Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 401.24 | 404.11 | 391.14 | 391.14 | 31,905 | -8.18(-2.05%) |
Jun 28, 2007 | 391.62 | 401.48 | 390.66 | 399.32 | 24,734 | +9.62(+2.47%) |
Jun 27, 2007 | 392.58 | 392.58 | 385.91 | 389.69 | 16,212 | +0.95(+0.24%) |
Jun 26, 2007 | 385.85 | 389.65 | 383.00 | 388.74 | 14,861 | +0.52(+0.13%) |
Jun 25, 2007 | 389.69 | 392.56 | 381.85 | 388.22 | 21,720 | -3.30(-0.84%) |
Jun 22, 2007 | 401.24 | 401.24 | 391.14 | 391.52 | 24,007 | -5.39(-1.36%) |
Jun 21, 2007 | 400.28 | 404.08 | 392.00 | 396.91 | 21,928 | +1.20(+0.30%) |
Jun 20, 2007 | 383.92 | 396.43 | 381.03 | 395.71 | 47,079 | +15.64(+4.11%) |
Jun 19, 2007 | 376.70 | 381.52 | 371.72 | 380.07 | 33,568 | +7.72(+2.07%) |
Jun 18, 2007 | 370.45 | 380.40 | 365.84 | 372.36 | 57,056 | +15.40(+4.31%) |
Jun 15, 2007 | 348.80 | 360.18 | 347.13 | 356.96 | 16,524 | +6.72(+1.92%) |
Jun 14, 2007 | 344.47 | 352.17 | 342.12 | 350.24 | 16,836 | +1.44(+0.41%) |
Jun 13, 2007 | 350.64 | 350.64 | 344.49 | 348.80 | 19,434 | -3.46(-0.98%) |
Jun 12, 2007 | 353.01 | 357.36 | 350.24 | 352.26 | 21,720 | -0.87(-0.25%) |
Jun 11, 2007 | 350.31 | 360.62 | 345.66 | 353.13 | 33,256 | +3.85(+1.10%) |
Jun 08, 2007 | 346.39 | 351.21 | 342.98 | 349.28 | 16,836 | +5.53(+1.61%) |
Jun 07, 2007 | 346.39 | 348.70 | 342.56 | 343.75 | 6,443 | -1.65(-0.48%) |
Jun 06, 2007 | 346.39 | 346.39 | 342.74 | 345.40 | 11,951 | -0.99(-0.29%) |
Jun 05, 2007 | 350.20 | 353.12 | 345.72 | 346.39 | 12,783 | -5.77(-1.64%) |
Jun 04, 2007 | 349.28 | 358.18 | 349.28 | 352.17 | 11,328 | -0.96(-0.27%) |
Jun 01, 2007 | 356.98 | 362.61 | 351.11 | 353.13 | 17,979 | -6.74(-1.87%) |
May 31, 2007 | 348.32 | 359.87 | 346.40 | 359.87 | 36,166 | +13.68(+3.95%) |
May 30, 2007 | 339.25 | 350.78 | 339.25 | 346.18 | 20,369 | +7.49(+2.21%) |
May 29, 2007 | 336.68 | 340.62 | 334.68 | 338.70 | 13,510 | +2.02(+0.60%) |
May 25, 2007 | 333.40 | 340.32 | 333.40 | 336.68 | 12,471 | +2.21(+0.66%) |
May 24, 2007 | 335.62 | 337.24 | 334.35 | 334.46 | 13,406 | -1.35(-0.40%) |
May 23, 2007 | 336.87 | 338.22 | 333.90 | 335.81 | 25,462 | -0.96(-0.29%) |
May 22, 2007 | 335.50 | 342.50 | 333.12 | 336.77 | 14,965 | +1.27(+0.38%) |
May 21, 2007 | 339.18 | 344.47 | 332.92 | 335.50 | 20,058 | -5.12(-1.50%) |
May 18, 2007 | 335.82 | 345.28 | 335.82 | 340.62 | 16,524 | +2.89(+0.85%) |
May 17, 2007 | 338.70 | 340.62 | 337.01 | 337.74 | 23,279 | +2.82(+0.84%) |
May 16, 2007 | 342.35 | 342.35 | 334.52 | 334.92 | 22,344 | -4.73(-1.39%) |
May 15, 2007 | 341.58 | 343.03 | 339.29 | 339.65 | 8,210 | +0.18(+0.05%) |
May 14, 2007 | 339.66 | 344.43 | 338.03 | 339.47 | 9,041 | -2.12(-0.62%) |
May 11, 2007 | 340.14 | 345.31 | 340.14 | 341.58 | 14,445 | +1.78(+0.52%) |
May 10, 2007 | 344.47 | 344.47 | 339.80 | 339.80 | 20,265 | -3.13(-0.91%) |
May 09, 2007 | 340.61 | 344.04 | 339.64 | 342.93 | 18,291 | +3.37(+0.99%) |
May 08, 2007 | 342.49 | 342.49 | 338.71 | 339.56 | 20,993 | -2.02(-0.59%) |
May 07, 2007 | 342.77 | 343.75 | 340.64 | 341.58 | 8,418 | -1.35(-0.39%) |
May 04, 2007 | 347.36 | 347.36 | 342.55 | 342.93 | 36,478 | -0.57(-0.17%) |
May 03, 2007 | 342.50 | 344.47 | 342.14 | 343.50 | 18,395 | +1.00(+0.29%) |
May 02, 2007 | 345.91 | 346.39 | 341.58 | 342.50 | 19,642 | -1.01(-0.29%) |
May 01, 2007 | 342.55 | 346.39 | 339.18 | 343.51 | 10,392 | -0.77(-0.22%) |
Apr 30, 2007 | 351.21 | 352.16 | 344.07 | 344.28 | 38,557 | -4.04(-1.16%) |
Apr 27, 2007 | 359.87 | 366.59 | 339.66 | 348.32 | 30,346 | -13.96(-3.85%) |
Apr 26, 2007 | 367.08 | 367.08 | 361.31 | 362.28 | 3,221 | -2.40(-0.66%) |
Apr 25, 2007 | 366.60 | 367.32 | 361.78 | 364.69 | 16,108 | -0.28(-0.08%) |
Apr 24, 2007 | 363.71 | 364.96 | 356.02 | 364.96 | 4,884 | +2.21(+0.61%) |
Apr 23, 2007 | 363.43 | 368.20 | 362.27 | 362.75 | 8,106 | +0.00(+0.00%) |
Apr 20, 2007 | 371.41 | 374.29 | 360.83 | 362.75 | 19,330 | -6.16(-1.67%) |
Apr 19, 2007 | 360.06 | 374.29 | 355.26 | 368.91 | 23,071 | +9.05(+2.51%) |
Apr 18, 2007 | 370.35 | 370.35 | 356.02 | 359.87 | 27,125 | -10.49(-2.83%) |
Apr 17, 2007 | 366.72 | 370.35 | 362.76 | 370.35 | 5,716 | +4.23(+1.16%) |
Apr 16, 2007 | 358.90 | 367.35 | 358.90 | 366.12 | 16,732 | +4.33(+1.20%) |
Apr 13, 2007 | 357.95 | 363.69 | 357.95 | 361.79 | 43,961 | +0.01(+0.00%) |
Apr 12, 2007 | 363.23 | 364.68 | 355.06 | 361.78 | 12,887 | +1.06(+0.29%) |
Apr 11, 2007 | 362.75 | 362.75 | 357.00 | 360.72 | 9,249 | -1.24(-0.34%) |
Apr 10, 2007 | 363.84 | 364.68 | 361.79 | 361.96 | 12,159 | -1.27(-0.35%) |
Apr 09, 2007 | 366.07 | 366.07 | 361.78 | 363.23 | 11,016 | -1.93(-0.53%) |
Apr 05, 2007 | 365.54 | 366.63 | 361.84 | 365.16 | 12,055 | -0.43(-0.12%) |
Apr 04, 2007 | 362.85 | 366.45 | 357.70 | 365.59 | 33,672 | +5.05(+1.40%) |
Apr 03, 2007 | 357.00 | 360.54 | 355.78 | 360.54 | 15,173 | +4.52(+1.27%) |