Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 125.00 | 127.80 | 125.00 | 127.60 | 530,653 | +3.60(+2.90%) |
Jun 28, 2007 | 127.60 | 130.20 | 123.40 | 124.00 | 941,134 | +1.00(+0.81%) |
Jun 27, 2007 | 121.40 | 123.04 | 121.00 | 123.00 | 283,826 | +1.60(+1.32%) |
Jun 26, 2007 | 122.60 | 123.00 | 120.60 | 121.40 | 245,397 | -0.80(-0.65%) |
Jun 25, 2007 | 123.40 | 123.60 | 121.60 | 122.20 | 315,522 | +0.40(+0.33%) |
Jun 22, 2007 | 123.20 | 124.00 | 121.20 | 121.80 | 427,972 | -1.40(-1.14%) |
Jun 21, 2007 | 123.00 | 124.40 | 121.80 | 123.20 | 235,045 | +1.00(+0.82%) |
Jun 20, 2007 | 121.00 | 122.40 | 121.00 | 122.20 | 323,505 | +0.40(+0.33%) |
Jun 19, 2007 | 122.00 | 122.60 | 120.20 | 121.80 | 416,245 | -0.20(-0.16%) |
Jun 18, 2007 | 123.00 | 124.00 | 121.80 | 122.00 | 213,465 | -0.40(-0.33%) |
Jun 15, 2007 | 123.80 | 125.20 | 122.00 | 122.40 | 407,400 | -0.60(-0.49%) |
Jun 14, 2007 | 125.80 | 125.80 | 122.20 | 123.00 | 467,470 | -2.20(-1.76%) |
Jun 13, 2007 | 126.00 | 127.80 | 125.00 | 125.20 | 338,975 | -1.00(-0.79%) |
Jun 12, 2007 | 130.20 | 131.00 | 125.00 | 126.20 | 460,805 | -4.40(-3.37%) |
Jun 11, 2007 | 131.00 | 131.20 | 129.60 | 130.60 | 192,857 | -0.80(-0.61%) |
Jun 08, 2007 | 130.80 | 132.00 | 129.40 | 131.40 | 149,525 | +0.80(+0.61%) |
Jun 07, 2007 | 134.00 | 134.00 | 130.00 | 130.60 | 299,990 | -3.00(-2.25%) |
Jun 06, 2007 | 133.20 | 134.40 | 131.20 | 133.60 | 408,562 | -0.40(-0.30%) |
Jun 05, 2007 | 134.20 | 134.60 | 132.60 | 134.00 | 509,484 | +3.00(+2.29%) |
Jun 04, 2007 | 127.20 | 131.00 | 126.40 | 131.00 | 373,749 | +3.80(+2.99%) |
Jun 01, 2007 | 126.60 | 128.00 | 126.60 | 127.20 | 343,030 | +0.80(+0.63%) |
May 31, 2007 | 125.00 | 127.00 | 125.00 | 126.40 | 320,930 | -0.20(-0.16%) |
May 30, 2007 | 124.80 | 127.80 | 125.40 | 126.60 | 284,988 | -0.20(-0.16%) |
May 29, 2007 | 128.00 | 129.20 | 125.00 | 126.80 | 309,878 | -2.20(-1.71%) |
May 25, 2007 | 128.00 | 129.40 | 127.20 | 129.00 | 167,930 | +2.20(+1.74%) |
May 24, 2007 | 130.00 | 130.20 | 126.00 | 126.80 | 254,830 | -2.60(-2.01%) |
May 23, 2007 | 131.00 | 131.80 | 129.40 | 129.40 | 485,685 | +0.20(+0.15%) |
May 22, 2007 | 127.20 | 130.00 | 127.00 | 129.20 | 256,805 | +2.00(+1.57%) |
May 21, 2007 | 127.40 | 127.60 | 126.00 | 127.20 | 323,978 | -0.60(-0.47%) |
May 18, 2007 | 124.80 | 128.20 | 124.80 | 127.80 | 279,331 | +2.80(+2.24%) |
May 17, 2007 | 124.40 | 125.60 | 124.00 | 125.00 | 167,630 | +0.40(+0.32%) |
May 16, 2007 | 123.60 | 125.40 | 123.40 | 124.60 | 214,100 | +1.00(+0.81%) |
May 15, 2007 | 125.00 | 125.60 | 123.60 | 123.60 | 250,242 | -1.40(-1.12%) |
May 14, 2007 | 127.00 | 127.00 | 125.00 | 125.00 | 177,560 | -2.80(-2.19%) |
May 11, 2007 | 126.00 | 128.00 | 125.40 | 127.80 | 186,622 | +2.00(+1.59%) |
May 10, 2007 | 127.80 | 128.20 | 125.20 | 125.80 | 216,435 | -2.00(-1.56%) |
May 09, 2007 | 125.20 | 128.00 | 124.80 | 127.80 | 202,250 | +2.00(+1.59%) |
May 08, 2007 | 123.60 | 126.60 | 123.60 | 125.80 | 240,520 | +1.60(+1.29%) |
May 07, 2007 | 124.20 | 125.60 | 123.80 | 124.20 | 167,660 | -1.00(-0.80%) |
May 04, 2007 | 125.40 | 126.80 | 124.20 | 125.20 | 391,193 | +0.20(+0.16%) |
May 03, 2007 | 125.00 | 125.60 | 123.00 | 125.00 | 369,377 | +0.60(+0.48%) |
May 02, 2007 | 123.40 | 126.40 | 123.00 | 124.40 | 403,460 | +1.20(+0.97%) |
May 01, 2007 | 123.20 | 123.80 | 121.80 | 123.20 | 294,174 | +0.40(+0.33%) |
Apr 30, 2007 | 122.20 | 124.40 | 122.00 | 122.80 | 354,286 | -0.40(-0.32%) |
Apr 27, 2007 | 125.40 | 126.20 | 123.00 | 123.20 | 442,679 | -3.00(-2.38%) |
Apr 26, 2007 | 128.40 | 128.80 | 125.00 | 126.20 | 489,338 | -3.00(-2.32%) |
Apr 25, 2007 | 128.60 | 130.00 | 126.20 | 129.20 | 768,386 | +0.40(+0.31%) |
Apr 24, 2007 | 127.80 | 129.60 | 127.40 | 128.80 | 244,683 | +1.00(+0.78%) |
Apr 23, 2007 | 127.40 | 128.60 | 126.60 | 127.80 | 225,351 | -0.20(-0.16%) |
Apr 20, 2007 | 128.40 | 129.80 | 126.60 | 128.00 | 274,562 | +0.60(+0.47%) |
Apr 19, 2007 | 127.60 | 129.00 | 126.80 | 127.40 | 350,497 | -0.80(-0.62%) |
Apr 18, 2007 | 128.80 | 130.58 | 128.00 | 128.20 | 435,073 | -1.00(-0.77%) |
Apr 17, 2007 | 132.40 | 132.40 | 128.20 | 129.20 | 435,025 | -2.00(-1.52%) |
Apr 16, 2007 | 133.00 | 134.80 | 129.60 | 131.20 | 617,393 | -0.60(-0.46%) |
Apr 13, 2007 | 126.80 | 133.00 | 126.80 | 131.80 | 915,170 | +5.00(+3.94%) |
Apr 12, 2007 | 124.20 | 128.40 | 121.00 | 126.80 | 1,095,065 | +2.20(+1.77%) |
Apr 11, 2007 | 123.40 | 126.80 | 122.40 | 124.60 | 651,024 | +0.80(+0.65%) |
Apr 10, 2007 | 120.00 | 123.80 | 119.20 | 123.80 | 600,087 | +5.00(+4.21%) |
Apr 09, 2007 | 120.80 | 120.80 | 118.20 | 118.80 | 181,505 | -1.20(-1.00%) |
Apr 05, 2007 | 119.00 | 120.40 | 118.80 | 120.00 | 310,175 | +1.40(+1.18%) |
Apr 04, 2007 | 118.40 | 120.00 | 118.00 | 118.60 | 356,220 | +0.60(+0.51%) |
Apr 03, 2007 | 115.00 | 119.20 | 114.80 | 118.00 | 320,555 | +2.40(+2.08%) |