Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 127.00 | 127.00 | 127.00 | 127.00 | 575 | +4.50(+3.67%) |
Jul 30, 2007 | 122.50 | 122.50 | 122.50 | 122.50 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 125.00 | 122.75 | 122.50 | 122.50 | 300 | -2.50(-2.00%) |
Jul 26, 2007 | 125.00 | 125.25 | 121.75 | 125.00 | 1,792 | -1.25(-0.99%) |
Jul 25, 2007 | 126.25 | 126.25 | 125.50 | 126.25 | 2,210 | +0.50(+0.40%) |
Jul 24, 2007 | 125.75 | 128.50 | 125.75 | 125.75 | 1,000 | -2.50(-1.95%) |
Jul 23, 2007 | 128.25 | 128.25 | 128.25 | 128.25 | 100 | +1.25(+0.98%) |
Jul 20, 2007 | 127.00 | 128.00 | 126.75 | 127.00 | 2,720 | +0.50(+0.40%) |
Jul 19, 2007 | 126.50 | 126.50 | 126.25 | 126.50 | 1,854 | -2.75(-2.13%) |
Jul 18, 2007 | 130.50 | 129.25 | 129.25 | 129.25 | 620 | -1.25(-0.96%) |
Jul 17, 2007 | 130.50 | 130.50 | 130.50 | 130.50 | 215 | +1.50(+1.16%) |
Jul 16, 2007 | 128.50 | 129.00 | 128.75 | 129.00 | 600 | +0.50(+0.39%) |
Jul 13, 2007 | 124.25 | 128.50 | 128.00 | 128.50 | 1,028 | +4.25(+3.42%) |
Jul 12, 2007 | 124.50 | 124.25 | 123.50 | 124.25 | 583 | -0.25(-0.20%) |
Jul 11, 2007 | 124.75 | 124.50 | 124.50 | 124.50 | 400 | -0.25(-0.20%) |
Jul 10, 2007 | 124.75 | 124.75 | 124.75 | 124.75 | 7,268 | +3.25(+2.67%) |
Jul 09, 2007 | 121.50 | 121.75 | 121.50 | 121.50 | 1,036 | +3.25(+2.75%) |
Jul 06, 2007 | 118.25 | 118.25 | 118.25 | 118.25 | 617 | +1.00(+0.85%) |
Jul 05, 2007 | 117.25 | 117.25 | 116.00 | 117.25 | 791 | -1.50(-1.26%) |
Jul 03, 2007 | 118.75 | 118.75 | 118.75 | 118.75 | 100 | +5.25(+4.63%) |
Jul 02, 2007 | 113.50 | 113.50 | 113.50 | 113.50 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 113.50 | 113.50 | 113.50 | 113.50 | 300 | +0.00(+0.00%) |
Jun 28, 2007 | 113.50 | 113.50 | 113.50 | 113.50 | 620 | -2.60(-2.24%) |
Jun 27, 2007 | 116.10 | 116.10 | 115.50 | 116.10 | 976 | -0.10(-0.09%) |
Jun 26, 2007 | 116.20 | 116.20 | 116.20 | 116.20 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 116.20 | 117.50 | 116.20 | 116.20 | 2,339 | -3.55(-2.96%) |
Jun 22, 2007 | 120.50 | 119.75 | 118.25 | 119.75 | 1,227 | -0.75(-0.62%) |
Jun 21, 2007 | 120.50 | 120.50 | 120.50 | 120.50 | 945 | +2.50(+2.12%) |
Jun 20, 2007 | 118.00 | 117.00 | 117.00 | 118.00 | 259 | +0.00(+0.00%) |
Jun 19, 2007 | 118.00 | 118.50 | 118.50 | 118.00 | 260 | +0.00(+0.00%) |
Jun 18, 2007 | 118.00 | 118.75 | 118.50 | 118.00 | 1,343 | +0.00(+0.00%) |
Jun 15, 2007 | 118.00 | 118.25 | 118.25 | 118.00 | 101 | +0.00(+0.00%) |
Jun 14, 2007 | 118.00 | 115.30 | 115.00 | 118.00 | 617 | +0.00(+0.00%) |
Jun 13, 2007 | 118.00 | 116.25 | 115.60 | 118.00 | 1,069 | +0.00(+0.00%) |
Jun 12, 2007 | 118.00 | 116.50 | 115.00 | 118.00 | 500 | +0.00(+0.00%) |
Jun 11, 2007 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 118.00 | 118.00 | 116.25 | 118.00 | 900 | -1.50(-1.26%) |
Jun 07, 2007 | 119.50 | 120.25 | 118.40 | 119.50 | 1,804 | -0.75(-0.62%) |
Jun 06, 2007 | 120.25 | 120.50 | 119.60 | 120.25 | 2,079 | +5.00(+4.34%) |
Jun 05, 2007 | 115.25 | 115.50 | 115.25 | 115.25 | 752 | +1.45(+1.27%) |
Jun 04, 2007 | 113.80 | 113.80 | 113.80 | 113.80 | 1,500 | +5.20(+4.79%) |
Jun 01, 2007 | 108.60 | 108.60 | 108.60 | 108.60 | 0 | +0.00(+0.00%) |
May 31, 2007 | 108.60 | 108.60 | 108.60 | 108.60 | 0 | +0.00(+0.00%) |
May 30, 2007 | 108.60 | 108.75 | 108.60 | 108.60 | 1,374 | +1.35(+1.26%) |
May 29, 2007 | 107.25 | 107.25 | 107.25 | 107.25 | 200 | +0.00(+0.00%) |
May 25, 2007 | 107.25 | 107.25 | 107.25 | 107.25 | 174 | -1.75(-1.61%) |
May 24, 2007 | 106.00 | 110.25 | 109.00 | 109.00 | 402 | +3.00(+2.83%) |
May 23, 2007 | 106.00 | 106.00 | 106.00 | 106.00 | 344 | -3.75(-3.42%) |
May 22, 2007 | 107.50 | 109.75 | 109.75 | 109.75 | 810 | +2.25(+2.09%) |
May 21, 2007 | 107.50 | 107.50 | 107.50 | 107.50 | 114 | +1.75(+1.65%) |
May 18, 2007 | 105.75 | 105.75 | 105.75 | 105.75 | 209 | -2.00(-1.86%) |
May 17, 2007 | 107.75 | 107.75 | 107.75 | 107.75 | 117 | -2.25(-2.05%) |
May 16, 2007 | 110.00 | 110.00 | 110.00 | 110.00 | 472 | +1.25(+1.15%) |
May 15, 2007 | 108.75 | 108.75 | 106.50 | 108.75 | 990 | -2.00(-1.81%) |
May 14, 2007 | 110.75 | 110.75 | 110.75 | 110.75 | 232 | -0.25(-0.23%) |
May 11, 2007 | 111.00 | 111.00 | 111.00 | 111.00 | 0 | +0.00(+0.00%) |
May 10, 2007 | 111.00 | 111.00 | 109.75 | 111.00 | 469 | +5.50(+5.21%) |
May 09, 2007 | 105.50 | 105.50 | 105.50 | 105.50 | 0 | +0.00(+0.00%) |
May 08, 2007 | 105.50 | 105.50 | 105.50 | 105.50 | 213 | +0.25(+0.24%) |
May 07, 2007 | 105.25 | 106.75 | 105.25 | 105.25 | 295 | +1.50(+1.45%) |
May 04, 2007 | 103.75 | 103.75 | 102.10 | 103.75 | 360 | +0.75(+0.73%) |
May 03, 2007 | 103.00 | 103.00 | 103.00 | 103.00 | 305 | -0.55(-0.53%) |
May 02, 2007 | 103.55 | 103.55 | 103.50 | 103.55 | 347 | +4.45(+4.49%) |