Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 229.02 | 231.20 | 224.36 | 225.31 | 71,937 | -0.47(-0.21%) |
Jul 30, 2007 | 225.12 | 227.40 | 217.80 | 225.78 | 55,786 | +1.71(+0.76%) |
Jul 27, 2007 | 229.02 | 230.44 | 223.88 | 224.07 | 58,813 | -6.37(-2.76%) |
Jul 26, 2007 | 244.22 | 246.03 | 223.41 | 230.44 | 135,673 | -9.79(-4.07%) |
Jul 25, 2007 | 254.01 | 266.08 | 230.63 | 240.23 | 222,077 | -44.09(-15.51%) |
Jul 24, 2007 | 283.28 | 289.83 | 280.33 | 284.32 | 86,434 | +0.95(+0.34%) |
Jul 23, 2007 | 286.22 | 287.99 | 281.28 | 283.37 | 38,296 | -2.28(-0.80%) |
Jul 20, 2007 | 287.17 | 291.45 | 284.70 | 285.65 | 51,452 | -4.09(-1.41%) |
Jul 19, 2007 | 293.16 | 294.01 | 286.98 | 289.74 | 49,115 | -1.62(-0.55%) |
Jul 18, 2007 | 293.92 | 293.92 | 285.75 | 291.35 | 34,443 | -3.61(-1.22%) |
Jul 17, 2007 | 294.58 | 298.58 | 292.59 | 294.96 | 45,006 | +0.76(+0.26%) |
Jul 16, 2007 | 290.97 | 294.30 | 287.55 | 294.20 | 133,143 | +2.94(+1.01%) |
Jul 13, 2007 | 285.75 | 291.92 | 285.27 | 291.26 | 43,617 | +2.47(+0.86%) |
Jul 12, 2007 | 279.10 | 288.79 | 277.10 | 288.79 | 65,060 | +11.59(+4.18%) |
Jul 11, 2007 | 274.53 | 277.57 | 272.73 | 277.19 | 33,478 | +3.61(+1.32%) |
Jul 10, 2007 | 272.54 | 274.82 | 269.02 | 273.58 | 46,521 | +0.86(+0.31%) |
Jul 09, 2007 | 271.78 | 274.91 | 271.49 | 272.73 | 34,024 | +1.52(+0.56%) |
Jul 06, 2007 | 272.73 | 273.87 | 267.96 | 271.21 | 22,874 | -0.76(-0.28%) |
Jul 05, 2007 | 273.39 | 274.25 | 267.41 | 271.97 | 31,835 | -2.09(-0.76%) |
Jul 03, 2007 | 275.29 | 275.96 | 271.02 | 274.06 | 13,474 | -1.04(-0.38%) |
Jul 02, 2007 | 267.22 | 275.86 | 266.93 | 275.10 | 47,729 | +7.70(+2.88%) |
Jun 29, 2007 | 270.07 | 270.07 | 264.27 | 267.41 | 42,113 | -1.14(-0.42%) |
Jun 28, 2007 | 259.14 | 270.16 | 257.81 | 268.55 | 47,788 | +9.88(+3.82%) |
Jun 27, 2007 | 261.99 | 264.75 | 258.47 | 258.66 | 67,215 | -1.71(-0.66%) |
Jun 26, 2007 | 260.19 | 264.37 | 257.52 | 260.38 | 43,370 | +1.43(+0.55%) |
Jun 25, 2007 | 262.94 | 267.22 | 257.52 | 258.95 | 26,122 | -3.99(-1.52%) |
Jun 22, 2007 | 269.88 | 269.88 | 260.38 | 262.94 | 44,734 | -7.22(-2.67%) |
Jun 21, 2007 | 265.89 | 270.73 | 264.27 | 270.16 | 24,886 | +3.61(+1.35%) |
Jun 20, 2007 | 271.59 | 274.91 | 265.32 | 266.55 | 34,547 | -3.80(-1.41%) |
Jun 19, 2007 | 267.98 | 270.92 | 267.03 | 270.35 | 65,244 | +2.85(+1.07%) |
Jun 18, 2007 | 263.99 | 269.31 | 261.23 | 267.50 | 38,957 | +3.90(+1.48%) |
Jun 15, 2007 | 268.07 | 268.17 | 259.90 | 263.61 | 35,916 | -0.10(-0.04%) |
Jun 14, 2007 | 259.14 | 267.98 | 258.28 | 263.70 | 45,818 | +5.51(+2.13%) |
Jun 13, 2007 | 248.31 | 259.33 | 248.31 | 258.19 | 52,427 | +10.55(+4.26%) |
Jun 12, 2007 | 250.40 | 250.97 | 245.84 | 247.64 | 29,212 | -3.42(-1.36%) |
Jun 11, 2007 | 253.53 | 254.96 | 250.78 | 251.06 | 18,449 | -2.85(-1.12%) |
Jun 08, 2007 | 251.82 | 254.77 | 250.30 | 253.91 | 20,482 | +1.43(+0.56%) |
Jun 07, 2007 | 260.00 | 260.85 | 252.11 | 252.49 | 30,921 | -9.50(-3.63%) |
Jun 06, 2007 | 256.29 | 263.61 | 254.96 | 261.99 | 41,993 | +5.23(+2.04%) |
Jun 05, 2007 | 260.75 | 263.89 | 255.05 | 256.76 | 48,256 | -4.66(-1.78%) |
Jun 04, 2007 | 252.68 | 261.99 | 252.01 | 261.42 | 39,140 | +7.98(+3.15%) |
Jun 01, 2007 | 250.02 | 258.09 | 249.83 | 253.44 | 47,976 | +3.80(+1.52%) |
May 31, 2007 | 255.15 | 257.90 | 247.17 | 249.64 | 49,845 | -5.42(-2.12%) |
May 30, 2007 | 243.27 | 255.43 | 242.99 | 255.05 | 47,618 | +9.60(+3.91%) |
May 29, 2007 | 237.00 | 245.74 | 236.81 | 245.46 | 27,456 | +8.08(+3.40%) |
May 25, 2007 | 240.32 | 241.27 | 236.24 | 237.38 | 15,075 | -1.43(-0.60%) |
May 24, 2007 | 239.75 | 242.79 | 236.71 | 238.80 | 26,356 | -0.09(-0.04%) |
May 23, 2007 | 238.90 | 240.99 | 238.23 | 238.90 | 28,896 | -0.09(-0.04%) |
May 22, 2007 | 234.05 | 239.94 | 233.29 | 238.99 | 52,646 | +6.08(+2.61%) |
May 21, 2007 | 230.06 | 237.28 | 229.30 | 232.91 | 46,692 | +1.24(+0.53%) |
May 18, 2007 | 231.77 | 233.77 | 227.97 | 231.68 | 39,777 | +1.23(+0.54%) |
May 17, 2007 | 228.54 | 231.34 | 227.97 | 230.44 | 16,672 | +2.00(+0.87%) |
May 16, 2007 | 230.92 | 230.92 | 225.69 | 228.45 | 21,081 | +1.14(+0.50%) |
May 15, 2007 | 230.92 | 235.57 | 226.93 | 227.31 | 29,581 | -3.99(-1.73%) |
May 14, 2007 | 235.86 | 235.86 | 228.45 | 231.30 | 18,844 | -4.09(-1.74%) |
May 11, 2007 | 232.34 | 237.57 | 229.49 | 235.38 | 18,230 | +3.14(+1.35%) |
May 10, 2007 | 237.19 | 237.57 | 231.77 | 232.25 | 24,681 | -6.75(-2.82%) |
May 09, 2007 | 239.37 | 241.27 | 235.76 | 238.99 | 27,794 | -0.47(-0.20%) |
May 08, 2007 | 235.86 | 245.65 | 229.78 | 239.47 | 34,450 | +3.52(+1.49%) |
May 07, 2007 | 236.71 | 238.71 | 234.34 | 235.95 | 18,733 | -0.47(-0.20%) |
May 04, 2007 | 234.24 | 236.62 | 232.44 | 236.43 | 31,282 | +3.71(+1.59%) |
May 03, 2007 | 235.67 | 236.05 | 231.49 | 232.72 | 45,983 | -1.52(-0.65%) |
May 02, 2007 | 231.87 | 237.47 | 229.68 | 234.24 | 30,008 | +3.85(+1.67%) |