Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 157.00 | 157.00 | 154.75 | 157.00 | 1,680 | +3.25(+2.11%) |
Jun 28, 2007 | 153.75 | 154.00 | 151.75 | 153.75 | 12,650 | +1.85(+1.22%) |
Jun 27, 2007 | 151.90 | 152.25 | 150.00 | 151.90 | 1,559 | -0.10(-0.07%) |
Jun 26, 2007 | 152.00 | 152.50 | 152.00 | 152.00 | 493 | +0.75(+0.50%) |
Jun 25, 2007 | 151.25 | 151.25 | 151.25 | 151.25 | 567 | +4.15(+2.82%) |
Jun 22, 2007 | 151.25 | 148.25 | 147.10 | 147.10 | 1,822 | -4.15(-2.74%) |
Jun 21, 2007 | 151.25 | 151.25 | 151.25 | 151.25 | 227 | +4.80(+3.28%) |
Jun 20, 2007 | 146.45 | 152.75 | 151.25 | 146.45 | 533 | +0.00(+0.00%) |
Jun 19, 2007 | 146.45 | 152.50 | 152.50 | 146.45 | 892 | +0.00(+0.00%) |
Jun 18, 2007 | 146.45 | 153.45 | 152.00 | 146.45 | 3,001 | +0.00(+0.00%) |
Jun 15, 2007 | 146.45 | 151.75 | 151.75 | 146.45 | 300 | +0.00(+0.00%) |
Jun 14, 2007 | 146.45 | 150.75 | 150.00 | 146.45 | 1,235 | +0.00(+0.00%) |
Jun 13, 2007 | 146.45 | 150.10 | 146.80 | 146.45 | 7,543 | +0.00(+0.00%) |
Jun 12, 2007 | 146.45 | 148.50 | 146.00 | 146.45 | 224 | +0.00(+0.00%) |
Jun 11, 2007 | 146.45 | 146.45 | 146.45 | 146.45 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 146.45 | 146.45 | 144.75 | 146.45 | 2,095 | -0.80(-0.54%) |
Jun 07, 2007 | 147.25 | 147.25 | 147.25 | 147.25 | 348 | -1.25(-0.84%) |
Jun 06, 2007 | 148.50 | 148.50 | 146.25 | 148.50 | 664 | -0.50(-0.34%) |
Jun 05, 2007 | 149.00 | 149.00 | 147.25 | 149.00 | 669 | +4.00(+2.76%) |
Jun 04, 2007 | 145.00 | 145.00 | 144.00 | 145.00 | 5,664 | +1.75(+1.22%) |
Jun 01, 2007 | 143.25 | 143.25 | 143.25 | 143.25 | 101 | +3.00(+2.14%) |
May 31, 2007 | 140.25 | 140.25 | 140.25 | 140.25 | 0 | +0.00(+0.00%) |
May 30, 2007 | 140.25 | 140.25 | 139.25 | 140.25 | 870 | -0.20(-0.14%) |
May 29, 2007 | 140.45 | 140.45 | 140.45 | 140.45 | 153 | +2.95(+2.15%) |
May 25, 2007 | 137.50 | 137.50 | 135.50 | 137.50 | 225 | -1.50(-1.08%) |
May 24, 2007 | 137.00 | 139.00 | 139.00 | 139.00 | 132 | +2.00(+1.46%) |
May 23, 2007 | 137.00 | 137.75 | 137.00 | 137.00 | 505 | +3.00(+2.24%) |
May 22, 2007 | 136.25 | 134.00 | 132.30 | 134.00 | 2,638 | -2.25(-1.65%) |
May 21, 2007 | 136.25 | 136.25 | 136.25 | 136.25 | 1,207 | -1.60(-1.16%) |
May 18, 2007 | 137.85 | 137.85 | 137.00 | 137.85 | 1,870 | +1.35(+0.99%) |
May 17, 2007 | 136.50 | 137.25 | 136.50 | 136.50 | 1,878 | +0.50(+0.37%) |
May 16, 2007 | 136.00 | 138.00 | 136.00 | 136.00 | 3,288 | -1.50(-1.09%) |
May 15, 2007 | 137.50 | 137.50 | 135.75 | 137.50 | 7,048 | +1.00(+0.73%) |
May 14, 2007 | 136.50 | 137.25 | 136.50 | 136.50 | 7,342 | +0.25(+0.18%) |
May 11, 2007 | 136.25 | 137.50 | 136.25 | 136.25 | 14,074 | +3.00(+2.25%) |
May 10, 2007 | 133.25 | 136.00 | 133.05 | 133.25 | 8,895 | -7.75(-5.50%) |
May 09, 2007 | 141.00 | 141.25 | 141.00 | 141.00 | 9,286 | +3.50(+2.55%) |
May 08, 2007 | 137.50 | 139.50 | 137.50 | 137.50 | 4,981 | -2.00(-1.43%) |
May 07, 2007 | 139.50 | 139.50 | 139.50 | 139.50 | 2,196 | +0.50(+0.36%) |
May 04, 2007 | 139.00 | 141.50 | 139.00 | 139.00 | 1,916 | -0.50(-0.36%) |
May 03, 2007 | 139.50 | 139.50 | 139.50 | 139.50 | 1,309 | -0.75(-0.53%) |
May 02, 2007 | 140.25 | 141.25 | 140.25 | 140.25 | 1,121 | -1.75(-1.23%) |
May 01, 2007 | 142.00 | 142.00 | 142.00 | 142.00 | 1,443 | -1.20(-0.84%) |
Apr 30, 2007 | 143.20 | 143.20 | 140.75 | 143.20 | 2,766 | +1.95(+1.38%) |
Apr 27, 2007 | 139.75 | 141.25 | 141.25 | 141.25 | 845 | +1.50(+1.07%) |
Apr 26, 2007 | 139.75 | 140.00 | 137.75 | 139.75 | 1,166 | +3.50(+2.57%) |
Apr 25, 2007 | 138.75 | 137.00 | 136.00 | 136.25 | 1,451 | -2.50(-1.80%) |
Apr 24, 2007 | 138.75 | 140.50 | 113.00 | 138.75 | 78,190 | -2.50(-1.77%) |
Apr 23, 2007 | 141.25 | 141.25 | 139.50 | 141.25 | 3,080 | +1.00(+0.71%) |
Apr 20, 2007 | 140.25 | 142.25 | 140.25 | 140.25 | 1,368 | +1.00(+0.72%) |
Apr 19, 2007 | 140.00 | 139.50 | 139.25 | 139.25 | 10,379 | -0.75(-0.54%) |
Apr 18, 2007 | 140.00 | 140.00 | 140.00 | 140.00 | 1,865 | +1.25(+0.90%) |
Apr 17, 2007 | 138.75 | 138.75 | 136.75 | 138.75 | 1,511 | -1.50(-1.07%) |
Apr 16, 2007 | 140.25 | 140.25 | 138.30 | 140.25 | 1,350 | -0.45(-0.32%) |
Apr 13, 2007 | 140.70 | 140.75 | 140.00 | 140.70 | 810 | -2.15(-1.51%) |
Apr 12, 2007 | 142.85 | 144.90 | 142.85 | 142.85 | 2,299 | -4.15(-2.82%) |
Apr 11, 2007 | 147.00 | 147.00 | 147.00 | 147.00 | 230 | -2.25(-1.51%) |
Apr 10, 2007 | 149.25 | 149.25 | 149.10 | 149.25 | 450 | -1.00(-0.67%) |
Apr 09, 2007 | 150.25 | 150.25 | 150.00 | 150.25 | 635 | +1.50(+1.01%) |
Apr 05, 2007 | 148.75 | 148.75 | 148.75 | 148.75 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 148.75 | 150.75 | 148.75 | 148.75 | 945 | -0.75(-0.50%) |
Apr 03, 2007 | 149.50 | 149.50 | 149.25 | 149.50 | 200 | +3.25(+2.22%) |