Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 124.97 | 125.93 | 123.98 | 124.69 | 398,790 | -0.23(-0.19%) |
Jun 28, 2007 | 124.22 | 125.31 | 123.27 | 124.93 | 349,845 | +1.03(+0.83%) |
Jun 27, 2007 | 122.08 | 124.13 | 120.86 | 123.90 | 433,898 | +1.68(+1.37%) |
Jun 26, 2007 | 122.51 | 123.64 | 122.15 | 122.22 | 458,165 | +0.66(+0.54%) |
Jun 25, 2007 | 121.87 | 124.06 | 120.60 | 121.57 | 424,399 | -0.30(-0.25%) |
Jun 22, 2007 | 122.49 | 124.06 | 121.26 | 121.87 | 361,100 | -0.62(-0.51%) |
Jun 21, 2007 | 122.99 | 123.47 | 121.00 | 122.49 | 240,905 | -0.60(-0.49%) |
Jun 20, 2007 | 125.65 | 126.26 | 122.84 | 123.09 | 344,062 | -0.70(-0.56%) |
Jun 19, 2007 | 122.56 | 125.76 | 122.56 | 123.78 | 337,867 | +1.57(+1.28%) |
Jun 18, 2007 | 121.54 | 122.94 | 121.31 | 122.22 | 321,138 | +0.85(+0.70%) |
Jun 15, 2007 | 122.80 | 123.80 | 120.86 | 121.36 | 492,137 | -1.43(-1.17%) |
Jun 14, 2007 | 121.45 | 123.53 | 121.45 | 122.80 | 167,591 | +0.22(+0.18%) |
Jun 13, 2007 | 122.26 | 122.65 | 120.83 | 122.57 | 305,443 | +0.63(+0.52%) |
Jun 12, 2007 | 123.53 | 123.71 | 121.75 | 121.94 | 292,226 | -1.59(-1.29%) |
Jun 11, 2007 | 122.51 | 123.87 | 121.87 | 123.53 | 254,123 | +0.47(+0.39%) |
Jun 08, 2007 | 122.12 | 123.43 | 119.84 | 123.06 | 477,577 | +0.94(+0.77%) |
Jun 07, 2007 | 125.73 | 126.11 | 121.69 | 122.12 | 576,397 | -2.85(-2.28%) |
Jun 06, 2007 | 125.80 | 125.81 | 123.60 | 124.97 | 403,437 | -1.35(-1.07%) |
Jun 05, 2007 | 125.04 | 126.44 | 124.79 | 126.31 | 286,443 | +0.38(+0.30%) |
Jun 04, 2007 | 126.67 | 126.91 | 125.25 | 125.93 | 306,475 | -0.74(-0.58%) |
Jun 01, 2007 | 127.06 | 127.40 | 125.41 | 126.67 | 469,936 | +0.58(+0.46%) |
May 31, 2007 | 125.63 | 127.34 | 124.98 | 126.09 | 434,002 | +2.05(+1.66%) |
May 30, 2007 | 122.45 | 124.12 | 121.22 | 124.04 | 306,992 | +0.47(+0.38%) |
May 29, 2007 | 123.60 | 126.90 | 122.92 | 123.56 | 400,649 | -0.03(-0.02%) |
May 25, 2007 | 122.42 | 127.68 | 121.97 | 123.59 | 780,749 | +2.76(+2.28%) |
May 24, 2007 | 121.80 | 124.65 | 120.09 | 120.83 | 479,539 | +0.06(+0.05%) |
May 23, 2007 | 120.91 | 122.26 | 120.72 | 120.77 | 168,623 | +0.06(+0.05%) |
May 22, 2007 | 120.49 | 121.35 | 120.13 | 120.72 | 326,198 | +0.35(+0.29%) |
May 21, 2007 | 117.92 | 121.33 | 117.88 | 120.37 | 438,235 | +2.28(+1.93%) |
May 18, 2007 | 117.19 | 118.38 | 116.69 | 118.09 | 320,622 | +0.96(+0.82%) |
May 17, 2007 | 116.45 | 117.65 | 116.45 | 117.13 | 298,318 | +0.77(+0.66%) |
May 16, 2007 | 116.61 | 117.48 | 115.73 | 116.37 | 231,096 | -0.24(-0.21%) |
May 15, 2007 | 117.74 | 118.15 | 116.22 | 116.61 | 222,112 | -0.84(-0.72%) |
May 14, 2007 | 118.53 | 118.73 | 116.70 | 117.45 | 228,824 | -1.08(-0.91%) |
May 11, 2007 | 118.15 | 119.17 | 117.94 | 118.53 | 238,117 | +0.49(+0.42%) |
May 10, 2007 | 120.13 | 120.36 | 117.64 | 118.03 | 378,345 | -2.09(-1.74%) |
May 09, 2007 | 118.63 | 120.68 | 118.39 | 120.12 | 345,611 | +1.09(+0.92%) |
May 08, 2007 | 120.09 | 120.09 | 117.37 | 119.03 | 331,289 | -1.05(-0.88%) |
May 07, 2007 | 120.67 | 121.35 | 118.96 | 120.08 | 298,796 | -0.09(-0.07%) |
May 04, 2007 | 120.48 | 121.04 | 119.10 | 120.17 | 294,394 | +0.11(+0.09%) |
May 03, 2007 | 118.50 | 121.92 | 118.50 | 120.07 | 754,211 | +1.42(+1.20%) |
May 02, 2007 | 114.74 | 119.53 | 114.74 | 118.64 | 1,043,340 | +4.35(+3.80%) |
May 01, 2007 | 114.11 | 115.14 | 113.32 | 114.29 | 298,008 | +0.38(+0.33%) |
Apr 30, 2007 | 115.35 | 115.67 | 113.89 | 113.92 | 379,790 | -1.19(-1.03%) |
Apr 27, 2007 | 115.19 | 115.40 | 114.28 | 115.11 | 381,546 | -0.08(-0.07%) |
Apr 26, 2007 | 115.24 | 115.56 | 114.37 | 115.19 | 462,192 | +0.42(+0.36%) |
Apr 25, 2007 | 113.55 | 115.15 | 111.53 | 114.77 | 712,907 | +1.22(+1.07%) |
Apr 24, 2007 | 113.60 | 113.95 | 112.33 | 113.55 | 435,551 | +0.14(+0.13%) |
Apr 23, 2007 | 110.40 | 114.95 | 110.40 | 113.40 | 658,902 | +2.71(+2.45%) |
Apr 20, 2007 | 106.89 | 111.27 | 106.89 | 110.69 | 378,241 | +0.61(+0.55%) |
Apr 19, 2007 | 110.97 | 111.01 | 109.83 | 110.08 | 221,492 | -0.88(-0.79%) |
Apr 18, 2007 | 110.02 | 111.96 | 109.97 | 110.96 | 186,694 | +0.94(+0.85%) |
Apr 17, 2007 | 109.87 | 110.94 | 109.87 | 110.02 | 147,868 | +0.18(+0.17%) |
Apr 16, 2007 | 109.52 | 110.75 | 109.13 | 109.84 | 348,709 | +1.29(+1.19%) |
Apr 13, 2007 | 107.98 | 108.61 | 107.75 | 108.55 | 196,503 | +1.14(+1.06%) |
Apr 12, 2007 | 106.82 | 107.61 | 105.63 | 107.41 | 185,764 | +0.34(+0.32%) |
Apr 11, 2007 | 108.85 | 108.85 | 106.53 | 107.07 | 269,612 | -0.81(-0.75%) |
Apr 10, 2007 | 108.61 | 108.87 | 107.68 | 107.88 | 341,377 | -0.63(-0.58%) |
Apr 09, 2007 | 108.61 | 109.06 | 107.62 | 108.51 | 372,046 | -0.05(-0.05%) |
Apr 05, 2007 | 107.98 | 108.62 | 107.11 | 108.56 | 451,659 | +0.67(+0.62%) |
Apr 04, 2007 | 106.81 | 108.09 | 106.28 | 107.89 | 468,078 | +1.19(+1.12%) |
Apr 03, 2007 | 105.75 | 107.07 | 105.75 | 106.70 | 389,600 | +1.49(+1.42%) |