Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 143.00 | 146.40 | 139.40 | 139.60 | 5,920 | -2.40(-1.69%) |
Jul 30, 2007 | 142.80 | 145.40 | 141.20 | 142.00 | 5,746 | -1.20(-0.84%) |
Jul 27, 2007 | 146.60 | 148.60 | 143.00 | 143.20 | 8,908 | -4.80(-3.24%) |
Jul 26, 2007 | 148.20 | 149.20 | 143.00 | 148.00 | 13,663 | -2.60(-1.73%) |
Jul 25, 2007 | 153.60 | 154.20 | 149.00 | 150.60 | 5,846 | -1.20(-0.79%) |
Jul 24, 2007 | 154.20 | 158.40 | 150.44 | 151.80 | 7,278 | -4.60(-2.94%) |
Jul 23, 2007 | 155.20 | 160.80 | 155.20 | 156.40 | 3,773 | +1.20(+0.77%) |
Jul 20, 2007 | 158.00 | 158.20 | 153.60 | 155.20 | 7,937 | -3.20(-2.02%) |
Jul 19, 2007 | 160.40 | 160.80 | 156.60 | 158.40 | 4,039 | -0.60(-0.38%) |
Jul 18, 2007 | 159.00 | 159.60 | 155.00 | 159.00 | 4,133 | -0.80(-0.50%) |
Jul 17, 2007 | 160.20 | 161.00 | 159.80 | 159.80 | 5,663 | +0.40(+0.25%) |
Jul 16, 2007 | 162.00 | 163.00 | 156.40 | 159.40 | 8,355 | -2.40(-1.48%) |
Jul 13, 2007 | 163.40 | 164.80 | 161.20 | 161.80 | 5,576 | -1.60(-0.98%) |
Jul 12, 2007 | 159.20 | 164.20 | 159.20 | 163.40 | 11,235 | +6.00(+3.81%) |
Jul 11, 2007 | 157.40 | 159.60 | 156.40 | 157.40 | 3,627 | +0.80(+0.51%) |
Jul 10, 2007 | 158.40 | 160.00 | 155.20 | 156.60 | 6,284 | -2.60(-1.63%) |
Jul 09, 2007 | 159.40 | 160.40 | 158.20 | 159.20 | 5,684 | +0.00(+0.00%) |
Jul 06, 2007 | 158.00 | 160.80 | 157.40 | 159.20 | 5,642 | +1.00(+0.63%) |
Jul 05, 2007 | 160.00 | 160.80 | 157.00 | 158.20 | 6,844 | -2.40(-1.49%) |
Jul 03, 2007 | 158.60 | 161.20 | 154.00 | 160.60 | 4,569 | +3.20(+2.03%) |
Jul 02, 2007 | 156.60 | 158.40 | 156.60 | 157.40 | 15,769 | +2.20(+1.42%) |
Jun 29, 2007 | 157.80 | 158.60 | 153.40 | 155.20 | 11,377 | -1.80(-1.15%) |
Jun 28, 2007 | 158.20 | 159.40 | 156.40 | 157.00 | 3,971 | -0.80(-0.51%) |
Jun 27, 2007 | 154.40 | 157.80 | 152.80 | 157.80 | 9,407 | +1.80(+1.15%) |
Jun 26, 2007 | 155.60 | 159.00 | 153.20 | 156.00 | 10,702 | +1.60(+1.04%) |
Jun 25, 2007 | 154.80 | 155.20 | 152.80 | 154.40 | 11,250 | +1.00(+0.65%) |
Jun 22, 2007 | 155.00 | 157.00 | 153.40 | 153.40 | 169,390 | -2.40(-1.54%) |
Jun 21, 2007 | 157.60 | 157.60 | 152.60 | 155.80 | 6,919 | -0.40(-0.26%) |
Jun 20, 2007 | 159.40 | 161.40 | 155.60 | 156.20 | 8,200 | -1.60(-1.01%) |
Jun 19, 2007 | 160.20 | 160.80 | 157.60 | 157.80 | 10,295 | -1.40(-0.88%) |
Jun 18, 2007 | 160.20 | 161.60 | 159.00 | 159.20 | 4,260 | -2.00(-1.24%) |
Jun 15, 2007 | 162.40 | 162.60 | 158.60 | 161.20 | 10,190 | -1.00(-0.62%) |
Jun 14, 2007 | 160.20 | 163.00 | 160.00 | 162.20 | 4,315 | +1.60(+1.00%) |
Jun 13, 2007 | 161.80 | 161.80 | 158.60 | 160.60 | 5,165 | -0.20(-0.12%) |
Jun 12, 2007 | 157.00 | 161.00 | 156.80 | 160.80 | 8,700 | +3.40(+2.16%) |
Jun 11, 2007 | 157.00 | 160.00 | 155.40 | 157.40 | 13,700 | -0.60(-0.38%) |
Jun 08, 2007 | 160.20 | 161.40 | 156.20 | 158.00 | 45,259 | -2.80(-1.74%) |
Jun 07, 2007 | 162.20 | 167.40 | 157.40 | 160.80 | 41,567 | -21.40(-11.75%) |
Jun 06, 2007 | 181.20 | 183.80 | 177.40 | 182.20 | 14,224 | -0.80(-0.44%) |
Jun 05, 2007 | 184.20 | 184.60 | 178.40 | 183.00 | 7,306 | -0.80(-0.44%) |
Jun 04, 2007 | 180.00 | 185.00 | 180.00 | 183.80 | 8,347 | +3.00(+1.66%) |
Jun 01, 2007 | 182.00 | 186.60 | 180.00 | 180.80 | 8,590 | +0.80(+0.44%) |
May 31, 2007 | 184.00 | 185.80 | 179.40 | 180.00 | 7,671 | -2.00(-1.10%) |
May 30, 2007 | 178.00 | 183.40 | 178.00 | 182.00 | 8,477 | +1.80(+1.00%) |
May 29, 2007 | 177.00 | 180.40 | 175.40 | 180.20 | 4,746 | +1.20(+0.67%) |
May 25, 2007 | 175.60 | 179.80 | 175.60 | 179.00 | 9,729 | +3.60(+2.05%) |
May 24, 2007 | 178.40 | 181.00 | 174.00 | 175.40 | 3,396 | -3.60(-2.01%) |
May 23, 2007 | 181.00 | 184.60 | 178.00 | 179.00 | 2,878 | -2.60(-1.43%) |
May 22, 2007 | 179.20 | 182.20 | 177.20 | 181.60 | 4,823 | +3.20(+1.79%) |
May 21, 2007 | 176.00 | 180.00 | 175.64 | 178.40 | 3,138 | +1.80(+1.02%) |
May 18, 2007 | 176.40 | 177.60 | 175.00 | 176.60 | 5,610 | +0.20(+0.11%) |
May 17, 2007 | 175.60 | 176.80 | 174.00 | 176.40 | 2,768 | +0.80(+0.46%) |
May 16, 2007 | 173.20 | 175.80 | 171.80 | 175.60 | 6,488 | +2.00(+1.15%) |
May 15, 2007 | 175.80 | 176.00 | 172.80 | 173.60 | 7,884 | -1.20(-0.69%) |
May 14, 2007 | 176.60 | 177.80 | 174.60 | 174.80 | 5,617 | -2.20(-1.24%) |
May 11, 2007 | 176.20 | 178.60 | 176.20 | 177.00 | 1,946 | +0.80(+0.45%) |
May 10, 2007 | 176.40 | 177.80 | 175.20 | 176.20 | 4,158 | -1.20(-0.68%) |
May 09, 2007 | 177.20 | 180.00 | 177.00 | 177.40 | 4,562 | +0.00(+0.00%) |
May 08, 2007 | 175.80 | 180.00 | 173.80 | 177.40 | 4,291 | +0.60(+0.34%) |
May 07, 2007 | 178.20 | 178.80 | 173.40 | 176.80 | 24,478 | -2.00(-1.12%) |
May 04, 2007 | 175.80 | 178.80 | 175.60 | 178.80 | 3,813 | +2.80(+1.59%) |
May 03, 2007 | 172.40 | 177.60 | 172.40 | 176.00 | 2,261 | +3.20(+1.85%) |
May 02, 2007 | 171.60 | 179.80 | 170.20 | 172.80 | 7,660 | +0.80(+0.47%) |