Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 238.50 | 238.85 | 228.00 | 229.00 | 656,695 | -6.28(-2.67%) |
Jul 30, 2007 | 232.82 | 236.25 | 228.00 | 235.28 | 594,034 | +6.43(+2.81%) |
Jul 27, 2007 | 235.40 | 238.00 | 228.48 | 228.85 | 704,619 | -7.20(-3.05%) |
Jul 26, 2007 | 232.57 | 240.35 | 232.00 | 236.05 | 890,578 | +1.50(+0.64%) |
Jul 25, 2007 | 231.71 | 235.00 | 228.65 | 234.55 | 35,719 | +3.58(+1.55%) |
Jul 24, 2007 | 236.00 | 238.00 | 230.97 | 230.97 | 30,349 | -9.28(-3.86%) |
Jul 23, 2007 | 241.38 | 243.85 | 236.37 | 240.25 | 690,456 | -1.65(-0.68%) |
Jul 20, 2007 | 244.33 | 244.33 | 238.14 | 241.90 | 623,005 | -2.44(-1.00%) |
Jul 19, 2007 | 243.00 | 245.99 | 242.30 | 244.34 | 554,355 | +2.99(+1.24%) |
Jul 18, 2007 | 239.95 | 241.35 | 237.50 | 241.35 | 581,511 | +1.06(+0.44%) |
Jul 17, 2007 | 236.90 | 241.55 | 236.39 | 240.29 | 541,933 | +4.19(+1.77%) |
Jul 16, 2007 | 240.19 | 245.26 | 236.07 | 236.10 | 1,181,496 | -2.60(-1.09%) |
Jul 13, 2007 | 225.32 | 239.15 | 224.57 | 238.70 | 857,039 | +13.54(+6.01%) |
Jul 12, 2007 | 222.14 | 227.01 | 222.14 | 225.16 | 750,996 | +2.36(+1.06%) |
Jul 11, 2007 | 221.12 | 223.50 | 218.10 | 222.80 | 690,554 | +2.96(+1.35%) |
Jul 10, 2007 | 224.11 | 225.12 | 219.51 | 219.84 | 560,622 | -4.92(-2.19%) |
Jul 09, 2007 | 227.24 | 228.00 | 224.00 | 224.76 | 697,823 | -0.86(-0.38%) |
Jul 06, 2007 | 225.00 | 228.53 | 223.21 | 225.62 | 675,197 | -2.97(-1.30%) |
Jul 05, 2007 | 229.00 | 230.10 | 221.04 | 228.59 | 1,066,395 | +8.16(+3.70%) |
Jul 03, 2007 | 228.43 | 228.87 | 218.90 | 220.43 | 906,038 | +6.03(+2.81%) |
Jul 02, 2007 | 207.00 | 214.40 | 203.17 | 214.40 | 2,075,473 | +0.00(+0.00%) |
Jun 29, 2007 | 207.00 | 214.40 | 203.17 | 214.40 | 2,075,473 | +39.18(+22.36%) |
Jun 28, 2007 | 173.62 | 176.59 | 172.67 | 175.22 | 607,416 | +0.38(+0.22%) |
Jun 27, 2007 | 173.64 | 176.50 | 170.93 | 174.84 | 447,323 | +0.09(+0.05%) |
Jun 26, 2007 | 178.75 | 179.20 | 173.88 | 174.75 | 446,188 | -2.50(-1.41%) |
Jun 25, 2007 | 182.92 | 183.06 | 176.57 | 177.25 | 439,255 | -5.25(-2.88%) |
Jun 22, 2007 | 184.38 | 185.16 | 180.14 | 182.50 | 353,915 | -1.33(-0.72%) |
Jun 21, 2007 | 181.06 | 184.55 | 180.77 | 183.83 | 416,400 | +4.12(+2.29%) |
Jun 20, 2007 | 183.66 | 183.77 | 179.64 | 179.71 | 520,584 | -2.80(-1.53%) |
Jun 19, 2007 | 188.55 | 188.55 | 182.30 | 182.51 | 620,940 | -6.05(-3.21%) |
Jun 18, 2007 | 187.00 | 190.30 | 187.00 | 188.56 | 359,809 | +2.66(+1.43%) |
Jun 15, 2007 | 183.10 | 185.96 | 182.07 | 185.90 | 851,631 | +2.92(+1.60%) |
Jun 14, 2007 | 182.50 | 183.44 | 181.00 | 182.98 | 376,519 | +0.90(+0.49%) |
Jun 13, 2007 | 182.51 | 182.68 | 178.76 | 182.08 | 489,645 | +3.92(+2.20%) |
Jun 12, 2007 | 178.00 | 179.90 | 176.16 | 178.16 | 442,856 | +0.16(+0.09%) |
Jun 11, 2007 | 175.67 | 181.33 | 175.46 | 178.00 | 518,589 | +2.25(+1.28%) |
Jun 08, 2007 | 174.46 | 176.21 | 171.67 | 175.75 | 537,205 | +1.28(+0.73%) |
Jun 07, 2007 | 175.95 | 178.50 | 172.44 | 174.47 | 660,971 | -0.18(-0.10%) |
Jun 06, 2007 | 176.68 | 176.68 | 173.75 | 174.65 | 500,232 | -4.21(-2.35%) |
Jun 05, 2007 | 177.49 | 179.50 | 175.93 | 178.86 | 487,859 | +1.14(+0.64%) |
Jun 04, 2007 | 173.00 | 177.75 | 172.44 | 177.72 | 409,669 | +2.43(+1.39%) |
Jun 01, 2007 | 178.00 | 178.50 | 174.61 | 175.29 | 419,030 | -2.00(-1.13%) |
May 31, 2007 | 177.11 | 180.40 | 175.75 | 177.29 | 568,944 | +0.72(+0.41%) |
May 30, 2007 | 175.52 | 177.57 | 174.95 | 176.57 | 445,563 | -0.56(-0.32%) |
May 29, 2007 | 178.74 | 179.20 | 175.90 | 177.13 | 416,239 | -2.22(-1.24%) |
May 25, 2007 | 174.62 | 179.84 | 173.30 | 179.35 | 613,569 | +6.05(+3.49%) |
May 24, 2007 | 171.48 | 176.30 | 171.33 | 173.30 | 893,915 | +4.78(+2.84%) |
May 23, 2007 | 173.89 | 174.33 | 168.15 | 168.52 | 488,706 | -4.36(-2.52%) |
May 22, 2007 | 165.97 | 173.83 | 165.08 | 172.88 | 895,312 | +7.58(+4.59%) |
May 21, 2007 | 166.29 | 166.85 | 164.25 | 165.30 | 314,164 | +0.00(+0.00%) |
May 18, 2007 | 166.29 | 166.85 | 164.25 | 165.30 | 314,164 | -1.79(-1.07%) |
May 17, 2007 | 167.05 | 168.00 | 165.19 | 167.09 | 308,872 | -0.88(-0.52%) |
May 16, 2007 | 163.94 | 167.97 | 162.55 | 167.97 | 420,292 | +4.75(+2.91%) |
May 15, 2007 | 163.69 | 165.99 | 162.25 | 163.22 | 370,149 | -1.15(-0.70%) |
May 14, 2007 | 169.35 | 171.17 | 163.21 | 164.37 | 538,177 | -5.10(-3.01%) |
May 11, 2007 | 170.00 | 170.68 | 167.72 | 169.47 | 660,770 | +0.82(+0.49%) |
May 10, 2007 | 170.51 | 170.66 | 167.67 | 168.65 | 673,258 | -2.17(-1.27%) |
May 09, 2007 | 163.01 | 171.65 | 163.00 | 170.82 | 1,259,265 | +8.53(+5.26%) |
May 08, 2007 | 154.64 | 162.29 | 154.25 | 162.29 | 784,312 | +8.19(+5.31%) |
May 07, 2007 | 152.34 | 155.00 | 152.25 | 154.10 | 311,287 | +1.10(+0.72%) |
May 04, 2007 | 150.78 | 154.88 | 150.11 | 153.00 | 504,535 | +3.02(+2.01%) |
May 03, 2007 | 148.22 | 149.98 | 148.05 | 149.98 | 280,133 | +2.91(+1.98%) |
May 02, 2007 | 146.55 | 148.32 | 146.23 | 147.07 | 294,855 | +0.17(+0.12%) |