Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 146.84 | 147.36 | 142.77 | 142.77 | 40,307 | -1.50(-1.04%) |
Jul 30, 2007 | 142.74 | 145.37 | 142.22 | 144.27 | 110,429 | +2.37(+1.67%) |
Jul 27, 2007 | 143.26 | 144.76 | 140.60 | 141.90 | 311,597 | -2.02(-1.40%) |
Jul 26, 2007 | 144.95 | 145.73 | 141.02 | 143.91 | 172,244 | -3.87(-2.62%) |
Jul 25, 2007 | 148.36 | 148.43 | 144.04 | 147.78 | 33,261 | +0.72(+0.49%) |
Jul 24, 2007 | 148.85 | 149.14 | 146.06 | 147.06 | 83,968 | -5.78(-3.78%) |
Jul 23, 2007 | 153.14 | 153.37 | 152.62 | 152.85 | 18,369 | -2.50(-1.61%) |
Jul 20, 2007 | 157.30 | 157.43 | 154.34 | 155.35 | 14,861 | -2.37(-1.50%) |
Jul 19, 2007 | 156.98 | 157.72 | 156.75 | 157.72 | 40,584 | +1.20(+0.77%) |
Jul 18, 2007 | 153.24 | 156.52 | 153.14 | 156.52 | 87,845 | +3.41(+2.23%) |
Jul 17, 2007 | 155.42 | 155.71 | 152.98 | 153.11 | 103,568 | +0.10(+0.06%) |
Jul 16, 2007 | 155.90 | 157.30 | 152.13 | 153.01 | 29,168 | -3.22(-2.06%) |
Jul 13, 2007 | 155.94 | 156.46 | 155.77 | 156.23 | 14,215 | +1.40(+0.90%) |
Jul 12, 2007 | 155.35 | 155.35 | 153.40 | 154.83 | 23,138 | +1.07(+0.70%) |
Jul 11, 2007 | 153.34 | 154.02 | 152.75 | 153.76 | 86,583 | +0.16(+0.11%) |
Jul 10, 2007 | 153.34 | 155.06 | 153.27 | 153.60 | 30,738 | -1.01(-0.65%) |
Jul 09, 2007 | 153.43 | 155.25 | 153.43 | 154.60 | 55,907 | +1.92(+1.26%) |
Jul 06, 2007 | 152.59 | 153.55 | 152.26 | 152.69 | 112,183 | +0.55(+0.36%) |
Jul 05, 2007 | 153.34 | 153.40 | 151.13 | 152.13 | 40,430 | +0.06(+0.04%) |
Jul 03, 2007 | 151.19 | 152.39 | 151.19 | 152.07 | 12,030 | +1.36(+0.91%) |
Jul 02, 2007 | 149.53 | 150.70 | 149.18 | 150.70 | 111,722 | +1.63(+1.09%) |
Jun 29, 2007 | 150.02 | 150.61 | 148.53 | 149.08 | 10,769 | +0.94(+0.64%) |
Jun 28, 2007 | 150.12 | 150.12 | 147.71 | 148.14 | 125,629 | -0.72(-0.48%) |
Jun 27, 2007 | 145.28 | 149.01 | 144.27 | 148.85 | 112,983 | +2.37(+1.62%) |
Jun 26, 2007 | 151.48 | 151.48 | 146.48 | 146.48 | 68,091 | -5.56(-3.66%) |
Jun 25, 2007 | 154.47 | 154.05 | 151.58 | 152.04 | 17,199 | -2.76(-1.78%) |
Jun 22, 2007 | 156.65 | 156.13 | 153.43 | 154.80 | 55,291 | -2.21(-1.41%) |
Jun 21, 2007 | 155.25 | 157.04 | 154.57 | 157.01 | 34,922 | +2.75(+1.78%) |
Jun 20, 2007 | 159.12 | 159.12 | 154.05 | 154.26 | 69,414 | -4.05(-2.56%) |
Jun 19, 2007 | 157.85 | 159.38 | 157.46 | 158.31 | 62,399 | -1.30(-0.81%) |
Jun 18, 2007 | 159.15 | 159.61 | 158.15 | 159.61 | 32,830 | +1.62(+1.03%) |
Jun 15, 2007 | 158.47 | 158.47 | 157.43 | 157.98 | 42,368 | +1.34(+0.85%) |
Jun 14, 2007 | 155.51 | 156.72 | 155.51 | 156.65 | 34,830 | +2.95(+1.92%) |
Jun 13, 2007 | 151.45 | 153.95 | 151.39 | 153.69 | 23,353 | +2.79(+1.85%) |
Jun 12, 2007 | 151.09 | 152.62 | 149.73 | 150.90 | 35,076 | -0.16(-0.11%) |
Jun 11, 2007 | 150.83 | 152.04 | 150.41 | 151.06 | 14,799 | +0.97(+0.65%) |
Jun 08, 2007 | 148.30 | 150.15 | 148.30 | 150.09 | 97,045 | +0.75(+0.50%) |
Jun 07, 2007 | 153.27 | 153.63 | 149.34 | 149.34 | 19,692 | -3.57(-2.34%) |
Jun 06, 2007 | 154.41 | 154.41 | 152.46 | 152.91 | 56,953 | -2.76(-1.77%) |
Jun 05, 2007 | 155.84 | 156.07 | 154.80 | 155.68 | 4,276 | -0.46(-0.29%) |
Jun 04, 2007 | 153.04 | 156.13 | 153.63 | 156.13 | 131,322 | +3.35(+2.19%) |
Jun 01, 2007 | 152.75 | 153.82 | 152.59 | 152.78 | 77,076 | +1.66(+1.10%) |
May 31, 2007 | 151.42 | 151.68 | 150.64 | 151.13 | 55,661 | -0.23(-0.15%) |
May 30, 2007 | 147.55 | 151.35 | 147.55 | 151.35 | 23,322 | +2.83(+1.90%) |
May 29, 2007 | 148.85 | 149.08 | 147.42 | 148.53 | 77,660 | -0.16(-0.11%) |
May 25, 2007 | 147.94 | 148.69 | 147.55 | 148.69 | 31,353 | +2.41(+1.64%) |
May 24, 2007 | 150.15 | 150.64 | 146.02 | 146.28 | 75,876 | -2.93(-1.96%) |
May 23, 2007 | 150.51 | 151.39 | 149.21 | 149.21 | 58,891 | -0.55(-0.37%) |
May 22, 2007 | 150.64 | 151.45 | 149.76 | 149.76 | 15,661 | -0.88(-0.58%) |
May 21, 2007 | 149.76 | 151.16 | 149.05 | 150.64 | 53,076 | +2.24(+1.51%) |
May 18, 2007 | 147.65 | 148.75 | 147.65 | 148.40 | 89,476 | +2.37(+1.62%) |
May 17, 2007 | 142.94 | 147.06 | 142.74 | 146.02 | 47,599 | +2.44(+1.70%) |
May 16, 2007 | 142.77 | 143.75 | 141.54 | 143.59 | 70,184 | +0.62(+0.43%) |
May 15, 2007 | 143.65 | 144.69 | 142.84 | 142.97 | 9,876 | -0.46(-0.32%) |
May 14, 2007 | 144.43 | 144.43 | 143.26 | 143.42 | 4,707 | -0.10(-0.07%) |
May 11, 2007 | 141.38 | 143.72 | 141.38 | 143.52 | 20,645 | +2.86(+2.03%) |
May 10, 2007 | 142.58 | 142.58 | 140.30 | 140.66 | 77,876 | -1.50(-1.05%) |
May 09, 2007 | 143.07 | 143.49 | 141.73 | 142.16 | 14,861 | -1.75(-1.22%) |
May 08, 2007 | 143.00 | 144.01 | 141.83 | 143.91 | 19,445 | +0.23(+0.16%) |
May 07, 2007 | 143.85 | 144.05 | 143.33 | 143.68 | 8,338 | -1.53(-1.05%) |
May 04, 2007 | 144.79 | 145.93 | 143.68 | 145.21 | 16,646 | +0.94(+0.65%) |
May 03, 2007 | 143.39 | 144.79 | 142.90 | 144.27 | 22,338 | +0.10(+0.07%) |
May 02, 2007 | 142.71 | 144.56 | 142.71 | 144.17 | 5,507 | +2.70(+1.91%) |