Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 175.20 | 186.60 | 175.20 | 178.44 | 54,983 | +4.50(+2.59%) |
Jul 30, 2007 | 175.50 | 176.10 | 170.62 | 173.94 | 32,650 | +2.34(+1.36%) |
Jul 27, 2007 | 175.50 | 177.00 | 166.80 | 171.60 | 44,750 | -4.50(-2.56%) |
Jul 26, 2007 | 178.50 | 179.10 | 168.72 | 176.10 | 54,233 | -5.52(-3.04%) |
Jul 25, 2007 | 184.50 | 188.34 | 163.80 | 181.62 | 70,150 | +2.82(+1.58%) |
Jul 24, 2007 | 188.10 | 192.42 | 175.50 | 178.80 | 93,783 | -6.60(-3.56%) |
Jul 23, 2007 | 184.44 | 190.40 | 182.46 | 185.40 | 54,083 | +6.78(+3.80%) |
Jul 20, 2007 | 184.56 | 184.92 | 172.50 | 178.62 | 47,083 | -6.30(-3.41%) |
Jul 19, 2007 | 171.90 | 187.50 | 171.90 | 184.92 | 69,533 | +13.92(+8.14%) |
Jul 18, 2007 | 169.80 | 171.90 | 163.68 | 171.00 | 62,116 | -1.02(-0.59%) |
Jul 17, 2007 | 180.24 | 181.80 | 163.50 | 172.02 | 89,400 | -8.70(-4.81%) |
Jul 16, 2007 | 191.40 | 193.50 | 177.06 | 180.72 | 74,833 | -8.16(-4.32%) |
Jul 13, 2007 | 195.00 | 195.06 | 181.74 | 188.88 | 62,733 | -3.72(-1.93%) |
Jul 12, 2007 | 184.14 | 196.83 | 181.32 | 192.60 | 81,050 | +102.52(+113.82%) |
Jul 11, 2007 | 91.88 | 91.88 | 86.53 | 90.08 | 118,100 | -3.75(-4.00%) |
Jul 10, 2007 | 96.63 | 97.77 | 92.85 | 93.83 | 50,833 | -4.42(-4.50%) |
Jul 09, 2007 | 98.72 | 100.50 | 96.83 | 98.25 | 40,133 | -0.48(-0.49%) |
Jul 06, 2007 | 99.00 | 100.28 | 97.95 | 98.73 | 36,800 | +0.78(+0.80%) |
Jul 05, 2007 | 96.83 | 99.00 | 96.00 | 97.95 | 44,100 | +1.95(+2.03%) |
Jul 03, 2007 | 93.00 | 96.00 | 92.33 | 96.00 | 31,000 | +3.69(+4.00%) |
Jul 02, 2007 | 91.28 | 93.20 | 90.15 | 92.31 | 82,333 | +2.39(+2.65%) |
Jun 29, 2007 | 89.76 | 91.44 | 88.80 | 89.92 | 33,466 | +0.45(+0.50%) |
Jun 28, 2007 | 90.33 | 91.50 | 87.87 | 89.47 | 60,233 | -0.30(-0.33%) |
Jun 27, 2007 | 84.84 | 90.73 | 83.34 | 89.78 | 75,533 | +4.19(+4.89%) |
Jun 26, 2007 | 88.62 | 89.42 | 83.47 | 85.59 | 65,166 | -3.03(-3.42%) |
Jun 25, 2007 | 88.65 | 90.90 | 87.22 | 88.62 | 58,500 | -0.02(-0.02%) |
Jun 22, 2007 | 90.30 | 90.75 | 87.50 | 88.64 | 189,900 | -0.81(-0.91%) |
Jun 21, 2007 | 90.60 | 92.00 | 86.40 | 89.44 | 95,700 | +0.82(+0.93%) |
Jun 20, 2007 | 92.46 | 94.16 | 87.32 | 88.62 | 86,233 | -1.23(-1.37%) |
Jun 19, 2007 | 87.60 | 90.58 | 85.53 | 89.85 | 92,833 | +2.47(+2.83%) |
Jun 18, 2007 | 87.67 | 87.75 | 85.12 | 87.38 | 37,333 | +2.62(+3.10%) |
Jun 15, 2007 | 86.17 | 86.48 | 83.85 | 84.75 | 24,000 | -0.15(-0.18%) |
Jun 14, 2007 | 87.00 | 89.83 | 83.25 | 84.90 | 52,366 | -0.52(-0.61%) |
Jun 13, 2007 | 80.85 | 86.10 | 80.34 | 85.42 | 34,433 | +5.40(+6.75%) |
Jun 12, 2007 | 84.38 | 84.38 | 79.80 | 80.03 | 32,066 | -3.60(-4.30%) |
Jun 11, 2007 | 82.78 | 84.53 | 82.33 | 83.62 | 35,333 | +2.33(+2.86%) |
Jun 08, 2007 | 78.22 | 81.30 | 77.17 | 81.30 | 29,333 | +2.70(+3.44%) |
Jun 07, 2007 | 79.50 | 80.42 | 75.90 | 78.60 | 47,938 | -0.90(-1.13%) |
Jun 06, 2007 | 82.35 | 82.35 | 77.25 | 79.50 | 50,314 | -2.85(-3.46%) |
Jun 05, 2007 | 82.58 | 85.88 | 79.14 | 82.35 | 71,433 | -0.23(-0.27%) |
Jun 04, 2007 | 79.50 | 83.03 | 79.06 | 82.58 | 68,966 | +3.56(+4.50%) |
Jun 01, 2007 | 78.27 | 79.58 | 76.88 | 79.02 | 61,000 | +1.02(+1.31%) |
May 31, 2007 | 71.47 | 78.00 | 71.18 | 78.00 | 107,700 | +7.12(+10.05%) |
May 30, 2007 | 69.75 | 71.19 | 69.45 | 70.88 | 37,066 | +1.11(+1.59%) |
May 29, 2007 | 71.03 | 72.00 | 69.75 | 69.76 | 25,036 | -0.86(-1.21%) |
May 25, 2007 | 65.27 | 70.88 | 65.27 | 70.62 | 43,100 | +4.84(+7.37%) |
May 24, 2007 | 68.10 | 69.14 | 65.25 | 65.78 | 36,833 | -2.32(-3.41%) |
May 23, 2007 | 69.22 | 70.80 | 67.94 | 68.10 | 18,000 | -0.92(-1.33%) |
May 22, 2007 | 69.45 | 71.25 | 68.92 | 69.02 | 20,930 | -0.73(-1.05%) |
May 21, 2007 | 67.52 | 71.89 | 67.32 | 69.75 | 61,033 | +2.72(+4.05%) |
May 18, 2007 | 66.87 | 67.42 | 66.36 | 67.03 | 18,066 | -0.08(-0.11%) |
May 17, 2007 | 65.85 | 68.08 | 65.52 | 67.11 | 46,633 | +1.42(+2.17%) |
May 16, 2007 | 66.00 | 66.02 | 64.74 | 65.69 | 22,766 | -1.66(-2.47%) |
May 15, 2007 | 67.03 | 67.50 | 65.66 | 67.35 | 27,533 | +0.61(+0.92%) |
May 14, 2007 | 67.80 | 68.08 | 65.62 | 66.73 | 48,300 | -0.77(-1.13%) |
May 11, 2007 | 69.00 | 71.55 | 67.12 | 67.50 | 91,033 | -1.88(-2.70%) |
May 10, 2007 | 66.15 | 70.12 | 63.75 | 69.38 | 67,600 | +3.67(+5.59%) |
May 09, 2007 | 60.15 | 67.50 | 56.88 | 65.70 | 127,466 | +5.62(+9.36%) |
May 08, 2007 | 57.90 | 60.75 | 57.45 | 60.08 | 27,733 | +2.30(+3.97%) |
May 07, 2007 | 56.98 | 57.78 | 56.98 | 57.78 | 15,366 | +0.55(+0.97%) |
May 04, 2007 | 57.52 | 57.93 | 57.18 | 57.23 | 12,733 | +0.08(+0.13%) |
May 03, 2007 | 57.00 | 57.57 | 57.00 | 57.15 | 31,166 | +0.15(+0.26%) |
May 02, 2007 | 57.15 | 58.02 | 54.16 | 57.00 | 11,366 | -0.60(-1.04%) |