Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 149.70 | 152.50 | 149.70 | 149.70 | 591 | -2.80(-1.84%) |
Jul 30, 2007 | 152.50 | 153.50 | 152.50 | 152.50 | 335 | -0.50(-0.33%) |
Jul 27, 2007 | 153.00 | 154.00 | 152.10 | 153.00 | 2,372 | +0.00(+0.00%) |
Jul 26, 2007 | 153.00 | 155.35 | 153.00 | 153.00 | 300 | -8.00(-4.97%) |
Jul 25, 2007 | 161.00 | 161.00 | 160.75 | 161.00 | 200 | +0.00(+0.00%) |
Jul 24, 2007 | 161.00 | 162.00 | 161.00 | 161.00 | 637 | +0.25(+0.16%) |
Jul 23, 2007 | 160.75 | 160.75 | 160.70 | 160.75 | 230 | +2.50(+1.58%) |
Jul 20, 2007 | 158.25 | 160.00 | 158.25 | 158.25 | 650 | -2.00(-1.25%) |
Jul 19, 2007 | 160.25 | 160.25 | 160.25 | 160.25 | 200 | +3.75(+2.40%) |
Jul 18, 2007 | 156.75 | 157.00 | 155.25 | 156.50 | 632 | -0.25(-0.16%) |
Jul 17, 2007 | 156.75 | 157.00 | 154.85 | 156.75 | 386 | -2.75(-1.72%) |
Jul 16, 2007 | 159.30 | 159.75 | 159.50 | 159.50 | 1,200 | +0.20(+0.13%) |
Jul 13, 2007 | 158.75 | 159.30 | 159.15 | 159.30 | 568 | +0.55(+0.35%) |
Jul 12, 2007 | 158.50 | 158.75 | 157.50 | 158.75 | 1,550 | +0.25(+0.16%) |
Jul 11, 2007 | 158.50 | 158.50 | 158.50 | 158.50 | 100 | +0.00(+0.00%) |
Jul 10, 2007 | 158.50 | 159.50 | 158.50 | 158.50 | 238 | +2.75(+1.77%) |
Jul 09, 2007 | 155.75 | 155.75 | 155.75 | 155.75 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 155.75 | 155.75 | 155.75 | 155.75 | 150 | -3.50(-2.20%) |
Jul 05, 2007 | 159.25 | 159.25 | 159.25 | 159.25 | 840 | -1.25(-0.78%) |
Jul 03, 2007 | 160.50 | 160.50 | 160.50 | 160.50 | 285 | +0.88(+0.55%) |
Jul 02, 2007 | 159.62 | 159.62 | 159.25 | 159.62 | 470 | +2.62(+1.67%) |
Jun 29, 2007 | 157.00 | 157.00 | 154.75 | 157.00 | 1,680 | +3.25(+2.11%) |
Jun 28, 2007 | 153.75 | 154.00 | 151.75 | 153.75 | 12,650 | +1.85(+1.22%) |
Jun 27, 2007 | 151.90 | 152.25 | 150.00 | 151.90 | 1,559 | -0.10(-0.07%) |
Jun 26, 2007 | 152.00 | 152.50 | 152.00 | 152.00 | 493 | +0.75(+0.50%) |
Jun 25, 2007 | 151.25 | 151.25 | 151.25 | 151.25 | 567 | +4.15(+2.82%) |
Jun 22, 2007 | 151.25 | 148.25 | 147.10 | 147.10 | 1,822 | -4.15(-2.74%) |
Jun 21, 2007 | 151.25 | 151.25 | 151.25 | 151.25 | 227 | +4.80(+3.28%) |
Jun 20, 2007 | 146.45 | 152.75 | 151.25 | 146.45 | 533 | +0.00(+0.00%) |
Jun 19, 2007 | 146.45 | 152.50 | 152.50 | 146.45 | 892 | +0.00(+0.00%) |
Jun 18, 2007 | 146.45 | 153.45 | 152.00 | 146.45 | 3,001 | +0.00(+0.00%) |
Jun 15, 2007 | 146.45 | 151.75 | 151.75 | 146.45 | 300 | +0.00(+0.00%) |
Jun 14, 2007 | 146.45 | 150.75 | 150.00 | 146.45 | 1,235 | +0.00(+0.00%) |
Jun 13, 2007 | 146.45 | 150.10 | 146.80 | 146.45 | 7,543 | +0.00(+0.00%) |
Jun 12, 2007 | 146.45 | 148.50 | 146.00 | 146.45 | 224 | +0.00(+0.00%) |
Jun 11, 2007 | 146.45 | 146.45 | 146.45 | 146.45 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 146.45 | 146.45 | 144.75 | 146.45 | 2,095 | -0.80(-0.54%) |
Jun 07, 2007 | 147.25 | 147.25 | 147.25 | 147.25 | 348 | -1.25(-0.84%) |
Jun 06, 2007 | 148.50 | 148.50 | 146.25 | 148.50 | 664 | -0.50(-0.34%) |
Jun 05, 2007 | 149.00 | 149.00 | 147.25 | 149.00 | 669 | +4.00(+2.76%) |
Jun 04, 2007 | 145.00 | 145.00 | 144.00 | 145.00 | 5,664 | +1.75(+1.22%) |
Jun 01, 2007 | 143.25 | 143.25 | 143.25 | 143.25 | 101 | +3.00(+2.14%) |
May 31, 2007 | 140.25 | 140.25 | 140.25 | 140.25 | 0 | +0.00(+0.00%) |
May 30, 2007 | 140.25 | 140.25 | 139.25 | 140.25 | 870 | -0.20(-0.14%) |
May 29, 2007 | 140.45 | 140.45 | 140.45 | 140.45 | 153 | +2.95(+2.15%) |
May 25, 2007 | 137.50 | 137.50 | 135.50 | 137.50 | 225 | -1.50(-1.08%) |
May 24, 2007 | 137.00 | 139.00 | 139.00 | 139.00 | 132 | +2.00(+1.46%) |
May 23, 2007 | 137.00 | 137.75 | 137.00 | 137.00 | 505 | +3.00(+2.24%) |
May 22, 2007 | 136.25 | 134.00 | 132.30 | 134.00 | 2,638 | -2.25(-1.65%) |
May 21, 2007 | 136.25 | 136.25 | 136.25 | 136.25 | 1,207 | -1.60(-1.16%) |
May 18, 2007 | 137.85 | 137.85 | 137.00 | 137.85 | 1,870 | +1.35(+0.99%) |
May 17, 2007 | 136.50 | 137.25 | 136.50 | 136.50 | 1,878 | +0.50(+0.37%) |
May 16, 2007 | 136.00 | 138.00 | 136.00 | 136.00 | 3,288 | -1.50(-1.09%) |
May 15, 2007 | 137.50 | 137.50 | 135.75 | 137.50 | 7,048 | +1.00(+0.73%) |
May 14, 2007 | 136.50 | 137.25 | 136.50 | 136.50 | 7,342 | +0.25(+0.18%) |
May 11, 2007 | 136.25 | 137.50 | 136.25 | 136.25 | 14,074 | +3.00(+2.25%) |
May 10, 2007 | 133.25 | 136.00 | 133.05 | 133.25 | 8,895 | -7.75(-5.50%) |
May 09, 2007 | 141.00 | 141.25 | 141.00 | 141.00 | 9,286 | +3.50(+2.55%) |
May 08, 2007 | 137.50 | 139.50 | 137.50 | 137.50 | 4,981 | -2.00(-1.43%) |
May 07, 2007 | 139.50 | 139.50 | 139.50 | 139.50 | 2,196 | +0.50(+0.36%) |
May 04, 2007 | 139.00 | 141.50 | 139.00 | 139.00 | 1,916 | -0.50(-0.36%) |
May 03, 2007 | 139.50 | 139.50 | 139.50 | 139.50 | 1,309 | -0.75(-0.53%) |
May 02, 2007 | 140.25 | 141.25 | 140.25 | 140.25 | 1,121 | -1.75(-1.23%) |