Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 110.84 | 111.35 | 109.57 | 110.38 | 5,129,097 | -0.58(-0.52%) |
Jun 28, 2007 | 110.84 | 111.67 | 110.88 | 110.96 | 3,463,383 | -0.06(-0.05%) |
Jun 27, 2007 | 109.11 | 111.04 | 109.20 | 111.02 | 3,255,339 | +1.58(+1.44%) |
Jun 26, 2007 | 110.78 | 110.98 | 109.44 | 109.44 | 4,925,428 | -1.14(-1.03%) |
Jun 25, 2007 | 111.00 | 111.56 | 109.93 | 110.58 | 4,909,586 | -0.29(-0.26%) |
Jun 22, 2007 | 111.72 | 111.92 | 110.54 | 110.87 | 4,977,312 | -1.17(-1.04%) |
Jun 21, 2007 | 111.40 | 112.18 | 110.82 | 112.03 | 6,277,201 | +0.67(+0.60%) |
Jun 20, 2007 | 113.36 | 113.36 | 111.36 | 111.36 | 6,545,225 | -1.61(-1.43%) |
Jun 19, 2007 | 112.65 | 113.13 | 112.39 | 112.98 | 3,422,328 | +0.19(+0.17%) |
Jun 18, 2007 | 113.07 | 113.19 | 112.62 | 112.79 | 1,467,433 | -0.06(-0.05%) |
Jun 15, 2007 | 113.04 | 113.33 | 112.81 | 112.85 | 2,584,983 | +0.59(+0.53%) |
Jun 14, 2007 | 111.69 | 112.46 | 111.66 | 112.25 | 2,036,843 | +0.67(+0.60%) |
Jun 13, 2007 | 110.47 | 111.61 | 110.30 | 111.58 | 3,267,704 | +1.70(+1.55%) |
Jun 12, 2007 | 110.67 | 111.27 | 109.88 | 109.88 | 2,778,741 | -1.25(-1.12%) |
Jun 11, 2007 | 110.92 | 111.60 | 110.69 | 111.12 | 2,216,052 | +0.18(+0.16%) |
Jun 08, 2007 | 109.66 | 111.04 | 109.50 | 110.94 | 2,897,368 | +1.42(+1.29%) |
Jun 07, 2007 | 111.38 | 111.68 | 109.52 | 109.52 | 2,457,482 | -2.05(-1.83%) |
Jun 06, 2007 | 112.30 | 112.34 | 111.46 | 111.57 | 2,227,424 | -1.21(-1.07%) |
Jun 05, 2007 | 112.98 | 113.07 | 112.29 | 112.78 | 2,845,281 | -0.40(-0.36%) |
Jun 04, 2007 | 112.77 | 113.38 | 112.76 | 113.18 | 1,066,963 | +0.09(+0.08%) |
Jun 01, 2007 | 113.15 | 113.37 | 112.74 | 113.10 | 2,207,899 | +0.48(+0.43%) |
May 31, 2007 | 112.91 | 113.01 | 112.47 | 112.61 | 2,628,889 | -0.09(-0.08%) |
May 30, 2007 | 111.25 | 112.70 | 111.15 | 112.70 | 2,023,617 | +0.84(+0.75%) |
May 29, 2007 | 111.62 | 111.94 | 111.23 | 111.86 | 1,906,490 | +0.40(+0.36%) |
May 25, 2007 | 111.26 | 111.63 | 111.03 | 111.46 | 2,323,322 | +0.47(+0.42%) |
May 24, 2007 | 112.06 | 112.52 | 110.70 | 110.99 | 4,921,259 | -0.95(-0.85%) |
May 23, 2007 | 112.38 | 112.72 | 111.92 | 111.94 | 2,034,116 | +0.07(+0.06%) |
May 22, 2007 | 112.16 | 112.49 | 111.88 | 111.88 | 2,027,571 | -0.19(-0.17%) |
May 21, 2007 | 112.06 | 112.53 | 112.01 | 112.07 | 3,350,098 | +0.00(+0.00%) |
May 18, 2007 | 111.47 | 112.07 | 111.47 | 112.07 | 2,005,175 | +0.94(+0.84%) |
May 17, 2007 | 111.11 | 111.60 | 111.00 | 111.13 | 1,519,928 | -0.24(-0.22%) |
May 16, 2007 | 110.79 | 111.37 | 110.46 | 111.37 | 1,875,538 | +0.83(+0.75%) |
May 15, 2007 | 110.67 | 111.37 | 110.32 | 110.54 | 1,465,933 | -0.07(-0.06%) |
May 14, 2007 | 110.83 | 111.10 | 110.13 | 110.61 | 1,152,803 | -0.20(-0.18%) |
May 11, 2007 | 110.07 | 110.81 | 109.97 | 110.81 | 1,415,186 | +1.00(+0.91%) |
May 10, 2007 | 110.79 | 110.90 | 109.67 | 109.81 | 1,453,966 | -1.25(-1.13%) |
May 09, 2007 | 110.55 | 111.26 | 110.49 | 111.06 | 1,173,864 | +0.36(+0.33%) |
May 08, 2007 | 110.52 | 110.83 | 110.25 | 110.70 | 2,223,102 | -0.19(-0.17%) |
May 07, 2007 | 110.77 | 111.03 | 110.74 | 110.90 | 789,429 | +0.02(+0.01%) |
May 04, 2007 | 110.71 | 110.98 | 110.35 | 110.88 | 1,401,439 | +0.51(+0.46%) |
May 03, 2007 | 110.29 | 110.46 | 109.97 | 110.37 | 1,100,370 | +0.48(+0.43%) |
May 02, 2007 | 109.35 | 110.12 | 109.28 | 109.89 | 1,775,727 | +0.73(+0.67%) |
May 01, 2007 | 109.09 | 109.22 | 108.45 | 109.17 | 1,657,154 | +0.27(+0.25%) |
Apr 30, 2007 | 109.85 | 109.97 | 108.84 | 108.89 | 1,803,085 | -1.01(-0.92%) |
Apr 27, 2007 | 109.46 | 109.96 | 109.33 | 109.91 | 1,545,244 | -0.01(-0.01%) |
Apr 26, 2007 | 109.87 | 110.02 | 109.52 | 109.92 | 897,825 | +0.12(+0.11%) |
Apr 25, 2007 | 109.28 | 109.92 | 108.82 | 109.80 | 1,512,340 | +0.96(+0.88%) |
Apr 24, 2007 | 108.87 | 108.98 | 108.21 | 108.83 | 1,312,126 | +0.10(+0.09%) |
Apr 23, 2007 | 108.98 | 109.23 | 108.69 | 108.73 | 1,384,458 | -0.38(-0.35%) |
Apr 20, 2007 | 108.87 | 109.13 | 108.50 | 109.11 | 2,406,306 | +0.95(+0.88%) |
Apr 19, 2007 | 107.62 | 108.26 | 107.44 | 108.16 | 1,306,473 | -0.09(-0.08%) |
Apr 18, 2007 | 107.75 | 108.43 | 107.67 | 108.25 | 1,292,292 | +0.24(+0.22%) |
Apr 17, 2007 | 107.81 | 108.26 | 107.73 | 108.01 | 935,246 | +0.25(+0.23%) |
Apr 16, 2007 | 107.15 | 107.84 | 107.13 | 107.76 | 1,339,412 | +1.06(+1.00%) |
Apr 13, 2007 | 106.45 | 106.70 | 106.03 | 106.69 | 1,532,473 | +0.35(+0.33%) |
Apr 12, 2007 | 105.68 | 106.36 | 105.30 | 106.34 | 883,568 | +0.62(+0.59%) |
Apr 11, 2007 | 106.38 | 106.40 | 105.45 | 105.72 | 1,526,201 | -0.53(-0.50%) |
Apr 10, 2007 | 106.00 | 106.39 | 105.99 | 106.25 | 693,765 | +0.12(+0.11%) |
Apr 09, 2007 | 106.22 | 106.35 | 105.96 | 106.14 | 953,790 | +0.13(+0.12%) |
Apr 05, 2007 | 105.53 | 106.10 | 105.48 | 106.00 | 826,845 | +0.40(+0.37%) |
Apr 04, 2007 | 105.53 | 105.72 | 105.34 | 105.61 | 919,020 | +0.03(+0.03%) |
Apr 03, 2007 | 105.04 | 105.75 | 104.98 | 105.58 | 1,031,869 | +1.14(+1.10%) |