Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 123.25 | 123.89 | 120.00 | 120.45 | 19,101 | -2.44(-1.99%) |
Jun 28, 2007 | 123.70 | 125.78 | 121.90 | 122.89 | 20,240 | -0.72(-0.58%) |
Jun 27, 2007 | 120.99 | 123.80 | 120.63 | 123.61 | 25,973 | +2.62(+2.17%) |
Jun 26, 2007 | 121.72 | 123.25 | 120.81 | 120.99 | 17,507 | -0.54(-0.45%) |
Jun 25, 2007 | 121.63 | 125.51 | 119.73 | 121.54 | 29,160 | -0.09(-0.07%) |
Jun 22, 2007 | 126.87 | 126.87 | 119.73 | 121.63 | 27,290 | -0.90(-0.74%) |
Jun 21, 2007 | 122.80 | 123.70 | 122.08 | 122.53 | 21,812 | -0.45(-0.37%) |
Jun 20, 2007 | 124.97 | 126.42 | 122.89 | 122.98 | 22,432 | -2.08(-1.66%) |
Jun 19, 2007 | 124.97 | 126.60 | 124.16 | 125.06 | 21,070 | -0.81(-0.65%) |
Jun 18, 2007 | 127.95 | 128.40 | 125.78 | 125.87 | 20,871 | -2.17(-1.69%) |
Jun 15, 2007 | 128.31 | 128.95 | 127.41 | 128.04 | 31,207 | +1.54(+1.21%) |
Jun 14, 2007 | 126.60 | 127.68 | 125.96 | 126.51 | 15,758 | -0.27(-0.21%) |
Jun 13, 2007 | 126.60 | 127.68 | 125.60 | 126.78 | 30,245 | +0.72(+0.57%) |
Jun 12, 2007 | 126.05 | 127.41 | 125.15 | 126.05 | 55,842 | -0.63(-0.50%) |
Jun 11, 2007 | 126.05 | 127.23 | 124.16 | 126.69 | 19,709 | +0.45(+0.36%) |
Jun 08, 2007 | 123.43 | 126.87 | 122.62 | 126.23 | 39,884 | +2.35(+1.90%) |
Jun 07, 2007 | 125.51 | 130.21 | 122.26 | 123.89 | 40,426 | -1.63(-1.30%) |
Jun 06, 2007 | 128.04 | 128.04 | 125.42 | 125.51 | 27,035 | -3.52(-2.73%) |
Jun 05, 2007 | 127.86 | 130.12 | 127.77 | 129.04 | 39,629 | +0.45(+0.35%) |
Jun 04, 2007 | 127.86 | 128.95 | 127.86 | 128.58 | 35,003 | -0.18(-0.14%) |
Jun 01, 2007 | 128.58 | 128.95 | 127.59 | 128.76 | 74,323 | +0.81(+0.64%) |
May 31, 2007 | 127.68 | 128.49 | 126.78 | 127.95 | 40,802 | +0.63(+0.50%) |
May 30, 2007 | 125.24 | 128.13 | 122.80 | 127.32 | 58,443 | +0.45(+0.36%) |
May 29, 2007 | 126.23 | 127.95 | 125.69 | 126.87 | 22,354 | +0.18(+0.14%) |
May 25, 2007 | 125.06 | 127.59 | 125.24 | 126.69 | 29,381 | +1.63(+1.30%) |
May 24, 2007 | 128.95 | 130.48 | 124.16 | 125.06 | 48,626 | -4.43(-3.42%) |
May 23, 2007 | 128.40 | 129.94 | 126.33 | 129.49 | 50,807 | +1.08(+0.84%) |
May 22, 2007 | 126.60 | 129.40 | 124.79 | 128.40 | 35,512 | +1.17(+0.92%) |
May 21, 2007 | 124.25 | 128.22 | 124.25 | 127.23 | 23,350 | +2.53(+2.03%) |
May 18, 2007 | 126.14 | 126.23 | 124.34 | 124.70 | 16,987 | -1.45(-1.15%) |
May 17, 2007 | 126.96 | 127.86 | 125.69 | 126.14 | 23,915 | -0.99(-0.78%) |
May 16, 2007 | 125.60 | 127.14 | 124.16 | 127.14 | 34,074 | +1.54(+1.22%) |
May 15, 2007 | 126.33 | 128.95 | 125.42 | 125.60 | 36,165 | -0.81(-0.64%) |
May 14, 2007 | 129.13 | 129.40 | 126.05 | 126.42 | 25,375 | -2.71(-2.10%) |
May 11, 2007 | 126.87 | 129.40 | 126.33 | 129.13 | 25,420 | +3.16(+2.51%) |
May 10, 2007 | 129.40 | 129.40 | 125.87 | 125.96 | 21,380 | -3.34(-2.59%) |
May 09, 2007 | 128.31 | 129.67 | 127.50 | 129.31 | 23,328 | +0.09(+0.07%) |
May 08, 2007 | 128.40 | 129.22 | 126.78 | 129.22 | 18,437 | +0.45(+0.35%) |
May 07, 2007 | 128.49 | 129.31 | 128.68 | 128.76 | 33,111 | +0.27(+0.21%) |
May 04, 2007 | 129.22 | 129.22 | 127.14 | 128.49 | 31,551 | -0.72(-0.56%) |
May 03, 2007 | 129.40 | 129.67 | 128.04 | 129.22 | 18,193 | +0.27(+0.21%) |
May 02, 2007 | 128.58 | 130.39 | 128.49 | 128.95 | 29,160 | +0.18(+0.14%) |
May 01, 2007 | 129.13 | 129.22 | 126.05 | 128.76 | 62,559 | -0.09(-0.07%) |
Apr 30, 2007 | 130.75 | 132.02 | 128.85 | 128.85 | 51,039 | -2.35(-1.79%) |
Apr 27, 2007 | 129.04 | 131.29 | 127.59 | 131.21 | 32,469 | +2.17(+1.68%) |
Apr 26, 2007 | 128.40 | 131.02 | 128.13 | 129.04 | 41,411 | -0.18(-0.14%) |
Apr 25, 2007 | 126.51 | 129.22 | 125.51 | 129.22 | 74,102 | +3.25(+2.58%) |
Apr 24, 2007 | 126.69 | 127.41 | 124.25 | 125.96 | 38,025 | -0.45(-0.36%) |
Apr 23, 2007 | 126.69 | 128.31 | 125.78 | 126.42 | 35,446 | -0.81(-0.64%) |
Apr 20, 2007 | 128.13 | 128.13 | 126.33 | 127.23 | 43,503 | +0.27(+0.21%) |
Apr 19, 2007 | 125.69 | 127.23 | 124.43 | 126.96 | 36,697 | +0.90(+0.72%) |
Apr 18, 2007 | 125.60 | 127.23 | 125.60 | 126.05 | 138,820 | -0.63(-0.50%) |
Apr 17, 2007 | 125.06 | 127.32 | 124.25 | 126.69 | 67,362 | +1.63(+1.30%) |
Apr 16, 2007 | 123.70 | 125.33 | 123.07 | 125.06 | 105,531 | +2.17(+1.76%) |
Apr 13, 2007 | 121.99 | 123.80 | 120.99 | 122.89 | 120,814 | +7.23(+6.25%) |
Apr 12, 2007 | 114.58 | 115.93 | 113.77 | 115.66 | 98,139 | +0.45(+0.39%) |
Apr 11, 2007 | 115.39 | 116.39 | 114.67 | 115.21 | 23,162 | -0.54(-0.47%) |
Apr 10, 2007 | 115.48 | 117.02 | 115.21 | 115.75 | 39,142 | -0.45(-0.39%) |
Apr 09, 2007 | 116.02 | 116.48 | 114.94 | 116.20 | 48,339 | +0.09(+0.08%) |
Apr 05, 2007 | 117.56 | 118.10 | 115.93 | 116.11 | 25,453 | -1.90(-1.61%) |
Apr 04, 2007 | 118.92 | 119.19 | 116.48 | 118.01 | 29,791 | -1.17(-0.99%) |
Apr 03, 2007 | 116.57 | 119.37 | 116.11 | 119.19 | 54,270 | +3.07(+2.65%) |