Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 109.03 | 109.35 | 106.71 | 106.86 | 5,148,213 | -1.43(-1.32%) |
Jul 30, 2007 | 107.27 | 108.55 | 106.80 | 108.29 | 13,357,724 | +1.64(+1.53%) |
Jul 27, 2007 | 108.86 | 109.35 | 106.53 | 106.66 | 5,210,808 | -2.20(-2.02%) |
Jul 26, 2007 | 110.35 | 110.69 | 107.58 | 108.86 | 12,632,638 | -2.49(-2.24%) |
Jul 25, 2007 | 111.66 | 111.95 | 110.38 | 111.35 | 5,610,205 | +0.21(+0.19%) |
Jul 24, 2007 | 112.43 | 112.74 | 110.79 | 111.14 | 3,829,139 | -2.05(-1.81%) |
Jul 23, 2007 | 113.35 | 113.62 | 112.99 | 113.20 | 1,980,523 | +0.40(+0.36%) |
Jul 20, 2007 | 113.75 | 113.82 | 112.24 | 112.80 | 3,355,383 | -1.04(-0.92%) |
Jul 19, 2007 | 114.08 | 114.22 | 113.66 | 113.84 | 3,972,146 | +0.37(+0.32%) |
Jul 18, 2007 | 113.23 | 113.65 | 112.59 | 113.47 | 3,804,965 | -0.15(-0.14%) |
Jul 17, 2007 | 113.82 | 114.17 | 113.61 | 113.62 | 1,621,375 | -0.09(-0.08%) |
Jul 16, 2007 | 113.85 | 114.22 | 113.52 | 113.71 | 2,618,662 | -0.04(-0.03%) |
Jul 13, 2007 | 113.53 | 114.17 | 113.43 | 113.75 | 2,249,174 | +0.19(+0.17%) |
Jul 12, 2007 | 111.90 | 113.69 | 111.90 | 113.56 | 2,187,199 | +1.93(+1.73%) |
Jul 11, 2007 | 110.76 | 111.66 | 110.55 | 111.63 | 4,367,665 | +0.85(+0.77%) |
Jul 10, 2007 | 111.82 | 112.06 | 110.78 | 110.78 | 3,888,795 | -1.58(-1.40%) |
Jul 09, 2007 | 112.51 | 112.63 | 112.08 | 112.36 | 3,224,616 | -0.04(-0.03%) |
Jul 06, 2007 | 111.93 | 112.49 | 111.59 | 112.39 | 1,652,837 | +0.55(+0.49%) |
Jul 05, 2007 | 111.94 | 112.05 | 111.38 | 111.84 | 2,297,582 | -0.10(-0.09%) |
Jul 03, 2007 | 111.76 | 111.99 | 111.64 | 111.94 | 2,189,286 | +0.45(+0.40%) |
Jul 02, 2007 | 110.90 | 111.50 | 110.70 | 111.50 | 2,209,139 | +1.11(+1.01%) |
Jun 29, 2007 | 110.84 | 111.35 | 109.57 | 110.38 | 5,129,097 | -0.58(-0.52%) |
Jun 28, 2007 | 110.84 | 111.67 | 110.88 | 110.96 | 3,463,383 | -0.06(-0.05%) |
Jun 27, 2007 | 109.11 | 111.04 | 109.20 | 111.02 | 3,255,339 | +1.58(+1.44%) |
Jun 26, 2007 | 110.78 | 110.98 | 109.44 | 109.44 | 4,925,428 | -1.14(-1.03%) |
Jun 25, 2007 | 111.00 | 111.56 | 109.93 | 110.58 | 4,909,586 | -0.29(-0.26%) |
Jun 22, 2007 | 111.72 | 111.92 | 110.54 | 110.87 | 4,977,312 | -1.17(-1.04%) |
Jun 21, 2007 | 111.40 | 112.18 | 110.82 | 112.03 | 6,277,201 | +0.67(+0.60%) |
Jun 20, 2007 | 113.36 | 113.36 | 111.36 | 111.36 | 6,545,225 | -1.61(-1.43%) |
Jun 19, 2007 | 112.65 | 113.13 | 112.39 | 112.98 | 3,422,328 | +0.19(+0.17%) |
Jun 18, 2007 | 113.07 | 113.19 | 112.62 | 112.79 | 1,467,433 | -0.06(-0.05%) |
Jun 15, 2007 | 113.04 | 113.33 | 112.81 | 112.85 | 2,584,983 | +0.59(+0.53%) |
Jun 14, 2007 | 111.69 | 112.46 | 111.66 | 112.25 | 2,036,843 | +0.67(+0.60%) |
Jun 13, 2007 | 110.47 | 111.61 | 110.30 | 111.58 | 3,267,704 | +1.70(+1.55%) |
Jun 12, 2007 | 110.67 | 111.27 | 109.88 | 109.88 | 2,778,741 | -1.25(-1.12%) |
Jun 11, 2007 | 110.92 | 111.60 | 110.69 | 111.12 | 2,216,052 | +0.18(+0.16%) |
Jun 08, 2007 | 109.66 | 111.04 | 109.50 | 110.94 | 2,897,368 | +1.42(+1.29%) |
Jun 07, 2007 | 111.38 | 111.68 | 109.52 | 109.52 | 2,457,482 | -2.05(-1.83%) |
Jun 06, 2007 | 112.30 | 112.34 | 111.46 | 111.57 | 2,227,424 | -1.21(-1.07%) |
Jun 05, 2007 | 112.98 | 113.07 | 112.29 | 112.78 | 2,845,281 | -0.40(-0.36%) |
Jun 04, 2007 | 112.77 | 113.38 | 112.76 | 113.18 | 1,066,963 | +0.09(+0.08%) |
Jun 01, 2007 | 113.15 | 113.37 | 112.74 | 113.10 | 2,207,899 | +0.48(+0.43%) |
May 31, 2007 | 112.91 | 113.01 | 112.47 | 112.61 | 2,628,889 | -0.09(-0.08%) |
May 30, 2007 | 111.25 | 112.70 | 111.15 | 112.70 | 2,023,617 | +0.84(+0.75%) |
May 29, 2007 | 111.62 | 111.94 | 111.23 | 111.86 | 1,906,490 | +0.40(+0.36%) |
May 25, 2007 | 111.26 | 111.63 | 111.03 | 111.46 | 2,323,322 | +0.47(+0.42%) |
May 24, 2007 | 112.06 | 112.52 | 110.70 | 110.99 | 4,921,259 | -0.95(-0.85%) |
May 23, 2007 | 112.38 | 112.72 | 111.92 | 111.94 | 2,034,116 | +0.07(+0.06%) |
May 22, 2007 | 112.16 | 112.49 | 111.88 | 111.88 | 2,027,571 | -0.19(-0.17%) |
May 21, 2007 | 112.06 | 112.53 | 112.01 | 112.07 | 3,350,098 | +0.00(+0.00%) |
May 18, 2007 | 111.47 | 112.07 | 111.47 | 112.07 | 2,005,175 | +0.94(+0.84%) |
May 17, 2007 | 111.11 | 111.60 | 111.00 | 111.13 | 1,519,928 | -0.24(-0.22%) |
May 16, 2007 | 110.79 | 111.37 | 110.46 | 111.37 | 1,875,538 | +0.83(+0.75%) |
May 15, 2007 | 110.67 | 111.37 | 110.32 | 110.54 | 1,465,933 | -0.07(-0.06%) |
May 14, 2007 | 110.83 | 111.10 | 110.13 | 110.61 | 1,152,803 | -0.20(-0.18%) |
May 11, 2007 | 110.07 | 110.81 | 109.97 | 110.81 | 1,415,186 | +1.00(+0.91%) |
May 10, 2007 | 110.79 | 110.90 | 109.67 | 109.81 | 1,453,966 | -1.25(-1.13%) |
May 09, 2007 | 110.55 | 111.26 | 110.49 | 111.06 | 1,173,864 | +0.36(+0.33%) |
May 08, 2007 | 110.52 | 110.83 | 110.25 | 110.70 | 2,223,102 | -0.19(-0.17%) |
May 07, 2007 | 110.77 | 111.03 | 110.74 | 110.90 | 789,429 | +0.02(+0.01%) |
May 04, 2007 | 110.71 | 110.98 | 110.35 | 110.88 | 1,401,439 | +0.51(+0.46%) |
May 03, 2007 | 110.29 | 110.46 | 109.97 | 110.37 | 1,100,370 | +0.48(+0.43%) |
May 02, 2007 | 109.35 | 110.12 | 109.28 | 109.89 | 1,775,727 | +0.73(+0.67%) |