Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 180.53 | 182.64 | 180.53 | 182.07 | 11,899 | +0.21(+0.11%) |
Jun 28, 2007 | 176.08 | 182.30 | 174.21 | 181.86 | 17,524 | +6.77(+3.87%) |
Jun 27, 2007 | 172.38 | 176.78 | 170.55 | 175.09 | 18,305 | +1.39(+0.80%) |
Jun 26, 2007 | 174.97 | 176.36 | 172.34 | 173.71 | 12,617 | +0.27(+0.16%) |
Jun 25, 2007 | 179.73 | 179.77 | 172.35 | 173.44 | 27,047 | -6.28(-3.50%) |
Jun 22, 2007 | 179.70 | 181.00 | 177.95 | 179.72 | 20,226 | +1.03(+0.58%) |
Jun 21, 2007 | 182.63 | 183.58 | 178.58 | 178.69 | 18,721 | -4.22(-2.30%) |
Jun 20, 2007 | 182.47 | 183.10 | 180.72 | 182.90 | 5,765 | +0.30(+0.16%) |
Jun 19, 2007 | 180.76 | 183.03 | 180.76 | 182.60 | 5,338 | +1.79(+0.99%) |
Jun 18, 2007 | 181.21 | 182.75 | 180.81 | 180.81 | 8,862 | -0.66(-0.36%) |
Jun 15, 2007 | 181.84 | 183.65 | 181.47 | 181.47 | 6,833 | -0.22(-0.12%) |
Jun 14, 2007 | 182.92 | 183.50 | 179.96 | 181.69 | 9,395 | +3.11(+1.74%) |
Jun 13, 2007 | 180.12 | 180.63 | 178.44 | 178.59 | 1,815 | -0.18(-0.10%) |
Jun 12, 2007 | 181.69 | 182.83 | 178.46 | 178.76 | 9,182 | -4.66(-2.54%) |
Jun 11, 2007 | 182.16 | 183.43 | 181.16 | 183.43 | 7,870 | +0.39(+0.21%) |
Jun 08, 2007 | 180.90 | 183.30 | 180.53 | 183.03 | 4,310 | +1.97(+1.09%) |
Jun 07, 2007 | 182.56 | 183.88 | 180.16 | 181.07 | 12,002 | +0.97(+0.54%) |
Jun 06, 2007 | 182.74 | 183.23 | 178.26 | 180.10 | 7,780 | -1.37(-0.75%) |
Jun 05, 2007 | 183.63 | 183.63 | 181.47 | 181.47 | 3,912 | -2.12(-1.15%) |
Jun 04, 2007 | 180.95 | 183.59 | 180.95 | 183.59 | 12,523 | +2.24(+1.23%) |
Jun 01, 2007 | 182.16 | 183.57 | 181.25 | 181.35 | 8,226 | -0.10(-0.06%) |
May 31, 2007 | 182.15 | 182.51 | 180.29 | 181.45 | 11,614 | +0.32(+0.18%) |
May 30, 2007 | 172.80 | 183.33 | 172.41 | 181.13 | 38,571 | +8.06(+4.66%) |
May 29, 2007 | 173.82 | 175.38 | 172.97 | 173.07 | 16,464 | -1.36(-0.78%) |
May 25, 2007 | 177.32 | 178.07 | 174.43 | 174.43 | 14,197 | -1.53(-0.87%) |
May 24, 2007 | 181.49 | 181.49 | 175.95 | 175.95 | 10,838 | -5.75(-3.17%) |
May 23, 2007 | 183.44 | 183.44 | 181.71 | 181.71 | 4,311 | -0.68(-0.37%) |
May 22, 2007 | 180.92 | 182.95 | 179.83 | 182.39 | 5,081 | +1.64(+0.91%) |
May 21, 2007 | 180.17 | 180.75 | 179.35 | 180.75 | 8,645 | +1.39(+0.78%) |
May 18, 2007 | 177.05 | 179.35 | 174.27 | 179.35 | 7,576 | +1.14(+0.64%) |
May 17, 2007 | 178.59 | 179.17 | 174.81 | 178.21 | 13,775 | -0.63(-0.35%) |
May 16, 2007 | 180.77 | 181.23 | 178.01 | 178.84 | 8,177 | -2.39(-1.32%) |
May 15, 2007 | 183.75 | 183.91 | 181.23 | 181.23 | 2,857 | -1.89(-1.03%) |
May 14, 2007 | 187.30 | 187.30 | 183.10 | 183.12 | 2,545 | -3.26(-1.75%) |
May 11, 2007 | 185.73 | 188.59 | 185.73 | 186.38 | 2,268 | -2.00(-1.06%) |
May 10, 2007 | 185.81 | 188.37 | 185.81 | 188.37 | 1,273 | +2.51(+1.35%) |
May 09, 2007 | 187.17 | 187.56 | 185.86 | 185.86 | 6,789 | -3.32(-1.75%) |
May 08, 2007 | 190.37 | 190.37 | 188.25 | 189.18 | 6,292 | -1.40(-0.74%) |
May 07, 2007 | 188.29 | 191.29 | 188.25 | 190.58 | 2,028 | +1.11(+0.59%) |
May 04, 2007 | 190.31 | 190.31 | 187.34 | 189.47 | 2,917 | -0.88(-0.46%) |
May 03, 2007 | 187.31 | 190.35 | 187.31 | 190.35 | 5,409 | +3.95(+2.12%) |
May 02, 2007 | 187.32 | 187.69 | 186.40 | 186.40 | 3,792 | -2.59(-1.37%) |
May 01, 2007 | 187.79 | 188.99 | 187.79 | 188.99 | 1,388 | -1.04(-0.55%) |
Apr 30, 2007 | 190.59 | 190.59 | 187.50 | 190.03 | 1,571 | +1.60(+0.85%) |
Apr 27, 2007 | 192.65 | 192.65 | 187.50 | 188.43 | 3,043 | -2.24(-1.17%) |
Apr 26, 2007 | 192.20 | 192.41 | 189.93 | 190.67 | 2,503 | -1.13(-0.59%) |
Apr 25, 2007 | 190.19 | 191.82 | 188.81 | 191.80 | 4,141 | +1.43(+0.75%) |
Apr 24, 2007 | 192.93 | 193.66 | 190.37 | 190.37 | 2,242 | -3.96(-2.04%) |
Apr 23, 2007 | 194.56 | 195.74 | 194.17 | 194.33 | 2,247 | -1.41(-0.72%) |
Apr 20, 2007 | 191.53 | 195.75 | 191.53 | 195.74 | 2,083 | +2.32(+1.20%) |
Apr 19, 2007 | 191.97 | 193.92 | 189.33 | 193.42 | 26,265 | +0.50(+0.26%) |
Apr 18, 2007 | 192.00 | 193.87 | 192.00 | 192.93 | 6,658 | +1.16(+0.61%) |
Apr 17, 2007 | 188.85 | 193.53 | 188.85 | 191.76 | 4,713 | -1.17(-0.61%) |
Apr 16, 2007 | 191.06 | 192.93 | 191.06 | 192.93 | 14,081 | +3.81(+2.02%) |
Apr 13, 2007 | 189.67 | 189.67 | 187.86 | 189.12 | 8,231 | -1.44(-0.76%) |
Apr 12, 2007 | 188.92 | 190.73 | 188.92 | 190.56 | 2,141 | +1.72(+0.91%) |
Apr 11, 2007 | 189.00 | 189.20 | 188.83 | 188.84 | 1,067 | -0.46(-0.24%) |
Apr 10, 2007 | 188.25 | 190.12 | 188.25 | 189.30 | 2,763 | +0.08(+0.04%) |
Apr 09, 2007 | 187.31 | 189.25 | 187.31 | 189.22 | 4,328 | +1.91(+1.02%) |
Apr 05, 2007 | 188.25 | 188.25 | 187.08 | 187.31 | 4,690 | +0.00(+0.00%) |
Apr 04, 2007 | 187.31 | 188.10 | 186.39 | 187.31 | 6,459 | +0.00(+0.00%) |
Apr 03, 2007 | 187.31 | 187.31 | 186.58 | 187.31 | 2,966 | +0.47(+0.25%) |