Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 120.95 | 123.99 | 119.27 | 120.71 | 13,507 | +0.55(+0.46%) |
Jun 28, 2007 | 117.46 | 122.92 | 117.22 | 120.16 | 11,792 | +2.70(+2.30%) |
Jun 27, 2007 | 116.55 | 117.46 | 115.44 | 117.46 | 12,366 | +0.86(+0.74%) |
Jun 26, 2007 | 116.92 | 117.30 | 115.00 | 116.60 | 23,241 | +0.02(+0.02%) |
Jun 25, 2007 | 116.02 | 120.48 | 115.82 | 116.58 | 32,231 | +0.34(+0.29%) |
Jun 22, 2007 | 115.04 | 116.24 | 111.76 | 116.24 | 676,965 | -0.26(-0.22%) |
Jun 21, 2007 | 118.57 | 119.76 | 115.79 | 116.50 | 18,284 | -1.67(-1.41%) |
Jun 20, 2007 | 119.45 | 121.52 | 118.00 | 118.17 | 6,700 | -0.43(-0.36%) |
Jun 19, 2007 | 122.82 | 122.82 | 118.60 | 118.60 | 8,800 | -2.62(-2.16%) |
Jun 18, 2007 | 121.95 | 122.94 | 121.22 | 121.22 | 6,600 | +1.37(+1.14%) |
Jun 15, 2007 | 121.53 | 121.53 | 116.39 | 119.85 | 8,300 | -1.20(-0.99%) |
Jun 14, 2007 | 115.59 | 123.60 | 115.59 | 121.05 | 4,700 | -0.14(-0.12%) |
Jun 13, 2007 | 123.41 | 123.98 | 120.26 | 121.19 | 15,200 | -2.29(-1.85%) |
Jun 12, 2007 | 121.97 | 123.50 | 121.97 | 123.48 | 16,000 | +2.48(+2.05%) |
Jun 11, 2007 | 120.00 | 121.00 | 119.08 | 121.00 | 12,339 | +1.50(+1.26%) |
Jun 08, 2007 | 116.98 | 119.72 | 116.01 | 119.50 | 10,633 | +3.51(+3.03%) |
Jun 07, 2007 | 115.00 | 115.99 | 113.96 | 115.99 | 8,045 | +1.91(+1.67%) |
Jun 06, 2007 | 115.44 | 115.50 | 112.65 | 114.08 | 4,597 | -1.63(-1.41%) |
Jun 05, 2007 | 116.24 | 117.01 | 114.70 | 115.71 | 13,078 | -1.72(-1.46%) |
Jun 04, 2007 | 118.50 | 118.50 | 115.90 | 117.43 | 8,772 | -0.58(-0.49%) |
Jun 01, 2007 | 118.22 | 118.24 | 116.00 | 118.01 | 16,255 | +1.84(+1.58%) |
May 31, 2007 | 113.00 | 116.17 | 112.95 | 116.17 | 18,350 | +3.71(+3.30%) |
May 30, 2007 | 111.46 | 112.46 | 109.32 | 112.46 | 2,500 | +2.46(+2.24%) |
May 29, 2007 | 108.91 | 110.40 | 108.26 | 110.00 | 5,486 | +2.83(+2.64%) |
May 25, 2007 | 107.98 | 108.07 | 106.99 | 107.17 | 5,819 | +0.67(+0.63%) |
May 24, 2007 | 103.59 | 107.00 | 103.59 | 106.50 | 758,956 | +1.18(+1.12%) |
May 23, 2007 | 104.50 | 105.45 | 104.50 | 105.32 | 2,180 | +0.82(+0.78%) |
May 22, 2007 | 104.78 | 104.79 | 104.21 | 104.50 | 12,500 | +0.06(+0.06%) |
May 21, 2007 | 106.00 | 106.00 | 104.13 | 104.44 | 14,614 | -1.33(-1.26%) |
May 18, 2007 | 104.89 | 105.98 | 104.89 | 105.77 | 1,448 | +0.89(+0.85%) |
May 17, 2007 | 105.17 | 105.53 | 104.08 | 104.88 | 700 | +0.34(+0.33%) |
May 16, 2007 | 104.00 | 105.00 | 103.79 | 104.54 | 10,150 | -0.46(-0.44%) |
May 15, 2007 | 105.07 | 105.51 | 104.66 | 105.00 | 3,651 | +0.00(+0.00%) |
May 14, 2007 | 105.03 | 105.15 | 104.50 | 105.00 | 5,500 | -0.60(-0.57%) |
May 11, 2007 | 105.50 | 106.49 | 103.99 | 105.60 | 10,515 | +0.37(+0.35%) |
May 10, 2007 | 108.27 | 109.00 | 105.00 | 105.23 | 11,843 | -0.77(-0.73%) |
May 09, 2007 | 105.25 | 106.48 | 105.25 | 106.00 | 2,700 | -0.12(-0.11%) |
May 08, 2007 | 108.31 | 108.42 | 106.02 | 106.12 | 2,463 | -2.28(-2.10%) |
May 07, 2007 | 108.32 | 110.00 | 107.97 | 108.40 | 2,195 | -1.08(-0.99%) |
May 04, 2007 | 107.99 | 109.72 | 106.92 | 109.48 | 1,700 | +1.47(+1.36%) |
May 03, 2007 | 106.92 | 108.01 | 106.18 | 108.01 | 2,643 | +1.99(+1.88%) |
May 02, 2007 | 103.50 | 106.45 | 103.50 | 106.02 | 6,800 | +2.18(+2.10%) |
May 01, 2007 | 103.28 | 103.92 | 103.05 | 103.84 | 1,574 | -0.16(-0.15%) |
Apr 30, 2007 | 104.12 | 104.98 | 104.00 | 104.00 | 5,998 | +0.50(+0.48%) |
Apr 27, 2007 | 104.60 | 104.75 | 103.50 | 103.50 | 400 | +0.84(+0.82%) |
Apr 26, 2007 | 104.28 | 104.28 | 102.66 | 102.66 | 2,600 | -1.94(-1.85%) |
Apr 25, 2007 | 102.88 | 104.89 | 102.88 | 104.60 | 3,275 | +2.13(+2.08%) |
Apr 24, 2007 | 102.21 | 102.47 | 101.95 | 102.47 | 7,400 | -0.41(-0.40%) |
Apr 23, 2007 | 102.01 | 102.88 | 101.98 | 102.88 | 6,036 | +0.88(+0.86%) |
Apr 20, 2007 | 102.16 | 102.19 | 100.99 | 102.00 | 3,605 | +1.05(+1.05%) |
Apr 19, 2007 | 101.00 | 101.00 | 100.46 | 100.95 | 1,911 | -0.05(-0.05%) |
Apr 18, 2007 | 101.43 | 101.43 | 101.00 | 101.00 | 291 | +0.15(+0.15%) |
Apr 17, 2007 | 100.75 | 100.90 | 100.75 | 100.85 | 2,617 | +0.85(+0.85%) |
Apr 16, 2007 | 100.01 | 100.99 | 100.00 | 100.00 | 2,661 | +0.00(+0.00%) |
Apr 13, 2007 | 100.00 | 100.00 | 100.00 | 100.00 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 100.66 | 100.69 | 99.24 | 100.00 | 3,200 | -0.46(-0.46%) |
Apr 11, 2007 | 100.97 | 100.97 | 100.21 | 100.46 | 1,000 | +0.46(+0.46%) |
Apr 10, 2007 | 98.25 | 100.49 | 98.25 | 100.00 | 4,692 | +1.13(+1.14%) |
Apr 09, 2007 | 98.03 | 98.87 | 97.82 | 98.87 | 5,462 | -0.04(-0.04%) |
Apr 05, 2007 | 98.91 | 98.91 | 98.91 | 98.91 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 98.90 | 98.98 | 98.55 | 98.91 | 1,678 | +0.41(+0.41%) |
Apr 03, 2007 | 97.78 | 99.10 | 97.60 | 98.50 | 5,316 | +0.29(+0.30%) |