Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 180.72 | 182.83 | 180.72 | 182.26 | 11,887 | +0.21(+0.11%) |
Jun 28, 2007 | 176.26 | 182.50 | 174.40 | 182.06 | 17,506 | +6.78(+3.87%) |
Jun 27, 2007 | 172.56 | 176.96 | 170.73 | 175.28 | 18,285 | +1.39(+0.80%) |
Jun 26, 2007 | 175.16 | 176.54 | 172.52 | 173.89 | 12,604 | +0.27(+0.16%) |
Jun 25, 2007 | 179.92 | 179.96 | 172.53 | 173.62 | 27,019 | -6.29(-3.50%) |
Jun 22, 2007 | 179.89 | 181.19 | 178.14 | 179.91 | 20,205 | +1.03(+0.58%) |
Jun 21, 2007 | 182.82 | 183.77 | 178.76 | 178.88 | 18,701 | -4.22(-2.30%) |
Jun 20, 2007 | 182.66 | 183.29 | 180.91 | 183.10 | 5,759 | +0.30(+0.16%) |
Jun 19, 2007 | 180.95 | 183.22 | 180.95 | 182.80 | 5,333 | +1.79(+0.99%) |
Jun 18, 2007 | 181.40 | 182.95 | 181.00 | 181.00 | 8,852 | -0.66(-0.36%) |
Jun 15, 2007 | 182.03 | 183.85 | 181.66 | 181.66 | 6,826 | -0.22(-0.12%) |
Jun 14, 2007 | 183.11 | 183.70 | 180.15 | 181.89 | 9,386 | +3.11(+1.74%) |
Jun 13, 2007 | 180.31 | 180.82 | 178.63 | 178.77 | 1,813 | -0.18(-0.10%) |
Jun 12, 2007 | 181.89 | 183.02 | 178.65 | 178.95 | 9,172 | -4.67(-2.54%) |
Jun 11, 2007 | 182.35 | 183.62 | 181.35 | 183.62 | 7,861 | +0.39(+0.22%) |
Jun 08, 2007 | 181.09 | 183.49 | 180.71 | 183.23 | 4,305 | +1.97(+1.09%) |
Jun 07, 2007 | 182.75 | 184.07 | 180.35 | 181.26 | 11,989 | +0.97(+0.54%) |
Jun 06, 2007 | 182.94 | 183.42 | 178.44 | 180.29 | 7,772 | -1.37(-0.75%) |
Jun 05, 2007 | 183.83 | 183.83 | 181.66 | 181.66 | 3,908 | -2.12(-1.15%) |
Jun 04, 2007 | 181.14 | 183.78 | 181.14 | 183.78 | 12,510 | +2.24(+1.23%) |
Jun 01, 2007 | 182.35 | 183.76 | 181.44 | 181.54 | 8,218 | -0.10(-0.06%) |
May 31, 2007 | 182.35 | 182.70 | 180.48 | 181.64 | 11,602 | +0.32(+0.18%) |
May 30, 2007 | 172.98 | 183.53 | 172.59 | 181.32 | 38,530 | +8.07(+4.66%) |
May 29, 2007 | 174.00 | 175.57 | 173.15 | 173.25 | 16,446 | -1.36(-0.78%) |
May 25, 2007 | 177.51 | 178.26 | 174.61 | 174.61 | 14,182 | -1.53(-0.87%) |
May 24, 2007 | 181.68 | 181.68 | 176.14 | 176.14 | 10,827 | -5.76(-3.16%) |
May 23, 2007 | 183.63 | 183.63 | 181.90 | 181.90 | 4,306 | -0.68(-0.37%) |
May 22, 2007 | 181.11 | 183.14 | 180.02 | 182.58 | 5,075 | +1.64(+0.91%) |
May 21, 2007 | 180.36 | 180.94 | 179.54 | 180.94 | 8,636 | +1.40(+0.78%) |
May 18, 2007 | 177.24 | 179.54 | 174.45 | 179.54 | 7,568 | +1.14(+0.64%) |
May 17, 2007 | 178.77 | 179.35 | 175.00 | 178.40 | 13,761 | -0.63(-0.35%) |
May 16, 2007 | 180.96 | 181.42 | 178.20 | 179.03 | 8,169 | -2.39(-1.32%) |
May 15, 2007 | 183.94 | 184.10 | 181.42 | 181.42 | 2,854 | -1.89(-1.03%) |
May 14, 2007 | 187.50 | 187.50 | 183.29 | 183.31 | 2,542 | -3.26(-1.75%) |
May 11, 2007 | 185.93 | 188.79 | 185.93 | 186.57 | 2,266 | -2.00(-1.06%) |
May 10, 2007 | 186.00 | 188.57 | 186.00 | 188.57 | 1,272 | +2.51(+1.35%) |
May 09, 2007 | 187.37 | 187.75 | 186.06 | 186.06 | 6,782 | -3.32(-1.75%) |
May 08, 2007 | 190.57 | 190.57 | 188.45 | 189.38 | 6,285 | -1.41(-0.74%) |
May 07, 2007 | 188.49 | 191.50 | 188.45 | 190.78 | 2,026 | +1.12(+0.59%) |
May 04, 2007 | 190.51 | 190.51 | 187.54 | 189.67 | 2,913 | -0.88(-0.46%) |
May 03, 2007 | 187.51 | 190.55 | 187.51 | 190.55 | 5,403 | +3.96(+2.12%) |
May 02, 2007 | 187.52 | 187.89 | 186.59 | 186.59 | 3,788 | -2.60(-1.37%) |
May 01, 2007 | 187.99 | 189.19 | 187.99 | 189.19 | 1,386 | -1.04(-0.55%) |
Apr 30, 2007 | 190.79 | 190.79 | 187.70 | 190.23 | 1,570 | +1.60(+0.85%) |
Apr 27, 2007 | 192.86 | 192.86 | 187.70 | 188.63 | 3,039 | -2.24(-1.17%) |
Apr 26, 2007 | 192.41 | 192.61 | 190.13 | 190.87 | 2,501 | -1.13(-0.59%) |
Apr 25, 2007 | 190.39 | 192.02 | 189.01 | 192.00 | 4,137 | +1.43(+0.75%) |
Apr 24, 2007 | 193.14 | 193.87 | 190.57 | 190.57 | 2,239 | -3.97(-2.04%) |
Apr 23, 2007 | 194.77 | 195.95 | 194.38 | 194.53 | 2,245 | -1.42(-0.72%) |
Apr 20, 2007 | 191.73 | 195.96 | 191.73 | 195.95 | 2,080 | +2.32(+1.20%) |
Apr 19, 2007 | 192.18 | 194.12 | 189.53 | 193.62 | 26,238 | +0.50(+0.26%) |
Apr 18, 2007 | 192.20 | 194.07 | 192.20 | 193.13 | 6,651 | +1.16(+0.61%) |
Apr 17, 2007 | 189.04 | 193.74 | 189.04 | 191.97 | 4,709 | -1.17(-0.61%) |
Apr 16, 2007 | 191.26 | 193.14 | 191.26 | 193.14 | 14,066 | +3.82(+2.02%) |
Apr 13, 2007 | 189.87 | 189.87 | 188.06 | 189.32 | 8,222 | -1.44(-0.76%) |
Apr 12, 2007 | 189.12 | 190.93 | 189.12 | 190.76 | 2,139 | +1.72(+0.91%) |
Apr 11, 2007 | 189.20 | 189.40 | 189.03 | 189.04 | 1,066 | -0.46(-0.24%) |
Apr 10, 2007 | 188.45 | 190.31 | 188.45 | 189.50 | 2,760 | +0.07(+0.04%) |
Apr 09, 2007 | 187.51 | 189.45 | 187.51 | 189.42 | 4,323 | +1.91(+1.02%) |
Apr 05, 2007 | 188.45 | 188.45 | 187.28 | 187.51 | 4,685 | +0.00(+0.00%) |
Apr 04, 2007 | 187.51 | 188.29 | 186.58 | 187.51 | 6,452 | +0.00(+0.00%) |
Apr 03, 2007 | 187.51 | 187.51 | 186.78 | 187.51 | 2,963 | +0.47(+0.25%) |