | 137.50 | 31,220 | -5.50(-3.85%) |
Jun 22, 2007 | 143.40 | 143.50 | 140.70 | 143.00 | 33,350 | -0.30(-0.21%) |
Jun 21, 2007 | 143.00 | 145.40 | 142.80 | 143.30 | 19,200 | +1.30(+0.92%) |
Jun 20, 2007 | 150.00 | 150.50 | 141.70 | 142.00 | 20,060 | -7.80(-5.21%) |
Jun 19, 2007 | 150.70 | 151.90 | 148.90 | 149.80 | 15,340 | -0.80(-0.53%) |
Jun 18, 2007 | 146.60 | 150.90 | 146.10 | 150.60 | 17,040 | +3.90(+2.66%) |
Jun 15, 2007 | 147.50 | 149.00 | 146.50 | 146.70 | 23,140 | +1.60(+1.10%) |
Jun 14, 2007 | 140.60 | 145.40 | 140.10 | 145.10 | 16,960 | +4.50(+3.20%) |
Jun 13, 2007 | 137.50 | 142.70 | 137.50 | 140.60 | 15,280 | +3.20(+2.33%) |
Jun 12, 2007 | 136.60 | 138.60 | 136.60 | 137.40 | 23,270 | +0.00(+0.00%) |
Jun 11, 2007 | 138.80 | 138.80 | 136.20 | 137.40 | 37,900 | -1.00(-0.72%) |
Jun 08, 2007 | 137.40 | 138.90 | 136.70 | 138.40 | 12,130 | +1.00(+0.73%) |
Jun 07, 2007 | 139.40 | 140.00 | 136.60 | 137.40 | 15,730 | -2.00(-1.43%) |
Jun 06, 2007 | 142.50 | 142.50 | 138.80 | 139.40 | 24,450 | -3.40(-2.38%) |
Jun 05, 2007 | 144.00 | 144.00 | 141.30 | 142.80 | 19,780 | -1.20(-0.83%) |
Jun 04, 2007 | 142.80 | 145.60 | 142.00 | 144.00 | 21,439 | +0.30(+0.21%) |
Jun 01, 2007 | 142.60 | 144.40 | 142.60 | 143.70 | 12,010 | +1.20(+0.84%) |
May 31, 2007 | 142.30 | 144.00 | 141.60 | 142.50 | 13,130 | +0.20(+0.14%) |
May 30, 2007 | 140.00 | 143.30 | 139.30 | 142.30 | 29,590 | +1.70(+1.21%) |
May 29, 2007 | 140.00 | 141.40 | 139.60 | 140.60 | 13,090 | -0.90(-0.64%) |
May 25, 2007 | 141.70 | 142.50 | 139.60 | 141.50 | 22,830 | +1.60(+1.14%) |
May 24, 2007 | 144.80 | 147.30 | 139.10 | 139.90 | 40,730 | -5.80(-3.98%) |
May 23, 2007 | 145.00 | 147.00 | 144.50 | 145.70 | 19,150 | +1.80(+1.25%) |
May 22, 2007 | 143.80 | 146.00 | 143.40 | 143.90 | 17,542 | +0.10(+0.07%) |
May 21, 2007 | 143.00 | 144.30 | 141.80 | 143.80 | 30,520 | +0.90(+0.63%) |
May 18, 2007 | 140.00 | 143.40 | 139.90 | 142.90 | 18,230 | +2.80(+2.00%) |
May 17, 2007 | 138.50 | 141.00 | 137.60 | 140.10 | 21,560 | +1.60(+1.16%) |
May 16, 2007 | 136.60 | 138.50 | 135.90 | 138.50 | 27,770 | +1.90(+1.39%) |
May 15, 2007 | 138.00 | 139.70 | 136.40 | 136.60 | 30,640 | -1.20(-0.87%) |
May 14, 2007 | 138.00 | 141.00 | 136.50 | 137.80 | 22,940 | -0.10(-0.07%) |
May 11, 2007 | 136.50 | 140.50 | 136.50 | 137.90 | 22,558 | -0.60(-0.43%) |
May 10, 2007 | 140.00 | 141.50 | 136.90 | 138.50 | 35,340 | +1.70(+1.24%) |
May 09, 2007 | 140.30 | 140.30 | 136.00 | 136.80 | 70,590 | -3.20(-2.29%) |
May 08, 2007 | 142.50 | 142.70 | 138.30 | 140.00 | 15,500 | -1.90(-1.34%) |
May 07, 2007 | 141.90 | 142.90 | 140.40 | 141.90 | 13,250 | -0.80(-0.56%) |
May 04, 2007 | 143.20 | 144.00 | 140.40 | 142.70 | 13,470 | -1.00(-0.70%) |
May 03, 2007 | 138.70 | 144.40 | 136.60 | 143.70 | 27,220 | +4.00(+2.86%) |
May 02, 2007 | 136.70 | 141.40 | 136.70 | 139.70 | 17,380 | +2.70(+1.97%) |