Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 96.05 | 103.01 | 93.61 | 97.95 | 79,193 | +1.90(+1.98%) |
Jul 30, 2007 | 95.69 | 97.86 | 93.25 | 96.05 | 59,140 | +0.18(+0.19%) |
Jul 27, 2007 | 97.59 | 102.47 | 95.51 | 95.87 | 41,035 | -2.26(-2.30%) |
Jul 26, 2007 | 98.49 | 99.40 | 95.06 | 98.13 | 47,973 | -2.62(-2.60%) |
Jul 25, 2007 | 104.37 | 105.72 | 99.04 | 100.75 | 62,360 | -4.16(-3.96%) |
Jul 24, 2007 | 108.34 | 108.34 | 104.82 | 104.91 | 30,709 | -4.16(-3.81%) |
Jul 23, 2007 | 111.96 | 112.86 | 108.98 | 109.07 | 26,183 | -3.80(-3.36%) |
Jul 20, 2007 | 109.43 | 112.86 | 108.80 | 112.86 | 75,264 | +3.07(+2.80%) |
Jul 19, 2007 | 110.33 | 110.33 | 108.25 | 109.79 | 23,627 | +0.27(+0.25%) |
Jul 18, 2007 | 111.23 | 112.68 | 108.89 | 109.52 | 31,860 | -2.80(-2.49%) |
Jul 17, 2007 | 114.67 | 115.03 | 112.32 | 112.32 | 39,884 | -2.26(-1.97%) |
Jul 16, 2007 | 113.86 | 116.30 | 113.86 | 114.58 | 32,757 | +0.09(+0.08%) |
Jul 13, 2007 | 114.58 | 115.75 | 113.86 | 114.49 | 16,965 | -0.36(-0.31%) |
Jul 12, 2007 | 112.95 | 114.85 | 111.78 | 114.85 | 49,379 | +2.80(+2.50%) |
Jul 11, 2007 | 111.51 | 112.41 | 111.14 | 112.05 | 34,439 | +0.00(+0.00%) |
Jul 10, 2007 | 112.05 | 113.31 | 111.96 | 112.05 | 38,191 | -1.17(-1.04%) |
Jul 09, 2007 | 112.68 | 113.67 | 110.69 | 113.22 | 35,180 | +0.54(+0.48%) |
Jul 06, 2007 | 113.67 | 113.86 | 112.14 | 112.68 | 20,738 | -0.99(-0.87%) |
Jul 05, 2007 | 113.95 | 114.58 | 113.49 | 113.67 | 17,485 | -0.90(-0.79%) |
Jul 03, 2007 | 114.58 | 114.94 | 113.86 | 114.58 | 12,615 | -0.36(-0.31%) |
Jul 02, 2007 | 116.11 | 118.37 | 114.67 | 114.94 | 71,070 | -5.51(-4.58%) |
Jun 29, 2007 | 123.25 | 123.89 | 120.00 | 120.45 | 19,101 | -2.44(-1.99%) |
Jun 28, 2007 | 123.70 | 125.78 | 121.90 | 122.89 | 20,240 | -0.72(-0.58%) |
Jun 27, 2007 | 120.99 | 123.80 | 120.63 | 123.61 | 25,973 | +2.62(+2.17%) |
Jun 26, 2007 | 121.72 | 123.25 | 120.81 | 120.99 | 17,507 | -0.54(-0.45%) |
Jun 25, 2007 | 121.63 | 125.51 | 119.73 | 121.54 | 29,160 | -0.09(-0.07%) |
Jun 22, 2007 | 126.87 | 126.87 | 119.73 | 121.63 | 27,290 | -0.90(-0.74%) |
Jun 21, 2007 | 122.80 | 123.70 | 122.08 | 122.53 | 21,812 | -0.45(-0.37%) |
Jun 20, 2007 | 124.97 | 126.42 | 122.89 | 122.98 | 22,432 | -2.08(-1.66%) |
Jun 19, 2007 | 124.97 | 126.60 | 124.16 | 125.06 | 21,070 | -0.81(-0.65%) |
Jun 18, 2007 | 127.95 | 128.40 | 125.78 | 125.87 | 20,871 | -2.17(-1.69%) |
Jun 15, 2007 | 128.31 | 128.95 | 127.41 | 128.04 | 31,207 | +1.54(+1.21%) |
Jun 14, 2007 | 126.60 | 127.68 | 125.96 | 126.51 | 15,758 | -0.27(-0.21%) |
Jun 13, 2007 | 126.60 | 127.68 | 125.60 | 126.78 | 30,245 | +0.72(+0.57%) |
Jun 12, 2007 | 126.05 | 127.41 | 125.15 | 126.05 | 55,842 | -0.63(-0.50%) |
Jun 11, 2007 | 126.05 | 127.23 | 124.16 | 126.69 | 19,709 | +0.45(+0.36%) |
Jun 08, 2007 | 123.43 | 126.87 | 122.62 | 126.23 | 39,884 | +2.35(+1.90%) |
Jun 07, 2007 | 125.51 | 130.21 | 122.26 | 123.89 | 40,426 | -1.63(-1.30%) |
Jun 06, 2007 | 128.04 | 128.04 | 125.42 | 125.51 | 27,035 | -3.52(-2.73%) |
Jun 05, 2007 | 127.86 | 130.12 | 127.77 | 129.04 | 39,629 | +0.45(+0.35%) |
Jun 04, 2007 | 127.86 | 128.95 | 127.86 | 128.58 | 35,003 | -0.18(-0.14%) |
Jun 01, 2007 | 128.58 | 128.95 | 127.59 | 128.76 | 74,323 | +0.81(+0.64%) |
May 31, 2007 | 127.68 | 128.49 | 126.78 | 127.95 | 40,802 | +0.63(+0.50%) |
May 30, 2007 | 125.24 | 128.13 | 122.80 | 127.32 | 58,443 | +0.45(+0.36%) |
May 29, 2007 | 126.23 | 127.95 | 125.69 | 126.87 | 22,354 | +0.18(+0.14%) |
May 25, 2007 | 125.06 | 127.59 | 125.24 | 126.69 | 29,381 | +1.63(+1.30%) |
May 24, 2007 | 128.95 | 130.48 | 124.16 | 125.06 | 48,626 | -4.43(-3.42%) |
May 23, 2007 | 128.40 | 129.94 | 126.33 | 129.49 | 50,807 | +1.08(+0.84%) |
May 22, 2007 | 126.60 | 129.40 | 124.79 | 128.40 | 35,512 | +1.17(+0.92%) |
May 21, 2007 | 124.25 | 128.22 | 124.25 | 127.23 | 23,350 | +2.53(+2.03%) |
May 18, 2007 | 126.14 | 126.23 | 124.34 | 124.70 | 16,987 | -1.45(-1.15%) |
May 17, 2007 | 126.96 | 127.86 | 125.69 | 126.14 | 23,915 | -0.99(-0.78%) |
May 16, 2007 | 125.60 | 127.14 | 124.16 | 127.14 | 34,074 | +1.54(+1.22%) |
May 15, 2007 | 126.33 | 128.95 | 125.42 | 125.60 | 36,165 | -0.81(-0.64%) |
May 14, 2007 | 129.13 | 129.40 | 126.05 | 126.42 | 25,375 | -2.71(-2.10%) |
May 11, 2007 | 126.87 | 129.40 | 126.33 | 129.13 | 25,420 | +3.16(+2.51%) |
May 10, 2007 | 129.40 | 129.40 | 125.87 | 125.96 | 21,380 | -3.34(-2.59%) |
May 09, 2007 | 128.31 | 129.67 | 127.50 | 129.31 | 23,328 | +0.09(+0.07%) |
May 08, 2007 | 128.40 | 129.22 | 126.78 | 129.22 | 18,437 | +0.45(+0.35%) |
May 07, 2007 | 128.49 | 129.31 | 128.68 | 128.76 | 33,111 | +0.27(+0.21%) |
May 04, 2007 | 129.22 | 129.22 | 127.14 | 128.49 | 31,551 | -0.72(-0.56%) |
May 03, 2007 | 129.40 | 129.67 | 128.04 | 129.22 | 18,193 | +0.27(+0.21%) |
May 02, 2007 | 128.58 | 130.39 | 128.49 | 128.95 | 29,160 | +0.18(+0.14%) |