Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 150.02 | 150.61 | 148.53 | 149.08 | 10,769 | +0.94(+0.64%) |
Jun 28, 2007 | 150.12 | 150.12 | 147.71 | 148.14 | 125,629 | -0.72(-0.48%) |
Jun 27, 2007 | 145.28 | 149.01 | 144.27 | 148.85 | 112,983 | +2.37(+1.62%) |
Jun 26, 2007 | 151.48 | 151.48 | 146.48 | 146.48 | 68,091 | -5.56(-3.66%) |
Jun 25, 2007 | 154.47 | 154.05 | 151.58 | 152.04 | 17,199 | -2.76(-1.78%) |
Jun 22, 2007 | 156.65 | 156.13 | 153.43 | 154.80 | 55,291 | -2.21(-1.41%) |
Jun 21, 2007 | 155.25 | 157.04 | 154.57 | 157.01 | 34,922 | +2.75(+1.78%) |
Jun 20, 2007 | 159.12 | 159.12 | 154.05 | 154.26 | 69,414 | -4.05(-2.56%) |
Jun 19, 2007 | 157.85 | 159.38 | 157.46 | 158.31 | 62,399 | -1.30(-0.81%) |
Jun 18, 2007 | 159.15 | 159.61 | 158.15 | 159.61 | 32,830 | +1.62(+1.03%) |
Jun 15, 2007 | 158.47 | 158.47 | 157.43 | 157.98 | 42,368 | +1.34(+0.85%) |
Jun 14, 2007 | 155.51 | 156.72 | 155.51 | 156.65 | 34,830 | +2.95(+1.92%) |
Jun 13, 2007 | 151.45 | 153.95 | 151.39 | 153.69 | 23,353 | +2.79(+1.85%) |
Jun 12, 2007 | 151.09 | 152.62 | 149.73 | 150.90 | 35,076 | -0.16(-0.11%) |
Jun 11, 2007 | 150.83 | 152.04 | 150.41 | 151.06 | 14,799 | +0.97(+0.65%) |
Jun 08, 2007 | 148.30 | 150.15 | 148.30 | 150.09 | 97,045 | +0.75(+0.50%) |
Jun 07, 2007 | 153.27 | 153.63 | 149.34 | 149.34 | 19,692 | -3.57(-2.34%) |
Jun 06, 2007 | 154.41 | 154.41 | 152.46 | 152.91 | 56,953 | -2.76(-1.77%) |
Jun 05, 2007 | 155.84 | 156.07 | 154.80 | 155.68 | 4,276 | -0.46(-0.29%) |
Jun 04, 2007 | 153.04 | 156.13 | 153.63 | 156.13 | 131,322 | +3.35(+2.19%) |
Jun 01, 2007 | 152.75 | 153.82 | 152.59 | 152.78 | 77,076 | +1.66(+1.10%) |
May 31, 2007 | 151.42 | 151.68 | 150.64 | 151.13 | 55,661 | -0.23(-0.15%) |
May 30, 2007 | 147.55 | 151.35 | 147.55 | 151.35 | 23,322 | +2.83(+1.90%) |
May 29, 2007 | 148.85 | 149.08 | 147.42 | 148.53 | 77,660 | -0.16(-0.11%) |
May 25, 2007 | 147.94 | 148.69 | 147.55 | 148.69 | 31,353 | +2.41(+1.64%) |
May 24, 2007 | 150.15 | 150.64 | 146.02 | 146.28 | 75,876 | -2.93(-1.96%) |
May 23, 2007 | 150.51 | 151.39 | 149.21 | 149.21 | 58,891 | -0.55(-0.37%) |
May 22, 2007 | 150.64 | 151.45 | 149.76 | 149.76 | 15,661 | -0.88(-0.58%) |
May 21, 2007 | 149.76 | 151.16 | 149.05 | 150.64 | 53,076 | +2.24(+1.51%) |
May 18, 2007 | 147.65 | 148.75 | 147.65 | 148.40 | 89,476 | +2.37(+1.62%) |
May 17, 2007 | 142.94 | 147.06 | 142.74 | 146.02 | 47,599 | +2.44(+1.70%) |
May 16, 2007 | 142.77 | 143.75 | 141.54 | 143.59 | 70,184 | +0.62(+0.43%) |
May 15, 2007 | 143.65 | 144.69 | 142.84 | 142.97 | 9,876 | -0.46(-0.32%) |
May 14, 2007 | 144.43 | 144.43 | 143.26 | 143.42 | 4,707 | -0.10(-0.07%) |
May 11, 2007 | 141.38 | 143.72 | 141.38 | 143.52 | 20,645 | +2.86(+2.03%) |
May 10, 2007 | 142.58 | 142.58 | 140.30 | 140.66 | 77,876 | -1.50(-1.05%) |
May 09, 2007 | 143.07 | 143.49 | 141.73 | 142.16 | 14,861 | -1.75(-1.22%) |
May 08, 2007 | 143.00 | 144.01 | 141.83 | 143.91 | 19,445 | +0.23(+0.16%) |
May 07, 2007 | 143.85 | 144.05 | 143.33 | 143.68 | 8,338 | -1.53(-1.05%) |
May 04, 2007 | 144.79 | 145.93 | 143.68 | 145.21 | 16,646 | +0.94(+0.65%) |
May 03, 2007 | 143.39 | 144.79 | 142.90 | 144.27 | 22,338 | +0.10(+0.07%) |
May 02, 2007 | 142.71 | 144.56 | 142.71 | 144.17 | 5,507 | +2.70(+1.91%) |
May 01, 2007 | 140.82 | 141.64 | 140.21 | 141.47 | 3,169 | +0.91(+0.65%) |
Apr 30, 2007 | 143.49 | 143.85 | 140.50 | 140.56 | 7,384 | -2.34(-1.64%) |
Apr 27, 2007 | 142.48 | 143.23 | 142.45 | 142.90 | 1,076 | +0.00(+0.00%) |
Apr 26, 2007 | 142.06 | 143.75 | 141.86 | 142.90 | 2,153 | -0.33(-0.23%) |
Apr 25, 2007 | 141.38 | 143.91 | 141.18 | 143.23 | 38,368 | +3.09(+2.20%) |
Apr 24, 2007 | 140.50 | 140.69 | 139.91 | 140.14 | 11,599 | -0.06(-0.05%) |
Apr 23, 2007 | 138.94 | 140.27 | 138.94 | 140.21 | 20,492 | +1.49(+1.08%) |
Apr 20, 2007 | 138.35 | 138.71 | 137.48 | 138.71 | 31,538 | +1.92(+1.40%) |
Apr 19, 2007 | 137.22 | 137.61 | 136.70 | 136.79 | 5,815 | -1.75(-1.27%) |
Apr 18, 2007 | 138.97 | 139.23 | 138.26 | 138.55 | 28,461 | -1.30(-0.93%) |
Apr 17, 2007 | 141.41 | 141.41 | 139.17 | 139.85 | 21,138 | -0.88(-0.62%) |
Apr 16, 2007 | 140.40 | 141.02 | 139.75 | 140.73 | 12,676 | -0.10(-0.07%) |
Apr 13, 2007 | 140.17 | 140.82 | 139.62 | 140.82 | 10,984 | +0.65(+0.46%) |
Apr 12, 2007 | 138.68 | 140.56 | 138.68 | 140.17 | 1,999 | +2.24(+1.63%) |
Apr 11, 2007 | 138.35 | 139.00 | 137.74 | 137.93 | 114,306 | -0.19(-0.14%) |
Apr 10, 2007 | 137.09 | 138.45 | 137.09 | 138.13 | 9,261 | +1.88(+1.38%) |
Apr 09, 2007 | 135.62 | 137.35 | 135.62 | 136.24 | 14,276 | +0.49(+0.36%) |
Apr 05, 2007 | 135.53 | 135.98 | 135.23 | 135.75 | 4,030 | +1.33(+0.99%) |
Apr 04, 2007 | 133.35 | 134.65 | 133.06 | 134.42 | 2,461 | +0.49(+0.36%) |
Apr 03, 2007 | 132.41 | 134.19 | 132.41 | 133.93 | 1,630 | +0.29(+0.22%) |