Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 109.92 | 112.25 | 104.50 | 104.80 | 1,156,204 | -5.13(-4.66%) |
Jul 30, 2007 | 108.07 | 111.64 | 105.96 | 109.92 | 1,091,464 | +2.93(+2.74%) |
Jul 27, 2007 | 106.81 | 109.68 | 106.22 | 106.99 | 490,263 | -0.58(-0.54%) |
Jul 26, 2007 | 110.49 | 110.49 | 104.73 | 107.57 | 868,331 | -2.94(-2.66%) |
Jul 25, 2007 | 116.46 | 118.27 | 104.21 | 110.51 | 1,168,558 | +1.69(+1.55%) |
Jul 24, 2007 | 111.16 | 111.16 | 107.55 | 108.82 | 354,393 | -3.47(-3.09%) |
Jul 23, 2007 | 114.59 | 114.81 | 110.98 | 112.29 | 189,819 | -0.76(-0.68%) |
Jul 20, 2007 | 116.85 | 116.85 | 111.46 | 113.05 | 364,869 | -3.81(-3.26%) |
Jul 19, 2007 | 114.93 | 117.29 | 114.93 | 116.86 | 261,159 | +2.03(+1.77%) |
Jul 18, 2007 | 113.60 | 114.90 | 112.88 | 114.83 | 348,212 | -0.40(-0.35%) |
Jul 17, 2007 | 115.25 | 116.22 | 113.28 | 115.23 | 174,630 | +0.58(+0.51%) |
Jul 16, 2007 | 117.41 | 119.31 | 114.19 | 114.65 | 455,798 | -2.93(-2.49%) |
Jul 13, 2007 | 114.00 | 117.80 | 113.99 | 117.58 | 256,864 | +2.77(+2.41%) |
Jul 12, 2007 | 114.54 | 115.29 | 113.34 | 114.81 | 251,940 | +1.28(+1.13%) |
Jul 11, 2007 | 111.69 | 113.68 | 111.53 | 113.53 | 480,206 | +2.13(+1.91%) |
Jul 10, 2007 | 112.37 | 113.60 | 110.89 | 111.40 | 543,794 | -2.87(-2.51%) |
Jul 09, 2007 | 113.83 | 115.12 | 113.24 | 114.27 | 553,431 | -0.52(-0.45%) |
Jul 06, 2007 | 112.64 | 114.98 | 112.45 | 114.79 | 502,729 | +1.70(+1.50%) |
Jul 05, 2007 | 110.03 | 113.60 | 109.57 | 113.09 | 370,840 | +2.83(+2.56%) |
Jul 03, 2007 | 112.23 | 112.67 | 109.97 | 110.27 | 92,919 | -1.14(-1.02%) |
Jul 02, 2007 | 108.11 | 111.40 | 108.11 | 111.40 | 283,682 | +3.05(+2.82%) |
Jun 29, 2007 | 108.68 | 109.76 | 107.88 | 108.35 | 315,528 | +0.14(+0.13%) |
Jun 28, 2007 | 107.81 | 109.08 | 106.67 | 108.20 | 263,045 | +0.65(+0.60%) |
Jun 27, 2007 | 103.73 | 107.55 | 102.81 | 107.55 | 439,037 | +3.83(+3.69%) |
Jun 26, 2007 | 105.16 | 105.83 | 103.18 | 103.73 | 371,154 | -1.86(-1.76%) |
Jun 25, 2007 | 108.63 | 108.63 | 105.25 | 105.59 | 368,954 | -2.03(-1.89%) |
Jun 22, 2007 | 108.80 | 109.57 | 107.19 | 107.62 | 265,454 | -1.05(-0.97%) |
Jun 21, 2007 | 108.82 | 108.82 | 107.31 | 108.67 | 234,341 | -0.39(-0.36%) |
Jun 20, 2007 | 109.78 | 109.92 | 108.65 | 109.06 | 480,311 | -0.66(-0.60%) |
Jun 19, 2007 | 108.68 | 109.91 | 108.34 | 109.72 | 264,930 | +0.99(+0.91%) |
Jun 18, 2007 | 110.31 | 111.50 | 108.36 | 108.73 | 292,167 | -1.56(-1.41%) |
Jun 15, 2007 | 109.62 | 111.12 | 109.37 | 110.28 | 367,592 | +2.19(+2.02%) |
Jun 14, 2007 | 108.56 | 109.04 | 107.63 | 108.10 | 247,541 | +0.23(+0.21%) |
Jun 13, 2007 | 106.38 | 107.89 | 104.78 | 107.87 | 561,393 | +2.44(+2.32%) |
Jun 12, 2007 | 109.78 | 110.21 | 105.33 | 105.42 | 459,988 | -3.87(-3.54%) |
Jun 11, 2007 | 108.82 | 109.62 | 107.73 | 109.29 | 229,627 | -0.16(-0.15%) |
Jun 08, 2007 | 106.95 | 109.62 | 105.97 | 109.45 | 245,864 | +3.45(+3.26%) |
Jun 07, 2007 | 109.98 | 110.27 | 105.50 | 106.00 | 324,642 | -4.22(-3.83%) |
Jun 06, 2007 | 112.18 | 112.34 | 109.49 | 110.22 | 255,502 | -2.20(-1.96%) |
Jun 05, 2007 | 113.21 | 114.07 | 112.13 | 112.42 | 343,812 | -1.74(-1.52%) |
Jun 04, 2007 | 112.11 | 114.19 | 111.65 | 114.16 | 254,874 | +2.30(+2.06%) |
Jun 01, 2007 | 112.45 | 113.61 | 110.50 | 111.86 | 252,359 | +0.46(+0.41%) |
May 31, 2007 | 113.49 | 113.49 | 110.17 | 111.40 | 279,596 | -0.29(-0.26%) |
May 30, 2007 | 110.56 | 112.40 | 109.78 | 111.69 | 292,167 | +1.13(+1.02%) |
May 29, 2007 | 109.68 | 111.70 | 109.33 | 110.56 | 265,035 | +2.24(+2.07%) |
May 25, 2007 | 109.14 | 110.25 | 107.81 | 108.32 | 252,150 | -0.73(-0.67%) |
May 24, 2007 | 110.82 | 112.43 | 108.60 | 109.04 | 418,085 | -1.78(-1.61%) |
May 23, 2007 | 112.01 | 112.93 | 110.73 | 110.83 | 346,431 | -0.70(-0.62%) |
May 22, 2007 | 111.83 | 113.31 | 111.07 | 111.53 | 185,734 | -0.30(-0.27%) |
May 21, 2007 | 111.11 | 112.90 | 111.11 | 111.83 | 294,367 | +1.38(+1.24%) |
May 18, 2007 | 111.07 | 111.19 | 109.46 | 110.45 | 196,524 | +0.34(+0.31%) |
May 17, 2007 | 110.48 | 110.66 | 109.09 | 110.11 | 153,573 | -0.61(-0.55%) |
May 16, 2007 | 111.59 | 112.34 | 109.04 | 110.72 | 186,677 | -0.49(-0.44%) |
May 15, 2007 | 111.37 | 112.56 | 111.09 | 111.21 | 271,320 | -0.14(-0.13%) |
May 14, 2007 | 113.08 | 114.37 | 111.11 | 111.35 | 300,553 | -0.42(-0.38%) |
May 11, 2007 | 111.22 | 112.78 | 110.97 | 111.77 | 216,113 | +0.13(+0.12%) |
May 10, 2007 | 111.86 | 112.80 | 111.12 | 111.64 | 477,797 | -0.22(-0.20%) |
May 09, 2007 | 110.10 | 111.87 | 109.80 | 111.86 | 421,123 | +1.76(+1.60%) |
May 08, 2007 | 108.25 | 111.74 | 107.90 | 110.10 | 461,664 | +1.64(+1.51%) |
May 07, 2007 | 110.15 | 111.39 | 108.16 | 108.46 | 454,122 | -1.69(-1.53%) |
May 04, 2007 | 110.64 | 111.95 | 110.09 | 110.15 | 517,290 | -0.49(-0.44%) |
May 03, 2007 | 114.22 | 114.23 | 110.50 | 110.64 | 1,062,173 | -4.01(-3.50%) |
May 02, 2007 | 112.52 | 118.28 | 112.52 | 114.65 | 1,707,227 | +12.91(+12.69%) |