Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 144.70 | 146.85 | 144.00 | 144.70 | 5,297 | +1.20(+0.84%) |
Jul 30, 2007 | 143.50 | 143.50 | 142.60 | 143.50 | 1,858 | +1.15(+0.81%) |
Jul 27, 2007 | 140.35 | 142.35 | 139.85 | 142.35 | 3,377 | +2.00(+1.43%) |
Jul 26, 2007 | 140.35 | 145.85 | 140.00 | 140.35 | 17,380 | -9.15(-6.12%) |
Jul 25, 2007 | 149.50 | 153.00 | 145.35 | 149.50 | 5,411 | +3.50(+2.40%) |
Jul 24, 2007 | 146.00 | 149.22 | 146.00 | 146.00 | 11,908 | -5.35(-3.53%) |
Jul 23, 2007 | 151.35 | 151.35 | 149.75 | 151.35 | 14,818 | +1.65(+1.10%) |
Jul 20, 2007 | 149.70 | 149.70 | 148.25 | 149.70 | 5,012 | -0.05(-0.03%) |
Jul 19, 2007 | 149.75 | 151.10 | 149.75 | 149.75 | 3,335 | +5.05(+3.49%) |
Jul 18, 2007 | 147.70 | 146.60 | 144.70 | 144.70 | 2,595 | -3.00(-2.03%) |
Jul 17, 2007 | 147.70 | 147.70 | 146.90 | 147.70 | 49,924 | +0.30(+0.20%) |
Jul 16, 2007 | 147.25 | 147.40 | 146.75 | 147.40 | 5,488 | +0.15(+0.10%) |
Jul 13, 2007 | 147.25 | 147.25 | 146.25 | 147.25 | 1,794 | +0.00(+0.00%) |
Jul 12, 2007 | 145.75 | 147.25 | 146.40 | 147.25 | 1,600 | +1.50(+1.03%) |
Jul 11, 2007 | 144.30 | 145.75 | 144.85 | 145.75 | 4,310 | +1.45(+1.00%) |
Jul 10, 2007 | 144.30 | 145.45 | 144.30 | 144.30 | 3,023 | -2.65(-1.80%) |
Jul 09, 2007 | 146.95 | 148.35 | 146.10 | 146.95 | 14,299 | +0.30(+0.20%) |
Jul 06, 2007 | 146.65 | 146.65 | 145.00 | 146.65 | 1,828 | +3.05(+2.12%) |
Jul 05, 2007 | 143.60 | 144.20 | 143.50 | 143.60 | 6,125 | +0.50(+0.35%) |
Jul 03, 2007 | 143.10 | 143.10 | 142.45 | 143.10 | 562 | +1.60(+1.13%) |
Jul 02, 2007 | 141.50 | 141.60 | 140.10 | 141.50 | 4,161 | +0.80(+0.57%) |
Jun 29, 2007 | 140.70 | 141.40 | 140.00 | 140.70 | 3,340 | +1.20(+0.86%) |
Jun 28, 2007 | 139.50 | 139.75 | 139.05 | 139.50 | 5,666 | +4.50(+3.33%) |
Jun 27, 2007 | 135.00 | 135.55 | 134.50 | 135.00 | 4,197 | -0.50(-0.37%) |
Jun 26, 2007 | 135.50 | 136.55 | 134.90 | 135.50 | 7,983 | -0.40(-0.29%) |
Jun 25, 2007 | 135.90 | 138.05 | 135.00 | 135.90 | 68,036 | -2.15(-1.56%) |
Jun 22, 2007 | 140.25 | 138.65 | 136.75 | 138.05 | 5,771 | -2.20(-1.57%) |
Jun 21, 2007 | 140.25 | 140.30 | 138.60 | 140.25 | 2,956 | +1.90(+1.37%) |
Jun 20, 2007 | 138.35 | 141.40 | 139.60 | 138.35 | 8,351 | +0.00(+0.00%) |
Jun 19, 2007 | 138.35 | 142.15 | 140.50 | 138.35 | 7,963 | +0.00(+0.00%) |
Jun 18, 2007 | 138.35 | 143.15 | 141.65 | 138.35 | 3,177 | +0.00(+0.00%) |
Jun 15, 2007 | 138.35 | 142.55 | 141.40 | 138.35 | 2,786 | +0.00(+0.00%) |
Jun 14, 2007 | 138.35 | 139.00 | 137.85 | 138.35 | 5,088 | +0.00(+0.00%) |
Jun 13, 2007 | 138.35 | 136.10 | 134.75 | 138.35 | 1,786 | +0.00(+0.00%) |
Jun 12, 2007 | 138.35 | 136.85 | 136.00 | 138.35 | 3,757 | +0.00(+0.00%) |
Jun 11, 2007 | 138.35 | 138.35 | 138.35 | 138.35 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 138.35 | 138.35 | 136.75 | 138.35 | 5,244 | +0.95(+0.69%) |
Jun 07, 2007 | 137.40 | 139.10 | 136.00 | 137.40 | 14,364 | -3.75(-2.66%) |
Jun 06, 2007 | 141.15 | 141.70 | 140.30 | 141.15 | 12,201 | -2.35(-1.64%) |
Jun 05, 2007 | 143.50 | 144.32 | 142.50 | 143.50 | 4,701 | -0.50(-0.35%) |
Jun 04, 2007 | 144.00 | 144.00 | 142.55 | 144.00 | 2,286 | +1.50(+1.05%) |
Jun 01, 2007 | 142.50 | 144.15 | 142.50 | 142.50 | 1,174 | +0.65(+0.46%) |
May 31, 2007 | 141.85 | 142.00 | 141.05 | 141.85 | 4,113 | +2.35(+1.68%) |
May 30, 2007 | 139.50 | 140.30 | 138.30 | 139.50 | 4,093 | -0.70(-0.50%) |
May 29, 2007 | 140.20 | 140.20 | 139.50 | 140.20 | 4,350 | -0.60(-0.43%) |
May 25, 2007 | 140.80 | 140.85 | 139.80 | 140.80 | 13,151 | +4.95(+3.64%) |
May 24, 2007 | 141.70 | 139.80 | 135.85 | 135.85 | 12,621 | -5.85(-4.13%) |
May 23, 2007 | 141.70 | 141.75 | 140.75 | 141.70 | 3,188 | +0.20(+0.14%) |
May 22, 2007 | 140.90 | 142.65 | 141.50 | 141.50 | 1,840 | +0.60(+0.43%) |
May 21, 2007 | 140.90 | 141.00 | 139.80 | 140.90 | 4,524 | -2.85(-1.98%) |
May 18, 2007 | 143.75 | 143.75 | 141.70 | 143.75 | 6,431 | +2.50(+1.77%) |
May 17, 2007 | 141.25 | 141.90 | 140.80 | 141.25 | 2,532 | -1.00(-0.70%) |
May 16, 2007 | 142.25 | 143.30 | 141.10 | 142.25 | 1,905 | -1.00(-0.70%) |
May 15, 2007 | 143.25 | 144.40 | 141.10 | 143.25 | 15,331 | +4.00(+2.87%) |
May 14, 2007 | 139.25 | 141.10 | 139.00 | 139.25 | 38,793 | -0.40(-0.29%) |
May 11, 2007 | 139.65 | 140.20 | 138.80 | 139.65 | 18,228 | +0.90(+0.65%) |
May 10, 2007 | 138.75 | 141.80 | 138.00 | 138.75 | 1,979 | -3.15(-2.22%) |
May 09, 2007 | 141.90 | 142.10 | 141.40 | 141.90 | 3,163 | -2.10(-1.46%) |
May 08, 2007 | 144.00 | 144.00 | 142.70 | 144.00 | 7,384 | -2.70(-1.84%) |
May 07, 2007 | 146.70 | 146.70 | 146.00 | 146.70 | 2,005 | +1.15(+0.79%) |
May 04, 2007 | 145.55 | 146.50 | 145.50 | 145.55 | 3,617 | +2.75(+1.93%) |
May 03, 2007 | 142.80 | 142.95 | 142.55 | 142.80 | 2,975 | -1.45(-1.01%) |
May 02, 2007 | 144.25 | 144.25 | 143.00 | 144.25 | 4,131 | +4.00(+2.85%) |