Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 167.90 | 168.94 | 166.26 | 168.30 | 3,136 | +0.48(+0.28%) |
Jul 30, 2007 | 168.60 | 170.07 | 166.34 | 167.82 | 11,943 | -0.55(-0.33%) |
Jul 27, 2007 | 171.99 | 174.65 | 166.74 | 168.38 | 25,526 | -5.13(-2.96%) |
Jul 26, 2007 | 172.81 | 174.92 | 172.81 | 173.51 | 2,297 | +0.69(+0.40%) |
Jul 25, 2007 | 177.17 | 180.35 | 172.81 | 172.81 | 4,898 | -4.92(-2.77%) |
Jul 24, 2007 | 177.07 | 181.81 | 177.03 | 177.73 | 6,381 | +0.69(+0.39%) |
Jul 23, 2007 | 178.31 | 179.81 | 177.03 | 177.04 | 3,103 | -1.62(-0.91%) |
Jul 20, 2007 | 181.82 | 181.82 | 178.66 | 178.66 | 1,187 | -1.72(-0.96%) |
Jul 19, 2007 | 178.79 | 180.38 | 178.42 | 180.38 | 3,486 | +0.54(+0.30%) |
Jul 18, 2007 | 181.95 | 182.65 | 179.84 | 179.84 | 5,421 | +0.94(+0.52%) |
Jul 17, 2007 | 182.42 | 182.42 | 177.05 | 178.90 | 8,308 | -3.09(-1.70%) |
Jul 16, 2007 | 182.57 | 182.62 | 181.46 | 181.99 | 2,695 | -0.65(-0.35%) |
Jul 13, 2007 | 180.56 | 182.65 | 180.56 | 182.64 | 5,103 | +0.03(+0.02%) |
Jul 12, 2007 | 179.23 | 182.65 | 179.23 | 182.61 | 7,838 | +1.88(+1.04%) |
Jul 11, 2007 | 179.47 | 180.73 | 179.14 | 180.73 | 6,202 | +0.00(+0.00%) |
Jul 10, 2007 | 181.21 | 181.21 | 179.84 | 180.73 | 8,225 | -1.73(-0.95%) |
Jul 09, 2007 | 181.00 | 182.46 | 180.51 | 182.46 | 4,959 | +0.28(+0.15%) |
Jul 06, 2007 | 180.56 | 182.65 | 180.56 | 182.18 | 4,437 | +0.80(+0.44%) |
Jul 05, 2007 | 180.04 | 182.39 | 179.89 | 181.39 | 3,867 | -1.12(-0.62%) |
Jul 03, 2007 | 182.65 | 182.65 | 181.03 | 182.51 | 938 | +0.07(+0.04%) |
Jul 02, 2007 | 181.27 | 183.27 | 179.09 | 182.44 | 3,320 | +0.36(+0.20%) |
Jun 29, 2007 | 180.55 | 182.66 | 180.55 | 182.09 | 11,898 | +0.21(+0.11%) |
Jun 28, 2007 | 176.09 | 182.32 | 174.23 | 181.88 | 17,522 | +6.77(+3.87%) |
Jun 27, 2007 | 172.39 | 176.80 | 170.57 | 175.11 | 18,303 | +1.39(+0.80%) |
Jun 26, 2007 | 174.99 | 176.37 | 172.36 | 173.72 | 12,616 | +0.27(+0.16%) |
Jun 25, 2007 | 179.75 | 179.78 | 172.37 | 173.45 | 27,044 | -6.28(-3.50%) |
Jun 22, 2007 | 179.72 | 181.02 | 177.97 | 179.74 | 20,224 | +1.03(+0.58%) |
Jun 21, 2007 | 182.65 | 183.60 | 178.59 | 178.71 | 18,719 | -4.22(-2.30%) |
Jun 20, 2007 | 182.49 | 183.12 | 180.74 | 182.92 | 5,765 | +0.30(+0.16%) |
Jun 19, 2007 | 180.78 | 183.04 | 180.78 | 182.62 | 5,338 | +1.79(+0.99%) |
Jun 18, 2007 | 181.23 | 182.77 | 180.83 | 180.83 | 8,861 | -0.66(-0.36%) |
Jun 15, 2007 | 181.85 | 183.67 | 181.49 | 181.49 | 6,832 | -0.22(-0.12%) |
Jun 14, 2007 | 182.94 | 183.52 | 179.98 | 181.71 | 9,395 | +3.11(+1.74%) |
Jun 13, 2007 | 180.14 | 180.65 | 178.46 | 178.60 | 1,814 | -0.18(-0.10%) |
Jun 12, 2007 | 181.71 | 182.85 | 178.48 | 178.78 | 9,181 | -4.66(-2.54%) |
Jun 11, 2007 | 182.18 | 183.45 | 181.18 | 183.45 | 7,869 | +0.39(+0.21%) |
Jun 08, 2007 | 180.92 | 183.31 | 180.54 | 183.05 | 4,309 | +1.97(+1.09%) |
Jun 07, 2007 | 182.57 | 183.90 | 180.18 | 181.09 | 12,001 | +0.97(+0.54%) |
Jun 06, 2007 | 182.76 | 183.25 | 178.28 | 180.12 | 7,779 | -1.37(-0.75%) |
Jun 05, 2007 | 183.65 | 183.65 | 181.49 | 181.49 | 3,911 | -2.12(-1.15%) |
Jun 04, 2007 | 180.96 | 183.60 | 180.96 | 183.60 | 12,522 | +2.24(+1.23%) |
Jun 01, 2007 | 182.18 | 183.59 | 181.26 | 181.37 | 8,225 | -0.10(-0.06%) |
May 31, 2007 | 182.17 | 182.53 | 180.31 | 181.47 | 11,613 | +0.32(+0.18%) |
May 30, 2007 | 172.81 | 183.35 | 172.42 | 181.15 | 38,567 | +8.06(+4.66%) |
May 29, 2007 | 173.84 | 175.40 | 172.98 | 173.09 | 16,462 | -1.36(-0.78%) |
May 25, 2007 | 177.34 | 178.09 | 174.44 | 174.44 | 14,196 | -1.53(-0.87%) |
May 24, 2007 | 181.51 | 181.51 | 175.97 | 175.97 | 10,837 | -5.75(-3.16%) |
May 23, 2007 | 183.46 | 183.46 | 181.72 | 181.72 | 4,311 | -0.68(-0.37%) |
May 22, 2007 | 180.94 | 182.97 | 179.85 | 182.41 | 5,080 | +1.64(+0.91%) |
May 21, 2007 | 180.19 | 180.77 | 179.37 | 180.77 | 8,644 | +1.39(+0.78%) |
May 18, 2007 | 177.07 | 179.37 | 174.29 | 179.37 | 7,575 | +1.14(+0.64%) |
May 17, 2007 | 178.60 | 179.18 | 174.83 | 178.23 | 13,774 | -0.63(-0.35%) |
May 16, 2007 | 180.79 | 181.25 | 178.03 | 178.86 | 8,176 | -2.39(-1.32%) |
May 15, 2007 | 183.76 | 183.92 | 181.25 | 181.25 | 2,856 | -1.89(-1.03%) |
May 14, 2007 | 187.32 | 187.32 | 183.12 | 183.14 | 2,545 | -3.26(-1.75%) |
May 11, 2007 | 185.75 | 188.61 | 185.75 | 186.40 | 2,268 | -2.00(-1.06%) |
May 10, 2007 | 185.82 | 188.39 | 185.82 | 188.39 | 1,273 | +2.51(+1.35%) |
May 09, 2007 | 187.19 | 187.58 | 185.88 | 185.88 | 6,788 | -3.31(-1.75%) |
May 08, 2007 | 190.39 | 190.39 | 188.27 | 189.20 | 6,291 | -1.41(-0.74%) |
May 07, 2007 | 188.31 | 191.31 | 188.27 | 190.60 | 2,028 | +1.11(+0.59%) |
May 04, 2007 | 190.33 | 190.33 | 187.36 | 189.49 | 2,916 | -0.88(-0.46%) |
May 03, 2007 | 187.33 | 190.37 | 187.33 | 190.37 | 5,408 | +3.95(+2.12%) |
May 02, 2007 | 187.34 | 187.71 | 186.41 | 186.41 | 3,792 | -2.59(-1.37%) |