Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 118.80 | 122.95 | 117.81 | 121.35 | 222,986 | +7.22(+6.33%) |
Jul 30, 2007 | 114.16 | 117.16 | 113.71 | 114.13 | 328,230 | +3.73(+3.38%) |
Jul 27, 2007 | 117.20 | 118.04 | 105.84 | 110.41 | 606,035 | -7.92(-6.70%) |
Jul 26, 2007 | 124.24 | 125.01 | 115.59 | 118.33 | 296,448 | -10.03(-7.82%) |
Jul 25, 2007 | 124.24 | 129.72 | 124.24 | 128.36 | 337,871 | +6.33(+5.19%) |
Jul 24, 2007 | 127.64 | 128.50 | 113.36 | 122.03 | 750,910 | -15.47(-11.25%) |
Jul 23, 2007 | 132.16 | 137.83 | 129.51 | 137.50 | 451,903 | +8.56(+6.64%) |
Jul 20, 2007 | 130.10 | 131.60 | 128.46 | 128.95 | 134,124 | -2.77(-2.10%) |
Jul 19, 2007 | 131.03 | 132.84 | 129.23 | 131.71 | 155,156 | +3.77(+2.95%) |
Jul 18, 2007 | 128.95 | 130.35 | 124.96 | 127.94 | 215,265 | -1.43(-1.11%) |
Jul 17, 2007 | 134.55 | 135.42 | 128.93 | 129.37 | 196,238 | -4.85(-3.61%) |
Jul 16, 2007 | 138.30 | 138.63 | 133.28 | 134.22 | 109,722 | -3.02(-2.20%) |
Jul 13, 2007 | 134.76 | 139.00 | 132.70 | 137.25 | 109,680 | +3.63(+2.72%) |
Jul 12, 2007 | 136.52 | 138.72 | 133.21 | 133.61 | 105,200 | -2.88(-2.11%) |
Jul 11, 2007 | 133.52 | 136.73 | 133.21 | 136.50 | 82,804 | +2.81(+2.10%) |
Jul 10, 2007 | 137.48 | 137.48 | 131.85 | 133.68 | 99,143 | -2.20(-1.62%) |
Jul 09, 2007 | 134.76 | 139.87 | 133.61 | 135.89 | 158,825 | +3.24(+2.44%) |
Jul 06, 2007 | 129.39 | 132.91 | 128.93 | 132.65 | 120,089 | +4.01(+3.12%) |
Jul 05, 2007 | 128.93 | 132.75 | 127.75 | 128.64 | 130,583 | +0.12(+0.09%) |
Jul 03, 2007 | 133.03 | 136.54 | 127.87 | 128.53 | 138,561 | -2.74(-2.09%) |
Jul 02, 2007 | 128.69 | 132.28 | 128.46 | 131.27 | 211,382 | +5.34(+4.24%) |
Jun 29, 2007 | 121.66 | 127.99 | 121.66 | 125.92 | 212,193 | +4.29(+3.53%) |
Jun 28, 2007 | 114.53 | 123.04 | 114.53 | 121.64 | 199,480 | +7.36(+6.44%) |
Jun 27, 2007 | 116.43 | 116.50 | 112.54 | 114.27 | 173,841 | -1.88(-1.61%) |
Jun 26, 2007 | 120.84 | 120.84 | 114.86 | 116.15 | 89,885 | -2.30(-1.94%) |
Jun 25, 2007 | 120.79 | 121.61 | 118.03 | 118.45 | 67,787 | -1.76(-1.46%) |
Jun 22, 2007 | 123.30 | 123.30 | 120.02 | 120.20 | 100,380 | -3.12(-2.53%) |
Jun 21, 2007 | 117.60 | 123.84 | 115.14 | 123.32 | 131,693 | +5.20(+4.40%) |
Jun 20, 2007 | 119.41 | 120.95 | 117.79 | 118.12 | 97,010 | +0.21(+0.18%) |
Jun 19, 2007 | 119.41 | 125.08 | 117.46 | 117.91 | 256,816 | -3.26(-2.69%) |
Jun 18, 2007 | 114.84 | 121.42 | 112.59 | 121.17 | 251,910 | +7.74(+6.82%) |
Jun 15, 2007 | 114.30 | 115.68 | 113.08 | 113.43 | 61,985 | -0.25(-0.22%) |
Jun 14, 2007 | 114.67 | 116.03 | 113.13 | 113.69 | 81,012 | -0.71(-0.62%) |
Jun 13, 2007 | 114.86 | 115.12 | 111.93 | 114.39 | 92,573 | +2.25(+2.01%) |
Jun 12, 2007 | 112.98 | 115.92 | 110.88 | 112.14 | 122,179 | -0.44(-0.40%) |
Jun 11, 2007 | 107.08 | 115.45 | 106.94 | 112.59 | 161,128 | +5.51(+5.14%) |
Jun 08, 2007 | 105.48 | 107.41 | 104.12 | 107.08 | 81,609 | +1.24(+1.17%) |
Jun 07, 2007 | 108.88 | 109.80 | 104.03 | 105.84 | 180,752 | -2.25(-2.08%) |
Jun 06, 2007 | 109.09 | 109.09 | 106.66 | 108.09 | 80,671 | -0.73(-0.67%) |
Jun 05, 2007 | 109.19 | 109.33 | 106.93 | 108.81 | 50,296 | -0.14(-0.13%) |
Jun 04, 2007 | 110.17 | 110.85 | 107.90 | 108.95 | 82,846 | -2.30(-2.06%) |
Jun 01, 2007 | 110.83 | 112.47 | 110.43 | 111.25 | 70,645 | +1.17(+1.06%) |
May 31, 2007 | 109.00 | 111.46 | 108.48 | 110.08 | 74,570 | +0.49(+0.45%) |
May 30, 2007 | 105.79 | 110.50 | 105.48 | 109.59 | 150,421 | +0.05(+0.04%) |
May 29, 2007 | 107.48 | 111.44 | 107.48 | 109.54 | 201,765 | +2.95(+2.77%) |
May 25, 2007 | 103.49 | 107.29 | 103.14 | 106.59 | 230,281 | +3.61(+3.51%) |
May 24, 2007 | 109.82 | 112.82 | 102.11 | 102.98 | 258,269 | -7.29(-6.61%) |
May 23, 2007 | 115.61 | 115.63 | 109.70 | 110.27 | 133,356 | -7.03(-5.99%) |
May 22, 2007 | 113.81 | 117.67 | 116.03 | 117.30 | 195,043 | +3.92(+3.45%) |
May 21, 2007 | 109.00 | 113.90 | 108.32 | 113.38 | 190,500 | +6.63(+6.21%) |
May 18, 2007 | 107.15 | 108.60 | 105.88 | 106.75 | 88,648 | -0.38(-0.35%) |
May 17, 2007 | 109.82 | 109.82 | 106.63 | 107.12 | 88,264 | -3.05(-2.77%) |
May 16, 2007 | 110.15 | 110.34 | 108.41 | 110.17 | 56,269 | +0.44(+0.41%) |
May 15, 2007 | 112.96 | 113.20 | 108.09 | 109.73 | 130,797 | -2.44(-2.17%) |
May 14, 2007 | 114.81 | 114.81 | 110.20 | 112.17 | 93,639 | -3.00(-2.60%) |
May 11, 2007 | 112.52 | 115.84 | 112.31 | 115.17 | 71,968 | +2.95(+2.63%) |
May 10, 2007 | 116.97 | 116.97 | 112.02 | 112.21 | 142,230 | -4.85(-4.15%) |
May 09, 2007 | 114.84 | 117.18 | 114.37 | 117.06 | 186,341 | +2.23(+1.94%) |
May 08, 2007 | 113.10 | 115.02 | 111.73 | 114.84 | 134,764 | +2.32(+2.06%) |
May 07, 2007 | 111.34 | 113.29 | 111.06 | 112.52 | 115,524 | +1.17(+1.05%) |
May 04, 2007 | 112.17 | 112.17 | 108.67 | 111.34 | 115,695 | -0.94(-0.84%) |
May 03, 2007 | 110.17 | 113.10 | 108.65 | 112.28 | 208,315 | +3.54(+3.26%) |
May 02, 2007 | 107.83 | 110.38 | 106.66 | 108.74 | 149,994 | +2.67(+2.52%) |