Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 114.03 | 115.10 | 109.70 | 109.90 | 666,034 | -3.38(-2.98%) |
Jul 30, 2007 | 111.96 | 114.28 | 109.97 | 113.27 | 899,124 | +0.65(+0.58%) |
Jul 27, 2007 | 113.42 | 114.72 | 111.00 | 112.62 | 676,193 | -1.34(-1.18%) |
Jul 26, 2007 | 114.96 | 115.05 | 111.27 | 113.96 | 803,914 | -2.34(-2.01%) |
Jul 25, 2007 | 116.10 | 116.88 | 114.93 | 116.30 | 707,398 | +1.34(+1.16%) |
Jul 24, 2007 | 117.82 | 117.82 | 113.42 | 114.97 | 1,147,453 | -3.77(-3.17%) |
Jul 23, 2007 | 119.20 | 120.30 | 117.83 | 118.74 | 616,687 | +0.56(+0.48%) |
Jul 20, 2007 | 119.56 | 119.96 | 116.34 | 118.17 | 1,093,027 | -2.34(-1.94%) |
Jul 19, 2007 | 123.09 | 124.00 | 118.59 | 120.51 | 1,989,249 | +0.42(+0.35%) |
Jul 18, 2007 | 113.69 | 120.31 | 113.67 | 120.09 | 2,104,342 | +6.99(+6.18%) |
Jul 17, 2007 | 114.86 | 115.54 | 112.36 | 113.10 | 750,358 | -2.01(-1.75%) |
Jul 16, 2007 | 116.30 | 116.75 | 114.59 | 115.11 | 530,330 | -1.23(-1.05%) |
Jul 13, 2007 | 115.10 | 116.86 | 114.44 | 116.34 | 482,145 | +2.45(+2.15%) |
Jul 12, 2007 | 114.03 | 114.70 | 113.32 | 113.89 | 522,058 | +0.30(+0.27%) |
Jul 11, 2007 | 112.85 | 113.59 | 112.20 | 113.59 | 484,177 | +0.70(+0.62%) |
Jul 10, 2007 | 113.22 | 113.29 | 111.63 | 112.89 | 609,674 | -0.31(-0.27%) |
Jul 09, 2007 | 114.38 | 114.44 | 112.73 | 113.20 | 291,580 | -0.93(-0.81%) |
Jul 06, 2007 | 113.34 | 114.20 | 112.79 | 114.13 | 188,968 | +1.20(+1.07%) |
Jul 05, 2007 | 114.55 | 114.57 | 112.38 | 112.93 | 306,674 | -1.27(-1.12%) |
Jul 03, 2007 | 114.03 | 115.13 | 113.39 | 114.20 | 225,833 | +0.18(+0.16%) |
Jul 02, 2007 | 108.90 | 114.53 | 108.62 | 114.02 | 871,112 | +6.13(+5.68%) |
Jun 29, 2007 | 109.48 | 109.90 | 107.00 | 107.89 | 696,803 | -1.52(-1.39%) |
Jun 28, 2007 | 109.72 | 110.24 | 109.00 | 109.41 | 295,208 | -0.48(-0.44%) |
Jun 27, 2007 | 107.48 | 109.96 | 107.08 | 109.90 | 459,939 | +2.20(+2.05%) |
Jun 26, 2007 | 107.07 | 108.79 | 106.13 | 107.69 | 847,745 | +1.22(+1.14%) |
Jun 25, 2007 | 107.08 | 108.51 | 106.06 | 106.47 | 388,241 | -0.68(-0.63%) |
Jun 22, 2007 | 108.04 | 109.97 | 105.62 | 107.15 | 2,743,236 | -0.78(-0.72%) |
Jun 21, 2007 | 108.64 | 108.83 | 105.80 | 107.93 | 645,569 | -0.85(-0.78%) |
Jun 20, 2007 | 111.35 | 112.05 | 108.59 | 108.77 | 695,206 | -2.20(-1.98%) |
Jun 19, 2007 | 110.34 | 111.34 | 108.83 | 110.97 | 621,186 | +0.54(+0.49%) |
Jun 18, 2007 | 108.86 | 110.65 | 108.39 | 110.43 | 574,452 | +1.64(+1.51%) |
Jun 15, 2007 | 109.01 | 109.62 | 108.17 | 108.79 | 358,633 | +0.47(+0.43%) |
Jun 14, 2007 | 108.19 | 109.23 | 108.06 | 108.33 | 416,833 | +0.18(+0.17%) |
Jun 13, 2007 | 107.69 | 108.53 | 106.67 | 108.15 | 593,320 | +1.14(+1.07%) |
Jun 12, 2007 | 105.76 | 108.86 | 105.76 | 107.00 | 1,294,622 | +0.67(+0.63%) |
Jun 11, 2007 | 105.19 | 106.56 | 104.62 | 106.33 | 440,926 | +1.59(+1.52%) |
Jun 08, 2007 | 102.91 | 104.87 | 102.04 | 104.74 | 755,438 | +1.83(+1.78%) |
Jun 07, 2007 | 104.21 | 104.52 | 102.69 | 102.91 | 535,846 | -1.30(-1.24%) |
Jun 06, 2007 | 104.18 | 105.28 | 104.09 | 104.20 | 369,373 | -0.66(-0.63%) |
Jun 05, 2007 | 105.14 | 107.08 | 104.45 | 104.87 | 361,536 | -0.50(-0.48%) |
Jun 04, 2007 | 105.00 | 105.62 | 104.41 | 105.37 | 312,044 | -0.94(-0.89%) |
Jun 01, 2007 | 105.80 | 106.52 | 105.47 | 106.31 | 595,062 | +0.52(+0.49%) |
May 31, 2007 | 104.93 | 106.43 | 103.35 | 105.79 | 1,449,919 | +4.90(+4.86%) |
May 30, 2007 | 100.53 | 100.94 | 99.99 | 100.89 | 276,631 | +0.01(+0.01%) |
May 29, 2007 | 101.28 | 101.78 | 99.91 | 100.88 | 413,205 | +0.99(+0.99%) |
May 25, 2007 | 100.61 | 100.93 | 99.29 | 99.89 | 447,893 | -0.90(-0.89%) |
May 24, 2007 | 101.53 | 102.11 | 100.11 | 100.79 | 475,469 | -0.75(-0.74%) |
May 23, 2007 | 102.04 | 103.08 | 101.01 | 101.54 | 490,418 | -0.01(-0.01%) |
May 22, 2007 | 102.19 | 102.72 | 101.35 | 101.55 | 358,778 | -0.65(-0.63%) |
May 21, 2007 | 103.49 | 103.56 | 101.08 | 102.19 | 934,682 | +0.08(+0.08%) |
May 18, 2007 | 102.25 | 102.72 | 101.83 | 102.11 | 507,979 | +0.07(+0.07%) |
May 17, 2007 | 100.02 | 102.38 | 99.60 | 102.04 | 767,630 | +2.34(+2.35%) |
May 16, 2007 | 100.17 | 100.66 | 99.00 | 99.70 | 396,224 | -0.08(-0.08%) |
May 15, 2007 | 101.19 | 102.01 | 99.53 | 99.78 | 571,549 | -1.30(-1.29%) |
May 14, 2007 | 102.59 | 102.87 | 100.36 | 101.08 | 648,182 | -1.64(-1.60%) |
May 11, 2007 | 101.46 | 104.31 | 101.46 | 102.72 | 616,342 | +2.37(+2.36%) |
May 10, 2007 | 100.08 | 101.21 | 99.91 | 100.35 | 498,981 | -0.33(-0.33%) |
May 09, 2007 | 101.04 | 101.67 | 99.63 | 100.68 | 655,294 | -0.82(-0.81%) |
May 08, 2007 | 101.86 | 102.21 | 101.02 | 101.50 | 442,087 | -0.76(-0.74%) |
May 07, 2007 | 102.61 | 103.71 | 101.32 | 102.26 | 640,562 | -0.34(-0.34%) |
May 04, 2007 | 102.69 | 103.17 | 102.26 | 102.61 | 386,064 | -0.04(-0.03%) |
May 03, 2007 | 102.59 | 103.29 | 102.31 | 102.64 | 417,269 | +0.22(+0.22%) |
May 02, 2007 | 102.17 | 103.90 | 101.89 | 102.42 | 581,854 | -0.14(-0.13%) |