Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 121.66 | 127.99 | 121.66 | 125.92 | 212,193 | +4.29(+3.53%) |
Jun 28, 2007 | 114.53 | 123.04 | 114.53 | 121.64 | 199,480 | +7.36(+6.44%) |
Jun 27, 2007 | 116.43 | 116.50 | 112.54 | 114.27 | 173,841 | -1.88(-1.61%) |
Jun 26, 2007 | 120.84 | 120.84 | 114.86 | 116.15 | 89,885 | -2.30(-1.94%) |
Jun 25, 2007 | 120.79 | 121.61 | 118.03 | 118.45 | 67,787 | -1.76(-1.46%) |
Jun 22, 2007 | 123.30 | 123.30 | 120.02 | 120.20 | 100,380 | -3.12(-2.53%) |
Jun 21, 2007 | 117.60 | 123.84 | 115.14 | 123.32 | 131,693 | +5.20(+4.40%) |
Jun 20, 2007 | 119.41 | 120.95 | 117.79 | 118.12 | 97,010 | +0.21(+0.18%) |
Jun 19, 2007 | 119.41 | 125.08 | 117.46 | 117.91 | 256,816 | -3.26(-2.69%) |
Jun 18, 2007 | 114.84 | 121.42 | 112.59 | 121.17 | 251,910 | +7.74(+6.82%) |
Jun 15, 2007 | 114.30 | 115.68 | 113.08 | 113.43 | 61,985 | -0.25(-0.22%) |
Jun 14, 2007 | 114.67 | 116.03 | 113.13 | 113.69 | 81,012 | -0.71(-0.62%) |
Jun 13, 2007 | 114.86 | 115.12 | 111.93 | 114.39 | 92,573 | +2.25(+2.01%) |
Jun 12, 2007 | 112.98 | 115.92 | 110.88 | 112.14 | 122,179 | -0.44(-0.40%) |
Jun 11, 2007 | 107.08 | 115.45 | 106.94 | 112.59 | 161,128 | +5.51(+5.14%) |
Jun 08, 2007 | 105.48 | 107.41 | 104.12 | 107.08 | 81,609 | +1.24(+1.17%) |
Jun 07, 2007 | 108.88 | 109.80 | 104.03 | 105.84 | 180,752 | -2.25(-2.08%) |
Jun 06, 2007 | 109.09 | 109.09 | 106.66 | 108.09 | 80,671 | -0.73(-0.67%) |
Jun 05, 2007 | 109.19 | 109.33 | 106.93 | 108.81 | 50,296 | -0.14(-0.13%) |
Jun 04, 2007 | 110.17 | 110.85 | 107.90 | 108.95 | 82,846 | -2.30(-2.06%) |
Jun 01, 2007 | 110.83 | 112.47 | 110.43 | 111.25 | 70,645 | +1.17(+1.06%) |
May 31, 2007 | 109.00 | 111.46 | 108.48 | 110.08 | 74,570 | +0.49(+0.45%) |
May 30, 2007 | 105.79 | 110.50 | 105.48 | 109.59 | 150,421 | +0.05(+0.04%) |
May 29, 2007 | 107.48 | 111.44 | 107.48 | 109.54 | 201,765 | +2.95(+2.77%) |
May 25, 2007 | 103.49 | 107.29 | 103.14 | 106.59 | 230,281 | +3.61(+3.51%) |
May 24, 2007 | 109.82 | 112.82 | 102.11 | 102.98 | 258,269 | -7.29(-6.61%) |
May 23, 2007 | 115.61 | 115.63 | 109.70 | 110.27 | 133,356 | -7.03(-5.99%) |
May 22, 2007 | 113.81 | 117.67 | 116.03 | 117.30 | 195,043 | +3.92(+3.45%) |
May 21, 2007 | 109.00 | 113.90 | 108.32 | 113.38 | 190,500 | +6.63(+6.21%) |
May 18, 2007 | 107.15 | 108.60 | 105.88 | 106.75 | 88,648 | -0.38(-0.35%) |
May 17, 2007 | 109.82 | 109.82 | 106.63 | 107.12 | 88,264 | -3.05(-2.77%) |
May 16, 2007 | 110.15 | 110.34 | 108.41 | 110.17 | 56,269 | +0.44(+0.41%) |
May 15, 2007 | 112.96 | 113.20 | 108.09 | 109.73 | 130,797 | -2.44(-2.17%) |
May 14, 2007 | 114.81 | 114.81 | 110.20 | 112.17 | 93,639 | -3.00(-2.60%) |
May 11, 2007 | 112.52 | 115.84 | 112.31 | 115.17 | 71,968 | +2.95(+2.63%) |
May 10, 2007 | 116.97 | 116.97 | 112.02 | 112.21 | 142,230 | -4.85(-4.15%) |
May 09, 2007 | 114.84 | 117.18 | 114.37 | 117.06 | 186,341 | +2.23(+1.94%) |
May 08, 2007 | 113.10 | 115.02 | 111.73 | 114.84 | 134,764 | +2.32(+2.06%) |
May 07, 2007 | 111.34 | 113.29 | 111.06 | 112.52 | 115,524 | +1.17(+1.05%) |
May 04, 2007 | 112.17 | 112.17 | 108.67 | 111.34 | 115,695 | -0.94(-0.84%) |
May 03, 2007 | 110.17 | 113.10 | 108.65 | 112.28 | 208,315 | +3.54(+3.26%) |
May 02, 2007 | 107.83 | 110.38 | 106.66 | 108.74 | 149,994 | +2.67(+2.52%) |
May 01, 2007 | 103.14 | 106.77 | 100.09 | 106.07 | 238,216 | +3.52(+3.43%) |
Apr 30, 2007 | 112.52 | 115.94 | 101.10 | 102.55 | 553,130 | -9.73(-8.66%) |
Apr 27, 2007 | 107.83 | 112.52 | 107.55 | 112.28 | 446,911 | +4.22(+3.91%) |
Apr 26, 2007 | 106.84 | 109.75 | 106.47 | 108.06 | 79,689 | -1.08(-0.99%) |
Apr 25, 2007 | 110.99 | 111.08 | 107.99 | 109.14 | 111,770 | +1.29(+1.20%) |
Apr 24, 2007 | 110.95 | 110.95 | 106.66 | 107.85 | 103,409 | -2.11(-1.92%) |
Apr 23, 2007 | 112.28 | 114.02 | 109.82 | 109.96 | 183,397 | +1.55(+1.43%) |
Apr 20, 2007 | 108.41 | 110.06 | 107.36 | 108.41 | 145,472 | +1.88(+1.76%) |
Apr 19, 2007 | 102.88 | 107.76 | 101.97 | 106.54 | 118,255 | -1.52(-1.41%) |
Apr 18, 2007 | 110.03 | 111.32 | 105.14 | 108.06 | 263,471 | +0.75(+0.70%) |
Apr 17, 2007 | 107.19 | 107.90 | 105.79 | 107.31 | 127,128 | +1.52(+1.44%) |
Apr 16, 2007 | 102.16 | 109.94 | 100.82 | 105.79 | 398,065 | +5.72(+5.72%) |
Apr 13, 2007 | 99.81 | 101.03 | 99.62 | 100.07 | 58,146 | -0.26(-0.26%) |
Apr 12, 2007 | 99.34 | 101.01 | 99.15 | 100.33 | 54,776 | +0.98(+0.99%) |
Apr 11, 2007 | 100.80 | 101.24 | 98.99 | 99.34 | 25,553 | -1.41(-1.40%) |
Apr 10, 2007 | 98.97 | 101.31 | 98.97 | 100.75 | 76,575 | +1.78(+1.80%) |
Apr 09, 2007 | 99.44 | 100.82 | 98.92 | 98.97 | 58,188 | -0.59(-0.59%) |
Apr 05, 2007 | 96.93 | 99.62 | 96.74 | 99.55 | 34,640 | +1.34(+1.36%) |
Apr 04, 2007 | 96.58 | 98.22 | 96.58 | 98.22 | 49,827 | +0.47(+0.48%) |
Apr 03, 2007 | 96.11 | 99.51 | 96.11 | 97.75 | 85,491 | +2.46(+2.58%) |