Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 118.47 | 118.56 | 118.33 | 118.40 | 0 | -0.80(-0.67%) |
Jul 30, 2007 | 119.19 | 119.28 | 119.14 | 119.20 | 0 | +0.41(+0.34%) |
Jul 27, 2007 | 119.14 | 119.27 | 118.42 | 118.80 | 0 | +0.59(+0.49%) |
Jul 26, 2007 | 118.21 | 118.36 | 118.15 | 118.21 | 0 | -2.26(-1.88%) |
Jul 25, 2007 | 120.47 | 120.58 | 120.42 | 120.47 | 0 | +0.36(+0.30%) |
Jul 24, 2007 | 120.21 | 120.24 | 120.06 | 120.11 | 0 | -1.01(-0.83%) |
Jul 23, 2007 | 121.08 | 121.15 | 121.04 | 121.12 | 0 | -0.09(-0.08%) |
Jul 20, 2007 | 122.17 | 122.48 | 120.81 | 121.22 | 0 | -0.91(-0.74%) |
Jul 19, 2007 | 122.06 | 122.15 | 122.02 | 122.12 | 0 | +0.24(+0.20%) |
Jul 18, 2007 | 121.88 | 121.94 | 121.72 | 121.88 | 0 | -0.21(-0.17%) |
Jul 17, 2007 | 122.20 | 122.23 | 122.06 | 122.09 | 0 | +0.15(+0.12%) |
Jul 16, 2007 | 121.91 | 121.98 | 121.86 | 121.94 | 0 | -0.06(-0.05%) |
Jul 13, 2007 | 122.46 | 122.53 | 121.89 | 122.00 | 0 | -0.39(-0.32%) |
Jul 12, 2007 | 122.38 | 122.42 | 122.29 | 122.39 | 0 | +0.01(+0.01%) |
Jul 11, 2007 | 122.39 | 122.43 | 122.33 | 122.38 | 0 | +1.22(+1.01%) |
Jul 10, 2007 | 121.38 | 121.41 | 120.96 | 121.16 | 0 | -2.23(-1.81%) |
Jul 09, 2007 | 123.40 | 123.47 | 123.36 | 123.39 | 0 | -0.02(-0.02%) |
Jul 06, 2007 | 123.06 | 123.60 | 122.76 | 123.41 | 0 | +0.44(+0.36%) |
Jul 05, 2007 | 122.94 | 123.00 | 122.89 | 122.97 | 0 | +0.47(+0.38%) |
Jul 03, 2007 | 122.47 | 122.53 | 122.42 | 122.50 | 0 | +0.14(+0.11%) |
Jul 02, 2007 | 122.97 | 123.45 | 122.07 | 122.36 | 0 | -0.80(-0.65%) |
Jun 29, 2007 | 123.38 | 123.62 | 122.94 | 123.17 | 0 | -0.04(-0.03%) |
Jun 28, 2007 | 122.92 | 123.32 | 122.47 | 123.20 | 0 | +0.40(+0.33%) |
Jun 27, 2007 | 122.97 | 123.54 | 122.21 | 122.81 | 0 | -0.40(-0.32%) |
Jun 26, 2007 | 123.45 | 123.91 | 122.76 | 123.20 | 0 | -0.46(-0.37%) |
Jun 25, 2007 | 123.89 | 124.14 | 123.29 | 123.67 | 0 | -0.05(-0.04%) |
Jun 22, 2007 | 123.84 | 124.21 | 123.63 | 123.72 | 0 | -0.02(-0.02%) |
Jun 21, 2007 | 123.66 | 123.83 | 123.44 | 123.73 | 0 | +0.22(+0.18%) |
Jun 20, 2007 | 123.34 | 123.74 | 123.07 | 123.52 | 0 | +0.12(+0.10%) |
Jun 19, 2007 | 123.64 | 123.76 | 123.27 | 123.39 | 0 | -0.24(-0.19%) |
Jun 18, 2007 | 123.53 | 123.79 | 123.27 | 123.64 | 0 | +0.19(+0.15%) |
Jun 15, 2007 | 123.03 | 123.72 | 122.97 | 123.44 | 0 | +0.49(+0.40%) |
Jun 14, 2007 | 122.77 | 123.17 | 122.34 | 122.95 | 0 | +0.32(+0.26%) |
Jun 13, 2007 | 121.81 | 122.80 | 121.81 | 122.64 | 0 | +0.97(+0.80%) |
Jun 12, 2007 | 121.67 | 121.89 | 121.56 | 121.67 | 0 | -0.07(-0.06%) |
Jun 11, 2007 | 121.60 | 121.88 | 121.49 | 121.73 | 0 | +0.06(+0.05%) |
Jun 08, 2007 | 121.29 | 121.89 | 120.73 | 121.67 | 0 | +0.73(+0.60%) |
Jun 07, 2007 | 121.14 | 121.63 | 120.89 | 120.94 | 0 | -0.09(-0.07%) |
Jun 06, 2007 | 121.38 | 121.50 | 120.85 | 121.03 | 0 | -0.31(-0.26%) |
Jun 05, 2007 | 121.77 | 121.98 | 121.07 | 121.34 | 0 | -0.35(-0.29%) |
Jun 04, 2007 | 121.97 | 122.16 | 121.50 | 121.69 | 0 | -0.49(-0.40%) |
Jun 01, 2007 | 121.86 | 122.21 | 121.78 | 122.19 | 0 | +0.42(+0.34%) |
May 31, 2007 | 121.74 | 121.80 | 121.69 | 121.77 | 0 | +0.15(+0.12%) |
May 30, 2007 | 121.65 | 121.68 | 121.57 | 121.62 | 0 | -0.06(-0.05%) |
May 29, 2007 | 121.67 | 121.72 | 121.62 | 121.68 | 0 | -0.11(-0.09%) |
May 25, 2007 | 121.11 | 121.92 | 121.09 | 121.80 | 0 | +0.45(+0.37%) |
May 24, 2007 | 121.43 | 121.46 | 121.30 | 121.34 | 0 | -0.23(-0.19%) |
May 23, 2007 | 121.58 | 121.62 | 121.53 | 121.57 | 0 | -0.02(-0.02%) |
May 22, 2007 | 121.53 | 121.62 | 121.50 | 121.59 | 0 | +0.11(+0.09%) |
May 21, 2007 | 121.52 | 121.55 | 121.44 | 121.48 | 0 | +0.34(+0.28%) |
May 18, 2007 | 121.30 | 121.44 | 120.72 | 121.14 | 0 | -0.12(-0.09%) |
May 17, 2007 | 121.24 | 121.30 | 121.20 | 121.26 | 0 | +0.49(+0.41%) |
May 16, 2007 | 120.80 | 120.85 | 120.71 | 120.77 | 0 | +0.51(+0.42%) |
May 15, 2007 | 120.22 | 120.32 | 120.15 | 120.26 | 0 | -0.13(-0.11%) |
May 14, 2007 | 120.41 | 120.44 | 120.35 | 120.39 | 0 | +0.20(+0.16%) |
May 11, 2007 | 119.89 | 120.44 | 119.44 | 120.19 | 0 | +0.36(+0.30%) |
May 10, 2007 | 119.79 | 119.87 | 119.69 | 119.83 | 0 | -0.25(-0.21%) |
May 09, 2007 | 120.02 | 120.12 | 119.98 | 120.08 | 0 | +0.05(+0.04%) |
May 08, 2007 | 120.01 | 120.07 | 119.97 | 120.03 | 0 | -0.08(-0.07%) |
May 07, 2007 | 120.09 | 120.14 | 120.06 | 120.11 | 0 | -0.17(-0.14%) |
May 04, 2007 | 120.28 | 120.44 | 119.90 | 120.28 | 0 | -0.13(-0.11%) |
May 03, 2007 | 120.43 | 120.48 | 120.38 | 120.41 | 0 | +0.19(+0.16%) |
May 02, 2007 | 120.20 | 120.28 | 120.12 | 120.22 | 0 | +0.33(+0.28%) |