Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 137.31 | 138.32 | 136.29 | 137.30 | 597,559 | +0.60(+0.44%) |
Jun 28, 2007 | 135.57 | 137.64 | 135.57 | 136.70 | 581,511 | +0.54(+0.40%) |
Jun 27, 2007 | 136.26 | 136.55 | 132.67 | 136.16 | 1,083,761 | -0.86(-0.62%) |
Jun 26, 2007 | 139.42 | 140.66 | 136.67 | 137.01 | 898,108 | -2.33(-1.67%) |
Jun 25, 2007 | 141.58 | 143.50 | 138.66 | 139.35 | 664,584 | -2.23(-1.57%) |
Jun 22, 2007 | 143.03 | 144.28 | 140.69 | 141.57 | 820,227 | -1.45(-1.01%) |
Jun 21, 2007 | 141.10 | 143.69 | 140.64 | 143.02 | 666,944 | +1.63(+1.15%) |
Jun 20, 2007 | 142.63 | 144.07 | 141.40 | 141.40 | 673,552 | -1.03(-0.72%) |
Jun 19, 2007 | 142.50 | 143.85 | 139.95 | 142.42 | 1,516,790 | +0.43(+0.30%) |
Jun 18, 2007 | 140.82 | 143.62 | 139.92 | 141.99 | 1,248,101 | +2.08(+1.48%) |
Jun 15, 2007 | 137.92 | 140.36 | 137.92 | 139.91 | 851,970 | +2.75(+2.01%) |
Jun 14, 2007 | 135.41 | 138.32 | 135.41 | 137.16 | 613,843 | +0.50(+0.37%) |
Jun 13, 2007 | 134.10 | 137.85 | 133.98 | 136.66 | 1,093,991 | +3.46(+2.60%) |
Jun 12, 2007 | 134.18 | 135.09 | 131.70 | 133.20 | 610,067 | -1.31(-0.98%) |
Jun 11, 2007 | 133.09 | 135.48 | 131.68 | 134.51 | 1,223,792 | +1.42(+1.07%) |
Jun 08, 2007 | 129.80 | 133.33 | 129.19 | 133.09 | 725,354 | +3.29(+2.53%) |
Jun 07, 2007 | 131.67 | 132.47 | 128.38 | 129.80 | 1,559,435 | -2.31(-1.74%) |
Jun 06, 2007 | 134.51 | 134.87 | 131.86 | 132.11 | 948,731 | -3.42(-2.53%) |
Jun 05, 2007 | 133.81 | 135.72 | 132.68 | 135.53 | 719,100 | +1.63(+1.22%) |
Jun 04, 2007 | 134.07 | 134.30 | 131.65 | 133.91 | 913,684 | -0.23(-0.17%) |
Jun 01, 2007 | 133.16 | 135.05 | 132.47 | 134.13 | 1,167,270 | +2.41(+1.83%) |
May 31, 2007 | 132.69 | 133.88 | 130.59 | 131.73 | 1,021,066 | -0.46(-0.35%) |
May 30, 2007 | 128.95 | 132.25 | 128.56 | 132.19 | 1,159,009 | +2.84(+2.19%) |
May 29, 2007 | 128.32 | 130.31 | 127.85 | 129.35 | 631,071 | +1.54(+1.21%) |
May 25, 2007 | 126.69 | 128.34 | 126.16 | 127.80 | 398,018 | +2.07(+1.64%) |
May 24, 2007 | 126.50 | 129.57 | 125.47 | 125.74 | 840,609 | -1.28(-1.01%) |
May 23, 2007 | 129.04 | 130.92 | 126.74 | 127.02 | 736,092 | -1.73(-1.34%) |
May 22, 2007 | 124.06 | 128.90 | 123.75 | 128.74 | 1,354,656 | +5.21(+4.22%) |
May 21, 2007 | 121.39 | 123.93 | 121.39 | 123.53 | 1,225,680 | +2.04(+1.68%) |
May 18, 2007 | 121.21 | 122.13 | 120.74 | 121.49 | 650,659 | +0.85(+0.70%) |
May 17, 2007 | 119.80 | 121.85 | 118.42 | 120.64 | 684,880 | +0.66(+0.55%) |
May 16, 2007 | 119.58 | 120.84 | 117.95 | 119.98 | 915,809 | +1.32(+1.11%) |
May 15, 2007 | 120.56 | 122.19 | 118.09 | 118.66 | 1,135,999 | -1.71(-1.42%) |
May 14, 2007 | 120.84 | 121.47 | 119.52 | 120.37 | 839,580 | -0.45(-0.37%) |
May 11, 2007 | 121.10 | 122.37 | 119.49 | 120.82 | 1,202,670 | -0.23(-0.19%) |
May 10, 2007 | 124.91 | 125.39 | 120.77 | 121.05 | 1,069,918 | -4.36(-3.47%) |
May 09, 2007 | 126.21 | 126.21 | 124.75 | 125.41 | 842,884 | -0.19(-0.15%) |
May 08, 2007 | 124.79 | 126.95 | 121.88 | 125.59 | 1,386,988 | -1.62(-1.27%) |
May 07, 2007 | 127.52 | 127.62 | 126.35 | 127.21 | 1,107,089 | +0.67(+0.53%) |
May 04, 2007 | 128.58 | 128.96 | 126.39 | 126.54 | 771,139 | -1.35(-1.05%) |
May 03, 2007 | 122.64 | 130.94 | 122.32 | 127.89 | 1,649,423 | +5.47(+4.47%) |
May 02, 2007 | 120.91 | 123.54 | 120.91 | 122.41 | 934,571 | +1.66(+1.38%) |
May 01, 2007 | 122.52 | 122.52 | 119.07 | 120.75 | 1,489,579 | -2.82(-2.28%) |
Apr 30, 2007 | 124.24 | 128.36 | 123.50 | 123.58 | 1,687,845 | -0.65(-0.52%) |
Apr 27, 2007 | 122.79 | 125.21 | 122.55 | 124.23 | 806,893 | +1.25(+1.02%) |
Apr 26, 2007 | 121.48 | 123.42 | 121.26 | 122.97 | 717,400 | +1.42(+1.17%) |
Apr 25, 2007 | 120.95 | 121.87 | 119.49 | 121.55 | 590,361 | +1.31(+1.09%) |
Apr 24, 2007 | 120.13 | 120.58 | 118.22 | 120.24 | 635,909 | +0.56(+0.47%) |
Apr 23, 2007 | 116.72 | 120.70 | 116.72 | 119.68 | 1,160,956 | +2.56(+2.19%) |
Apr 20, 2007 | 118.61 | 118.61 | 115.47 | 117.12 | 1,963,732 | +4.33(+3.84%) |
Apr 19, 2007 | 112.65 | 112.91 | 111.56 | 112.79 | 1,006,493 | +0.14(+0.13%) |
Apr 18, 2007 | 113.35 | 113.59 | 111.75 | 112.64 | 1,130,524 | -1.07(-0.94%) |
Apr 17, 2007 | 114.73 | 115.11 | 113.02 | 113.71 | 865,134 | -0.73(-0.64%) |
Apr 16, 2007 | 114.83 | 115.54 | 113.63 | 114.44 | 1,131,161 | -0.23(-0.20%) |
Apr 13, 2007 | 115.52 | 116.19 | 114.03 | 114.67 | 789,134 | -0.85(-0.73%) |
Apr 12, 2007 | 115.21 | 116.37 | 114.76 | 115.52 | 849,138 | -0.15(-0.13%) |
Apr 11, 2007 | 116.59 | 116.69 | 114.89 | 115.67 | 819,519 | -0.92(-0.79%) |
Apr 10, 2007 | 117.52 | 119.16 | 116.36 | 116.59 | 712,020 | -0.93(-0.79%) |
Apr 09, 2007 | 117.39 | 118.64 | 117.38 | 117.52 | 358,208 | +0.38(+0.33%) |
Apr 05, 2007 | 116.94 | 117.59 | 116.77 | 117.14 | 546,936 | +0.31(+0.26%) |
Apr 04, 2007 | 116.72 | 117.69 | 116.02 | 116.84 | 409,700 | +0.32(+0.28%) |
Apr 03, 2007 | 115.89 | 117.29 | 115.67 | 116.52 | 381,221 | +1.48(+1.28%) |