Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 106.60 | 107.50 | 106.20 | 106.60 | 91,692 | -1.40(-1.30%) |
Jul 30, 2007 | 108.00 | 108.00 | 106.00 | 108.00 | 44,273 | +0.00(+0.00%) |
Jul 27, 2007 | 107.75 | 108.76 | 106.00 | 108.00 | 53,843 | +0.25(+0.23%) |
Jul 26, 2007 | 107.75 | 109.40 | 106.15 | 107.75 | 16,840 | +0.90(+0.84%) |
Jul 25, 2007 | 106.85 | 108.85 | 106.85 | 106.85 | 17,384 | -2.40(-2.20%) |
Jul 24, 2007 | 109.25 | 110.64 | 108.80 | 109.25 | 53,027 | -2.45(-2.19%) |
Jul 23, 2007 | 111.70 | 111.90 | 110.85 | 111.70 | 60,153 | +0.70(+0.63%) |
Jul 20, 2007 | 111.00 | 111.65 | 110.10 | 111.00 | 15,641 | -1.00(-0.89%) |
Jul 19, 2007 | 112.00 | 112.90 | 111.65 | 112.00 | 263,949 | +1.40(+1.27%) |
Jul 18, 2007 | 112.45 | 111.40 | 109.90 | 110.60 | 16,390 | -1.85(-1.65%) |
Jul 17, 2007 | 112.45 | 112.50 | 111.30 | 112.45 | 13,686 | -0.05(-0.04%) |
Jul 16, 2007 | 113.25 | 113.00 | 111.55 | 112.50 | 18,555 | -0.75(-0.66%) |
Jul 13, 2007 | 112.00 | 113.25 | 112.10 | 113.25 | 20,155 | +1.25(+1.12%) |
Jul 12, 2007 | 107.90 | 112.10 | 110.00 | 112.00 | 28,308 | +4.10(+3.80%) |
Jul 11, 2007 | 107.50 | 107.95 | 107.25 | 107.90 | 143,128 | +0.40(+0.37%) |
Jul 10, 2007 | 107.50 | 108.50 | 107.50 | 107.50 | 10,083 | -1.75(-1.60%) |
Jul 09, 2007 | 109.25 | 110.20 | 107.75 | 109.25 | 10,163 | +1.50(+1.39%) |
Jul 06, 2007 | 107.75 | 107.75 | 107.10 | 107.75 | 16,099 | +0.45(+0.42%) |
Jul 05, 2007 | 107.30 | 107.52 | 106.75 | 107.30 | 20,620 | -1.40(-1.29%) |
Jul 03, 2007 | 108.70 | 108.75 | 107.00 | 108.70 | 25,305 | +1.20(+1.12%) |
Jul 02, 2007 | 107.50 | 107.50 | 106.65 | 107.50 | 71,513 | +1.55(+1.46%) |
Jun 29, 2007 | 105.95 | 107.00 | 105.55 | 105.95 | 15,270 | +0.55(+0.52%) |
Jun 28, 2007 | 105.40 | 105.40 | 103.70 | 105.40 | 87,777 | +0.15(+0.14%) |
Jun 27, 2007 | 105.25 | 105.25 | 103.10 | 105.25 | 13,050 | +0.25(+0.24%) |
Jun 26, 2007 | 105.00 | 105.25 | 104.20 | 105.00 | 15,117 | -0.10(-0.10%) |
Jun 25, 2007 | 105.10 | 105.55 | 104.20 | 105.10 | 57,289 | +0.85(+0.82%) |
Jun 22, 2007 | 107.05 | 105.30 | 104.25 | 104.25 | 143,721 | -2.80(-2.62%) |
Jun 21, 2007 | 107.05 | 107.05 | 105.45 | 107.05 | 16,161 | -2.20(-2.01%) |
Jun 20, 2007 | 109.25 | 108.50 | 106.20 | 109.25 | 39,271 | +0.00(+0.00%) |
Jun 19, 2007 | 109.25 | 109.50 | 108.90 | 109.25 | 9,838 | +0.00(+0.00%) |
Jun 18, 2007 | 109.25 | 110.55 | 109.40 | 109.25 | 12,034 | +0.00(+0.00%) |
Jun 15, 2007 | 109.25 | 110.50 | 108.55 | 109.25 | 28,863 | +0.00(+0.00%) |
Jun 14, 2007 | 109.25 | 107.80 | 106.40 | 109.25 | 87,518 | +0.00(+0.00%) |
Jun 13, 2007 | 109.25 | 107.20 | 105.35 | 109.25 | 79,449 | +0.00(+0.00%) |
Jun 12, 2007 | 109.25 | 108.00 | 105.75 | 109.25 | 78,572 | +0.00(+0.00%) |
Jun 11, 2007 | 109.25 | 109.25 | 109.25 | 109.25 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 109.25 | 109.25 | 106.30 | 109.25 | 160,875 | +1.00(+0.92%) |
Jun 07, 2007 | 108.25 | 110.00 | 107.35 | 108.25 | 37,690 | -2.65(-2.39%) |
Jun 06, 2007 | 110.90 | 112.25 | 110.15 | 110.90 | 60,876 | -1.10(-0.98%) |
Jun 05, 2007 | 112.00 | 113.25 | 111.80 | 112.00 | 46,271 | -2.15(-1.88%) |
Jun 04, 2007 | 114.15 | 114.15 | 113.25 | 114.15 | 7,207 | +0.65(+0.57%) |
Jun 01, 2007 | 113.50 | 113.75 | 112.90 | 113.50 | 10,138 | -0.10(-0.09%) |
May 31, 2007 | 113.60 | 113.75 | 112.80 | 113.60 | 17,246 | +3.35(+3.04%) |
May 30, 2007 | 110.25 | 110.25 | 109.15 | 110.25 | 11,075 | +0.25(+0.23%) |
May 29, 2007 | 110.00 | 110.50 | 109.10 | 110.00 | 9,139 | +1.20(+1.10%) |
May 25, 2007 | 108.80 | 110.20 | 108.55 | 108.80 | 11,774 | +0.05(+0.05%) |
May 24, 2007 | 111.00 | 109.50 | 108.50 | 108.75 | 6,475 | -2.25(-2.03%) |
May 23, 2007 | 111.00 | 111.25 | 110.00 | 111.00 | 10,420 | +1.00(+0.91%) |
May 22, 2007 | 110.25 | 110.00 | 109.00 | 110.00 | 13,899 | -0.25(-0.23%) |
May 21, 2007 | 110.25 | 110.60 | 109.75 | 110.25 | 30,516 | -1.75(-1.56%) |
May 18, 2007 | 112.00 | 112.00 | 110.50 | 112.00 | 10,825 | +0.85(+0.76%) |
May 17, 2007 | 111.15 | 111.15 | 109.70 | 111.15 | 7,508 | +0.35(+0.32%) |
May 16, 2007 | 110.80 | 112.00 | 109.75 | 110.80 | 5,178 | -1.30(-1.16%) |
May 15, 2007 | 112.10 | 112.50 | 111.01 | 112.10 | 13,254 | +1.60(+1.45%) |
May 14, 2007 | 110.50 | 111.60 | 110.50 | 110.50 | 10,546 | -2.35(-2.08%) |
May 11, 2007 | 112.85 | 112.85 | 110.75 | 112.85 | 10,202 | +8.60(+8.25%) |
May 10, 2007 | 104.25 | 106.25 | 104.05 | 104.25 | 8,243 | -3.80(-3.52%) |
May 09, 2007 | 108.05 | 108.05 | 106.85 | 108.05 | 8,972 | +0.05(+0.05%) |
May 08, 2007 | 108.00 | 108.00 | 106.80 | 108.00 | 18,235 | -1.45(-1.32%) |
May 07, 2007 | 109.45 | 109.45 | 108.40 | 109.45 | 7,925 | +1.45(+1.34%) |
May 04, 2007 | 108.00 | 108.00 | 107.00 | 108.00 | 6,098 | +0.75(+0.70%) |
May 03, 2007 | 107.25 | 107.85 | 106.60 | 107.25 | 11,234 | +0.00(+0.00%) |
May 02, 2007 | 107.25 | 107.25 | 106.40 | 107.25 | 12,861 | +1.40(+1.32%) |