Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 112.00 | 112.00 | 108.80 | 110.20 | 724,044 | +1.00(+0.92%) |
Jul 30, 2007 | 107.60 | 112.80 | 106.00 | 109.20 | 655,679 | +1.60(+1.49%) |
Jul 27, 2007 | 112.00 | 113.00 | 106.00 | 107.60 | 625,033 | -4.20(-3.76%) |
Jul 26, 2007 | 114.00 | 114.00 | 108.40 | 111.80 | 684,595 | -3.20(-2.78%) |
Jul 25, 2007 | 116.00 | 116.20 | 114.40 | 115.00 | 500,993 | -0.20(-0.17%) |
Jul 24, 2007 | 117.60 | 118.80 | 113.80 | 115.20 | 667,428 | -1.60(-1.37%) |
Jul 23, 2007 | 118.20 | 118.80 | 115.20 | 116.80 | 469,445 | -1.40(-1.18%) |
Jul 20, 2007 | 119.00 | 119.60 | 117.20 | 118.20 | 619,833 | -1.00(-0.84%) |
Jul 19, 2007 | 121.60 | 122.00 | 118.40 | 119.20 | 403,498 | -2.20(-1.81%) |
Jul 18, 2007 | 122.00 | 122.00 | 120.40 | 121.40 | 531,686 | -1.00(-0.82%) |
Jul 17, 2007 | 121.80 | 122.60 | 120.60 | 122.40 | 277,790 | +0.60(+0.49%) |
Jul 16, 2007 | 124.00 | 125.02 | 120.60 | 121.80 | 469,284 | -2.20(-1.77%) |
Jul 13, 2007 | 122.80 | 124.20 | 122.40 | 124.00 | 493,565 | +1.80(+1.47%) |
Jul 12, 2007 | 122.20 | 123.00 | 121.80 | 122.20 | 346,782 | +0.00(+0.00%) |
Jul 11, 2007 | 123.40 | 124.60 | 121.80 | 122.20 | 457,980 | -1.20(-0.97%) |
Jul 10, 2007 | 124.60 | 125.60 | 123.40 | 123.40 | 283,337 | -2.40(-1.91%) |
Jul 09, 2007 | 127.00 | 127.40 | 125.60 | 125.80 | 230,425 | -1.60(-1.26%) |
Jul 06, 2007 | 126.80 | 128.80 | 126.40 | 127.40 | 273,049 | +0.60(+0.47%) |
Jul 05, 2007 | 127.20 | 127.40 | 126.20 | 126.80 | 175,764 | -0.60(-0.47%) |
Jul 03, 2007 | 127.00 | 128.20 | 126.60 | 127.40 | 117,455 | -0.20(-0.16%) |
Jul 02, 2007 | 127.60 | 129.00 | 127.00 | 127.60 | 288,779 | +0.00(+0.00%) |
Jun 29, 2007 | 125.00 | 127.80 | 125.00 | 127.60 | 530,653 | +3.60(+2.90%) |
Jun 28, 2007 | 127.60 | 130.20 | 123.40 | 124.00 | 941,134 | +1.00(+0.81%) |
Jun 27, 2007 | 121.40 | 123.04 | 121.00 | 123.00 | 283,826 | +1.60(+1.32%) |
Jun 26, 2007 | 122.60 | 123.00 | 120.60 | 121.40 | 245,397 | -0.80(-0.65%) |
Jun 25, 2007 | 123.40 | 123.60 | 121.60 | 122.20 | 315,522 | +0.40(+0.33%) |
Jun 22, 2007 | 123.20 | 124.00 | 121.20 | 121.80 | 427,972 | -1.40(-1.14%) |
Jun 21, 2007 | 123.00 | 124.40 | 121.80 | 123.20 | 235,045 | +1.00(+0.82%) |
Jun 20, 2007 | 121.00 | 122.40 | 121.00 | 122.20 | 323,505 | +0.40(+0.33%) |
Jun 19, 2007 | 122.00 | 122.60 | 120.20 | 121.80 | 416,245 | -0.20(-0.16%) |
Jun 18, 2007 | 123.00 | 124.00 | 121.80 | 122.00 | 213,465 | -0.40(-0.33%) |
Jun 15, 2007 | 123.80 | 125.20 | 122.00 | 122.40 | 407,400 | -0.60(-0.49%) |
Jun 14, 2007 | 125.80 | 125.80 | 122.20 | 123.00 | 467,470 | -2.20(-1.76%) |
Jun 13, 2007 | 126.00 | 127.80 | 125.00 | 125.20 | 338,975 | -1.00(-0.79%) |
Jun 12, 2007 | 130.20 | 131.00 | 125.00 | 126.20 | 460,805 | -4.40(-3.37%) |
Jun 11, 2007 | 131.00 | 131.20 | 129.60 | 130.60 | 192,857 | -0.80(-0.61%) |
Jun 08, 2007 | 130.80 | 132.00 | 129.40 | 131.40 | 149,525 | +0.80(+0.61%) |
Jun 07, 2007 | 134.00 | 134.00 | 130.00 | 130.60 | 299,990 | -3.00(-2.25%) |
Jun 06, 2007 | 133.20 | 134.40 | 131.20 | 133.60 | 408,562 | -0.40(-0.30%) |
Jun 05, 2007 | 134.20 | 134.60 | 132.60 | 134.00 | 509,484 | +3.00(+2.29%) |
Jun 04, 2007 | 127.20 | 131.00 | 126.40 | 131.00 | 373,749 | +3.80(+2.99%) |
Jun 01, 2007 | 126.60 | 128.00 | 126.60 | 127.20 | 343,030 | +0.80(+0.63%) |
May 31, 2007 | 125.00 | 127.00 | 125.00 | 126.40 | 320,930 | -0.20(-0.16%) |
May 30, 2007 | 124.80 | 127.80 | 125.40 | 126.60 | 284,988 | -0.20(-0.16%) |
May 29, 2007 | 128.00 | 129.20 | 125.00 | 126.80 | 309,878 | -2.20(-1.71%) |
May 25, 2007 | 128.00 | 129.40 | 127.20 | 129.00 | 167,930 | +2.20(+1.74%) |
May 24, 2007 | 130.00 | 130.20 | 126.00 | 126.80 | 254,830 | -2.60(-2.01%) |
May 23, 2007 | 131.00 | 131.80 | 129.40 | 129.40 | 485,685 | +0.20(+0.15%) |
May 22, 2007 | 127.20 | 130.00 | 127.00 | 129.20 | 256,805 | +2.00(+1.57%) |
May 21, 2007 | 127.40 | 127.60 | 126.00 | 127.20 | 323,978 | -0.60(-0.47%) |
May 18, 2007 | 124.80 | 128.20 | 124.80 | 127.80 | 279,331 | +2.80(+2.24%) |
May 17, 2007 | 124.40 | 125.60 | 124.00 | 125.00 | 167,630 | +0.40(+0.32%) |
May 16, 2007 | 123.60 | 125.40 | 123.40 | 124.60 | 214,100 | +1.00(+0.81%) |
May 15, 2007 | 125.00 | 125.60 | 123.60 | 123.60 | 250,242 | -1.40(-1.12%) |
May 14, 2007 | 127.00 | 127.00 | 125.00 | 125.00 | 177,560 | -2.80(-2.19%) |
May 11, 2007 | 126.00 | 128.00 | 125.40 | 127.80 | 186,622 | +2.00(+1.59%) |
May 10, 2007 | 127.80 | 128.20 | 125.20 | 125.80 | 216,435 | -2.00(-1.56%) |
May 09, 2007 | 125.20 | 128.00 | 124.80 | 127.80 | 202,250 | +2.00(+1.59%) |
May 08, 2007 | 123.60 | 126.60 | 123.60 | 125.80 | 240,520 | +1.60(+1.29%) |
May 07, 2007 | 124.20 | 125.60 | 123.80 | 124.20 | 167,660 | -1.00(-0.80%) |
May 04, 2007 | 125.40 | 126.80 | 124.20 | 125.20 | 391,193 | +0.20(+0.16%) |
May 03, 2007 | 125.00 | 125.60 | 123.00 | 125.00 | 369,377 | +0.60(+0.48%) |
May 02, 2007 | 123.40 | 126.40 | 123.00 | 124.40 | 403,460 | +1.20(+0.97%) |