Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 113.98 | 115.04 | 109.64 | 109.84 | 666,352 | -3.37(-2.98%) |
Jul 30, 2007 | 111.91 | 114.23 | 109.92 | 113.22 | 899,554 | +0.65(+0.58%) |
Jul 27, 2007 | 113.36 | 114.66 | 110.95 | 112.56 | 676,517 | -1.34(-1.18%) |
Jul 26, 2007 | 114.91 | 115.00 | 111.22 | 113.91 | 804,298 | -2.34(-2.01%) |
Jul 25, 2007 | 116.04 | 116.83 | 114.87 | 116.25 | 707,736 | +1.34(+1.16%) |
Jul 24, 2007 | 117.76 | 117.76 | 113.37 | 114.91 | 1,148,002 | -3.77(-3.17%) |
Jul 23, 2007 | 119.14 | 120.24 | 117.77 | 118.68 | 616,982 | +0.56(+0.48%) |
Jul 20, 2007 | 119.50 | 119.90 | 116.29 | 118.11 | 1,093,550 | -2.34(-1.94%) |
Jul 19, 2007 | 123.03 | 123.94 | 118.53 | 120.46 | 1,990,200 | +0.42(+0.35%) |
Jul 18, 2007 | 113.63 | 120.26 | 113.62 | 120.04 | 2,105,348 | +6.99(+6.18%) |
Jul 17, 2007 | 114.80 | 115.48 | 112.30 | 113.05 | 750,717 | -2.01(-1.75%) |
Jul 16, 2007 | 116.25 | 116.69 | 114.54 | 115.06 | 530,584 | -1.23(-1.05%) |
Jul 13, 2007 | 115.04 | 116.80 | 114.39 | 116.28 | 482,375 | +2.45(+2.15%) |
Jul 12, 2007 | 113.98 | 114.65 | 113.27 | 113.84 | 522,307 | +0.30(+0.27%) |
Jul 11, 2007 | 112.80 | 113.53 | 112.15 | 113.53 | 484,408 | +0.70(+0.62%) |
Jul 10, 2007 | 113.16 | 113.23 | 111.58 | 112.84 | 609,965 | -0.31(-0.27%) |
Jul 09, 2007 | 114.32 | 114.39 | 112.68 | 113.15 | 291,719 | -0.93(-0.82%) |
Jul 06, 2007 | 113.29 | 114.15 | 112.74 | 114.08 | 189,058 | +1.20(+1.07%) |
Jul 05, 2007 | 114.49 | 114.52 | 112.33 | 112.87 | 306,821 | -1.27(-1.12%) |
Jul 03, 2007 | 113.98 | 115.08 | 113.33 | 114.15 | 225,941 | +0.18(+0.16%) |
Jul 02, 2007 | 108.84 | 114.48 | 108.57 | 113.97 | 871,529 | +6.13(+5.68%) |
Jun 29, 2007 | 109.43 | 109.84 | 106.95 | 107.84 | 697,136 | -1.52(-1.39%) |
Jun 28, 2007 | 109.67 | 110.19 | 108.95 | 109.36 | 295,349 | -0.48(-0.44%) |
Jun 27, 2007 | 107.43 | 109.91 | 107.03 | 109.84 | 460,159 | +2.20(+2.05%) |
Jun 26, 2007 | 107.02 | 108.74 | 106.08 | 107.64 | 848,151 | +1.22(+1.15%) |
Jun 25, 2007 | 107.03 | 108.46 | 106.01 | 106.42 | 388,427 | -0.67(-0.63%) |
Jun 22, 2007 | 107.99 | 109.91 | 105.57 | 107.10 | 2,744,547 | -0.78(-0.72%) |
Jun 21, 2007 | 108.58 | 108.78 | 105.75 | 107.87 | 645,878 | -0.85(-0.78%) |
Jun 20, 2007 | 111.30 | 111.99 | 108.54 | 108.72 | 695,539 | -2.20(-1.98%) |
Jun 19, 2007 | 110.29 | 111.29 | 108.78 | 110.92 | 621,483 | +0.54(+0.49%) |
Jun 18, 2007 | 108.81 | 110.60 | 108.33 | 110.38 | 574,727 | +1.64(+1.51%) |
Jun 15, 2007 | 108.96 | 109.57 | 108.11 | 108.74 | 358,805 | +0.47(+0.43%) |
Jun 14, 2007 | 108.14 | 109.18 | 108.00 | 108.27 | 417,033 | +0.18(+0.17%) |
Jun 13, 2007 | 107.64 | 108.48 | 106.61 | 108.09 | 593,604 | +1.14(+1.07%) |
Jun 12, 2007 | 105.71 | 108.81 | 105.71 | 106.95 | 1,295,241 | +0.67(+0.63%) |
Jun 11, 2007 | 105.14 | 106.51 | 104.58 | 106.28 | 441,137 | +1.59(+1.52%) |
Jun 08, 2007 | 102.86 | 104.82 | 101.99 | 104.69 | 755,799 | +1.83(+1.78%) |
Jun 07, 2007 | 104.16 | 104.47 | 102.64 | 102.86 | 536,102 | -1.30(-1.24%) |
Jun 06, 2007 | 104.13 | 105.23 | 104.04 | 104.16 | 369,550 | -0.66(-0.63%) |
Jun 05, 2007 | 105.09 | 107.03 | 104.40 | 104.82 | 361,709 | -0.50(-0.48%) |
Jun 04, 2007 | 104.95 | 105.57 | 104.36 | 105.32 | 312,193 | -0.94(-0.89%) |
Jun 01, 2007 | 105.75 | 106.47 | 105.42 | 106.26 | 595,346 | +0.52(+0.49%) |
May 31, 2007 | 104.88 | 106.38 | 103.30 | 105.74 | 1,450,612 | +4.90(+4.86%) |
May 30, 2007 | 100.48 | 100.89 | 99.94 | 100.84 | 276,763 | +0.01(+0.01%) |
May 29, 2007 | 101.23 | 101.73 | 99.86 | 100.83 | 413,402 | +0.98(+0.99%) |
May 25, 2007 | 100.57 | 100.88 | 99.24 | 99.84 | 448,107 | -0.90(-0.89%) |
May 24, 2007 | 101.48 | 102.06 | 100.06 | 100.74 | 475,696 | -0.75(-0.74%) |
May 23, 2007 | 101.99 | 103.03 | 100.96 | 101.49 | 490,652 | -0.01(-0.01%) |
May 22, 2007 | 102.14 | 102.67 | 101.30 | 101.50 | 358,950 | -0.65(-0.63%) |
May 21, 2007 | 103.44 | 103.51 | 101.03 | 102.14 | 935,129 | +0.08(+0.08%) |
May 18, 2007 | 102.20 | 102.67 | 101.79 | 102.06 | 508,222 | +0.07(+0.07%) |
May 17, 2007 | 99.97 | 102.33 | 99.55 | 101.99 | 767,997 | +2.34(+2.35%) |
May 16, 2007 | 100.12 | 100.61 | 98.96 | 99.65 | 396,413 | -0.08(-0.08%) |
May 15, 2007 | 101.14 | 101.97 | 99.49 | 99.73 | 571,823 | -1.30(-1.29%) |
May 14, 2007 | 102.54 | 102.82 | 100.31 | 101.03 | 648,492 | -1.64(-1.60%) |
May 11, 2007 | 101.41 | 104.27 | 101.41 | 102.67 | 616,636 | +2.37(+2.36%) |
May 10, 2007 | 100.03 | 101.16 | 99.86 | 100.31 | 499,219 | -0.33(-0.33%) |
May 09, 2007 | 100.99 | 101.62 | 99.58 | 100.64 | 655,607 | -0.82(-0.81%) |
May 08, 2007 | 101.81 | 102.17 | 100.97 | 101.46 | 442,298 | -0.76(-0.74%) |
May 07, 2007 | 102.56 | 103.66 | 101.27 | 102.21 | 640,868 | -0.34(-0.34%) |
May 04, 2007 | 102.64 | 103.12 | 102.21 | 102.56 | 386,249 | -0.03(-0.03%) |
May 03, 2007 | 102.54 | 103.24 | 102.26 | 102.59 | 417,468 | +0.22(+0.22%) |
May 02, 2007 | 102.12 | 103.85 | 101.84 | 102.37 | 582,132 | -0.14(-0.13%) |