Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 157.80 | 158.60 | 153.40 | 155.20 | 11,377 | -1.80(-1.15%) |
Jun 28, 2007 | 158.20 | 159.40 | 156.40 | 157.00 | 3,971 | -0.80(-0.51%) |
Jun 27, 2007 | 154.40 | 157.80 | 152.80 | 157.80 | 9,407 | +1.80(+1.15%) |
Jun 26, 2007 | 155.60 | 159.00 | 153.20 | 156.00 | 10,702 | +1.60(+1.04%) |
Jun 25, 2007 | 154.80 | 155.20 | 152.80 | 154.40 | 11,250 | +1.00(+0.65%) |
Jun 22, 2007 | 155.00 | 157.00 | 153.40 | 153.40 | 169,390 | -2.40(-1.54%) |
Jun 21, 2007 | 157.60 | 157.60 | 152.60 | 155.80 | 6,919 | -0.40(-0.26%) |
Jun 20, 2007 | 159.40 | 161.40 | 155.60 | 156.20 | 8,200 | -1.60(-1.01%) |
Jun 19, 2007 | 160.20 | 160.80 | 157.60 | 157.80 | 10,295 | -1.40(-0.88%) |
Jun 18, 2007 | 160.20 | 161.60 | 159.00 | 159.20 | 4,260 | -2.00(-1.24%) |
Jun 15, 2007 | 162.40 | 162.60 | 158.60 | 161.20 | 10,190 | -1.00(-0.62%) |
Jun 14, 2007 | 160.20 | 163.00 | 160.00 | 162.20 | 4,315 | +1.60(+1.00%) |
Jun 13, 2007 | 161.80 | 161.80 | 158.60 | 160.60 | 5,165 | -0.20(-0.12%) |
Jun 12, 2007 | 157.00 | 161.00 | 156.80 | 160.80 | 8,700 | +3.40(+2.16%) |
Jun 11, 2007 | 157.00 | 160.00 | 155.40 | 157.40 | 13,700 | -0.60(-0.38%) |
Jun 08, 2007 | 160.20 | 161.40 | 156.20 | 158.00 | 45,259 | -2.80(-1.74%) |
Jun 07, 2007 | 162.20 | 167.40 | 157.40 | 160.80 | 41,567 | -21.40(-11.75%) |
Jun 06, 2007 | 181.20 | 183.80 | 177.40 | 182.20 | 14,224 | -0.80(-0.44%) |
Jun 05, 2007 | 184.20 | 184.60 | 178.40 | 183.00 | 7,306 | -0.80(-0.44%) |
Jun 04, 2007 | 180.00 | 185.00 | 180.00 | 183.80 | 8,347 | +3.00(+1.66%) |
Jun 01, 2007 | 182.00 | 186.60 | 180.00 | 180.80 | 8,590 | +0.80(+0.44%) |
May 31, 2007 | 184.00 | 185.80 | 179.40 | 180.00 | 7,671 | -2.00(-1.10%) |
May 30, 2007 | 178.00 | 183.40 | 178.00 | 182.00 | 8,477 | +1.80(+1.00%) |
May 29, 2007 | 177.00 | 180.40 | 175.40 | 180.20 | 4,746 | +1.20(+0.67%) |
May 25, 2007 | 175.60 | 179.80 | 175.60 | 179.00 | 9,729 | +3.60(+2.05%) |
May 24, 2007 | 178.40 | 181.00 | 174.00 | 175.40 | 3,396 | -3.60(-2.01%) |
May 23, 2007 | 181.00 | 184.60 | 178.00 | 179.00 | 2,878 | -2.60(-1.43%) |
May 22, 2007 | 179.20 | 182.20 | 177.20 | 181.60 | 4,823 | +3.20(+1.79%) |
May 21, 2007 | 176.00 | 180.00 | 175.64 | 178.40 | 3,138 | +1.80(+1.02%) |
May 18, 2007 | 176.40 | 177.60 | 175.00 | 176.60 | 5,610 | +0.20(+0.11%) |
May 17, 2007 | 175.60 | 176.80 | 174.00 | 176.40 | 2,768 | +0.80(+0.46%) |
May 16, 2007 | 173.20 | 175.80 | 171.80 | 175.60 | 6,488 | +2.00(+1.15%) |
May 15, 2007 | 175.80 | 176.00 | 172.80 | 173.60 | 7,884 | -1.20(-0.69%) |
May 14, 2007 | 176.60 | 177.80 | 174.60 | 174.80 | 5,617 | -2.20(-1.24%) |
May 11, 2007 | 176.20 | 178.60 | 176.20 | 177.00 | 1,946 | +0.80(+0.45%) |
May 10, 2007 | 176.40 | 177.80 | 175.20 | 176.20 | 4,158 | -1.20(-0.68%) |
May 09, 2007 | 177.20 | 180.00 | 177.00 | 177.40 | 4,562 | +0.00(+0.00%) |
May 08, 2007 | 175.80 | 180.00 | 173.80 | 177.40 | 4,291 | +0.60(+0.34%) |
May 07, 2007 | 178.20 | 178.80 | 173.40 | 176.80 | 24,478 | -2.00(-1.12%) |
May 04, 2007 | 175.80 | 178.80 | 175.60 | 178.80 | 3,813 | +2.80(+1.59%) |
May 03, 2007 | 172.40 | 177.60 | 172.40 | 176.00 | 2,261 | +3.20(+1.85%) |
May 02, 2007 | 171.60 | 179.80 | 170.20 | 172.80 | 7,660 | +0.80(+0.47%) |
May 01, 2007 | 171.40 | 174.60 | 168.20 | 172.00 | 4,885 | +0.00(+0.00%) |
Apr 30, 2007 | 174.40 | 175.20 | 171.20 | 172.00 | 4,560 | -3.00(-1.71%) |
Apr 27, 2007 | 174.80 | 177.40 | 172.00 | 175.00 | 3,095 | -0.80(-0.46%) |
Apr 26, 2007 | 178.40 | 178.80 | 175.40 | 175.80 | 4,397 | -3.20(-1.79%) |
Apr 25, 2007 | 177.80 | 180.60 | 176.00 | 179.00 | 2,541 | +0.60(+0.34%) |
Apr 24, 2007 | 176.20 | 180.40 | 175.80 | 178.40 | 3,678 | +1.60(+0.90%) |
Apr 23, 2007 | 180.60 | 182.00 | 176.20 | 176.80 | 4,324 | -3.40(-1.89%) |
Apr 20, 2007 | 178.00 | 182.00 | 176.40 | 180.20 | 11,501 | +4.40(+2.50%) |
Apr 19, 2007 | 175.00 | 176.60 | 172.60 | 175.80 | 3,119 | +1.00(+0.57%) |
Apr 18, 2007 | 175.40 | 178.40 | 173.80 | 174.80 | 2,718 | -1.20(-0.68%) |
Apr 17, 2007 | 175.80 | 178.40 | 173.00 | 176.00 | 4,570 | -0.20(-0.11%) |
Apr 16, 2007 | 171.00 | 177.40 | 171.00 | 176.20 | 19,721 | +3.60(+2.09%) |
Apr 13, 2007 | 170.60 | 173.00 | 168.20 | 172.60 | 4,662 | +1.60(+0.94%) |
Apr 12, 2007 | 165.40 | 171.60 | 165.40 | 171.00 | 10,723 | +4.20(+2.52%) |
Apr 11, 2007 | 168.80 | 169.40 | 166.00 | 166.80 | 5,387 | -2.60(-1.53%) |
Apr 10, 2007 | 165.20 | 169.40 | 163.60 | 169.40 | 9,417 | +3.60(+2.17%) |
Apr 09, 2007 | 166.00 | 166.00 | 163.40 | 165.80 | 6,003 | +0.80(+0.48%) |
Apr 05, 2007 | 162.20 | 165.40 | 161.80 | 165.00 | 4,186 | +2.40(+1.48%) |
Apr 04, 2007 | 164.00 | 164.20 | 161.00 | 162.60 | 6,150 | -1.40(-0.85%) |
Apr 03, 2007 | 160.00 | 166.60 | 160.00 | 164.00 | 8,501 | +4.00(+2.50%) |