Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 118.99 | 122.18 | 118.81 | 121.36 | 1,445,483 | +3.33(+2.82%) |
Jun 28, 2007 | 117.32 | 118.40 | 116.44 | 118.03 | 1,600,500 | +1.11(+0.95%) |
Jun 27, 2007 | 117.49 | 117.84 | 115.51 | 116.92 | 1,954,200 | -0.56(-0.48%) |
Jun 26, 2007 | 118.72 | 119.67 | 117.33 | 117.48 | 1,290,457 | -0.87(-0.74%) |
Jun 25, 2007 | 118.11 | 119.36 | 117.12 | 118.35 | 1,353,900 | +0.25(+0.21%) |
Jun 22, 2007 | 119.64 | 120.21 | 117.47 | 118.10 | 1,161,200 | -1.50(-1.25%) |
Jun 21, 2007 | 118.51 | 120.21 | 117.50 | 119.60 | 1,492,300 | +1.09(+0.92%) |
Jun 20, 2007 | 120.21 | 120.89 | 118.50 | 118.51 | 874,600 | -1.60(-1.33%) |
Jun 19, 2007 | 119.23 | 120.22 | 118.93 | 120.11 | 1,448,300 | +1.62(+1.37%) |
Jun 18, 2007 | 119.44 | 120.79 | 118.11 | 118.49 | 1,057,000 | -1.02(-0.85%) |
Jun 15, 2007 | 120.04 | 120.62 | 119.04 | 119.51 | 1,463,000 | +0.01(+0.01%) |
Jun 14, 2007 | 117.76 | 119.56 | 117.14 | 119.50 | 1,072,400 | +1.74(+1.48%) |
Jun 13, 2007 | 116.30 | 117.85 | 115.56 | 117.76 | 1,372,300 | +2.23(+1.93%) |
Jun 12, 2007 | 117.24 | 117.54 | 115.25 | 115.53 | 1,111,700 | -1.71(-1.46%) |
Jun 11, 2007 | 117.09 | 118.02 | 115.63 | 117.24 | 982,600 | +0.50(+0.43%) |
Jun 08, 2007 | 115.13 | 116.74 | 113.18 | 116.74 | 1,701,671 | +0.96(+0.83%) |
Jun 07, 2007 | 120.14 | 120.14 | 115.68 | 115.78 | 1,490,893 | -3.75(-3.14%) |
Jun 06, 2007 | 120.05 | 120.20 | 117.52 | 119.53 | 1,603,605 | -0.57(-0.47%) |
Jun 05, 2007 | 118.09 | 120.10 | 118.09 | 120.10 | 1,587,400 | +2.04(+1.73%) |
Jun 04, 2007 | 117.44 | 119.32 | 117.44 | 118.06 | 2,000,300 | +0.61(+0.52%) |
Jun 01, 2007 | 121.00 | 122.29 | 116.91 | 117.45 | 3,398,716 | -2.11(-1.76%) |
May 31, 2007 | 119.01 | 120.42 | 117.42 | 119.56 | 17,146,256 | +3.30(+2.84%) |
May 30, 2007 | 115.35 | 116.26 | 114.16 | 116.26 | 1,302,919 | +0.56(+0.48%) |
May 29, 2007 | 115.75 | 117.53 | 114.50 | 115.70 | 1,350,190 | +0.77(+0.67%) |
May 25, 2007 | 114.00 | 116.49 | 112.17 | 114.93 | 1,418,100 | -0.06(-0.05%) |
May 24, 2007 | 117.55 | 118.89 | 114.71 | 114.99 | 1,488,300 | -1.58(-1.36%) |
May 23, 2007 | 115.50 | 117.19 | 115.62 | 116.57 | 1,113,528 | +1.15(+1.00%) |
May 22, 2007 | 116.00 | 116.35 | 114.46 | 115.42 | 1,165,400 | -1.01(-0.87%) |
May 21, 2007 | 114.72 | 116.85 | 114.54 | 116.43 | 1,433,600 | +2.13(+1.86%) |
May 18, 2007 | 114.59 | 114.92 | 113.66 | 114.30 | 1,042,470 | +0.32(+0.28%) |
May 17, 2007 | 114.34 | 114.41 | 113.26 | 113.98 | 953,700 | -1.06(-0.92%) |
May 16, 2007 | 113.40 | 115.58 | 113.18 | 115.04 | 1,462,700 | +2.23(+1.98%) |
May 15, 2007 | 111.36 | 114.72 | 110.70 | 112.81 | 1,444,400 | +1.68(+1.51%) |
May 14, 2007 | 109.99 | 111.28 | 109.41 | 111.13 | 1,002,100 | +0.22(+0.20%) |
May 11, 2007 | 109.22 | 110.91 | 108.96 | 110.91 | 839,500 | +2.45(+2.26%) |
May 10, 2007 | 108.71 | 111.37 | 108.02 | 108.46 | 1,411,333 | -1.95(-1.77%) |
May 09, 2007 | 113.60 | 114.74 | 108.66 | 110.41 | 2,006,147 | -0.59(-0.53%) |
May 08, 2007 | 109.31 | 111.23 | 107.08 | 111.00 | 1,357,860 | +1.73(+1.58%) |
May 07, 2007 | 108.58 | 110.15 | 108.58 | 109.27 | 770,600 | +1.17(+1.08%) |
May 04, 2007 | 107.77 | 108.41 | 107.00 | 108.10 | 625,206 | +0.33(+0.31%) |
May 03, 2007 | 107.62 | 108.90 | 106.89 | 107.77 | 953,191 | +0.76(+0.71%) |
May 02, 2007 | 104.26 | 107.50 | 104.02 | 107.01 | 805,382 | +3.01(+2.89%) |
May 01, 2007 | 103.98 | 105.00 | 103.12 | 104.00 | 673,550 | -0.11(-0.11%) |
Apr 30, 2007 | 105.90 | 106.95 | 103.84 | 104.11 | 661,720 | -1.27(-1.21%) |
Apr 27, 2007 | 105.30 | 106.42 | 104.25 | 105.38 | 702,001 | +0.58(+0.55%) |
Apr 26, 2007 | 104.75 | 105.50 | 103.65 | 104.80 | 541,400 | +0.23(+0.22%) |
Apr 25, 2007 | 105.21 | 106.00 | 103.83 | 104.57 | 688,012 | -0.51(-0.49%) |
Apr 24, 2007 | 104.21 | 105.50 | 103.90 | 105.08 | 946,099 | +1.22(+1.17%) |
Apr 23, 2007 | 102.58 | 104.48 | 102.20 | 103.86 | 634,640 | +1.78(+1.74%) |
Apr 20, 2007 | 101.89 | 103.77 | 101.30 | 102.08 | 966,797 | +1.06(+1.05%) |
Apr 19, 2007 | 102.85 | 102.85 | 100.29 | 101.02 | 1,182,450 | -1.89(-1.84%) |
Apr 18, 2007 | 102.25 | 103.26 | 101.56 | 102.91 | 778,100 | +0.46(+0.45%) |
Apr 17, 2007 | 103.06 | 103.45 | 101.59 | 102.45 | 1,213,400 | -0.30(-0.29%) |
Apr 16, 2007 | 103.30 | 104.45 | 102.59 | 102.75 | 1,462,600 | +0.06(+0.06%) |
Apr 13, 2007 | 105.02 | 105.44 | 101.32 | 102.69 | 1,521,400 | -2.06(-1.97%) |
Apr 12, 2007 | 104.80 | 105.13 | 103.76 | 104.75 | 785,886 | -0.24(-0.23%) |
Apr 11, 2007 | 106.76 | 107.25 | 104.08 | 104.99 | 906,630 | -1.58(-1.48%) |
Apr 10, 2007 | 106.59 | 107.10 | 106.06 | 106.57 | 528,000 | +0.28(+0.26%) |
Apr 09, 2007 | 107.46 | 107.64 | 105.51 | 106.29 | 835,500 | -0.62(-0.58%) |
Apr 05, 2007 | 106.90 | 107.20 | 105.56 | 106.91 | 543,200 | -0.24(-0.22%) |
Apr 04, 2007 | 104.00 | 107.66 | 104.00 | 107.15 | 685,200 | +1.46(+1.38%) |
Apr 03, 2007 | 104.26 | 106.97 | 104.26 | 105.69 | 930,100 | +1.82(+1.75%) |