Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 110.86 | 111.36 | 109.58 | 110.39 | 5,128,499 | -0.58(-0.52%) |
Jun 28, 2007 | 110.86 | 111.68 | 110.89 | 110.97 | 3,462,979 | -0.06(-0.05%) |
Jun 27, 2007 | 109.13 | 111.06 | 109.21 | 111.03 | 3,254,960 | +1.58(+1.44%) |
Jun 26, 2007 | 110.79 | 110.99 | 109.46 | 109.46 | 4,924,855 | -1.14(-1.03%) |
Jun 25, 2007 | 111.01 | 111.58 | 109.94 | 110.59 | 4,909,014 | -0.29(-0.26%) |
Jun 22, 2007 | 111.73 | 111.93 | 110.56 | 110.88 | 4,976,733 | -1.17(-1.04%) |
Jun 21, 2007 | 111.42 | 112.19 | 110.83 | 112.05 | 6,276,470 | +0.67(+0.60%) |
Jun 20, 2007 | 113.37 | 113.37 | 111.38 | 111.38 | 6,544,463 | -1.61(-1.43%) |
Jun 19, 2007 | 112.66 | 113.15 | 112.40 | 112.99 | 3,421,930 | +0.19(+0.17%) |
Jun 18, 2007 | 113.09 | 113.20 | 112.63 | 112.80 | 1,467,262 | -0.06(-0.05%) |
Jun 15, 2007 | 113.05 | 113.34 | 112.82 | 112.86 | 2,584,682 | +0.59(+0.53%) |
Jun 14, 2007 | 111.71 | 112.47 | 111.67 | 112.27 | 2,036,606 | +0.68(+0.60%) |
Jun 13, 2007 | 110.48 | 111.63 | 110.31 | 111.59 | 3,267,323 | +1.70(+1.55%) |
Jun 12, 2007 | 110.68 | 111.28 | 109.89 | 109.89 | 2,778,418 | -1.25(-1.12%) |
Jun 11, 2007 | 110.94 | 111.61 | 110.70 | 111.14 | 2,215,794 | +0.18(+0.16%) |
Jun 08, 2007 | 109.68 | 111.06 | 109.52 | 110.95 | 2,897,031 | +1.42(+1.29%) |
Jun 07, 2007 | 111.39 | 111.69 | 109.54 | 109.54 | 2,457,196 | -2.05(-1.83%) |
Jun 06, 2007 | 112.32 | 112.35 | 111.47 | 111.58 | 2,227,165 | -1.21(-1.07%) |
Jun 05, 2007 | 112.99 | 113.09 | 112.30 | 112.79 | 2,844,950 | -0.40(-0.36%) |
Jun 04, 2007 | 112.79 | 113.39 | 112.77 | 113.20 | 1,066,839 | +0.09(+0.08%) |
Jun 01, 2007 | 113.16 | 113.38 | 112.76 | 113.11 | 2,207,641 | +0.48(+0.43%) |
May 31, 2007 | 112.92 | 113.02 | 112.48 | 112.62 | 2,628,583 | -0.09(-0.08%) |
May 30, 2007 | 111.26 | 112.71 | 111.17 | 112.71 | 2,023,381 | +0.84(+0.75%) |
May 29, 2007 | 111.64 | 111.96 | 111.25 | 111.87 | 1,906,268 | +0.40(+0.36%) |
May 25, 2007 | 111.28 | 111.64 | 111.05 | 111.47 | 2,323,051 | +0.47(+0.42%) |
May 24, 2007 | 112.08 | 112.54 | 110.72 | 111.00 | 4,920,686 | -0.95(-0.85%) |
May 23, 2007 | 112.39 | 112.73 | 111.94 | 111.96 | 2,033,879 | +0.07(+0.06%) |
May 22, 2007 | 112.17 | 112.50 | 111.89 | 111.89 | 2,027,335 | -0.19(-0.17%) |
May 21, 2007 | 112.07 | 112.54 | 112.02 | 112.08 | 3,349,708 | +0.00(+0.00%) |
May 18, 2007 | 111.49 | 112.08 | 111.49 | 112.08 | 2,004,942 | +0.94(+0.84%) |
May 17, 2007 | 111.12 | 111.61 | 111.01 | 111.14 | 1,519,751 | -0.24(-0.22%) |
May 16, 2007 | 110.81 | 111.39 | 110.48 | 111.39 | 1,875,319 | +0.83(+0.75%) |
May 15, 2007 | 110.68 | 111.39 | 110.33 | 110.56 | 1,465,762 | -0.07(-0.06%) |
May 14, 2007 | 110.84 | 111.11 | 110.15 | 110.62 | 1,152,669 | -0.20(-0.18%) |
May 11, 2007 | 110.09 | 110.82 | 109.98 | 110.82 | 1,415,021 | +1.00(+0.91%) |
May 10, 2007 | 110.80 | 110.92 | 109.68 | 109.82 | 1,453,797 | -1.25(-1.13%) |
May 09, 2007 | 110.56 | 111.28 | 110.50 | 111.08 | 1,173,727 | +0.36(+0.32%) |
May 08, 2007 | 110.53 | 110.84 | 110.26 | 110.72 | 2,222,843 | -0.19(-0.17%) |
May 07, 2007 | 110.78 | 111.04 | 110.75 | 110.91 | 789,337 | +0.02(+0.01%) |
May 04, 2007 | 110.72 | 110.99 | 110.36 | 110.89 | 1,401,276 | +0.51(+0.46%) |
May 03, 2007 | 110.30 | 110.48 | 109.98 | 110.38 | 1,100,242 | +0.48(+0.43%) |
May 02, 2007 | 109.36 | 110.13 | 109.29 | 109.90 | 1,775,520 | +0.73(+0.66%) |
May 01, 2007 | 109.10 | 109.24 | 108.46 | 109.18 | 1,656,961 | +0.27(+0.25%) |
Apr 30, 2007 | 109.87 | 109.98 | 108.86 | 108.91 | 1,802,875 | -1.01(-0.92%) |
Apr 27, 2007 | 109.47 | 109.98 | 109.34 | 109.92 | 1,545,064 | -0.01(-0.01%) |
Apr 26, 2007 | 109.88 | 110.04 | 109.53 | 109.93 | 897,721 | +0.12(+0.11%) |
Apr 25, 2007 | 109.29 | 109.93 | 108.83 | 109.81 | 1,512,164 | +0.96(+0.88%) |
Apr 24, 2007 | 108.88 | 108.99 | 108.22 | 108.85 | 1,311,973 | +0.10(+0.09%) |
Apr 23, 2007 | 108.99 | 109.24 | 108.70 | 108.75 | 1,384,296 | -0.38(-0.35%) |
Apr 20, 2007 | 108.88 | 109.14 | 108.51 | 109.13 | 2,406,026 | +0.95(+0.88%) |
Apr 19, 2007 | 107.63 | 108.27 | 107.45 | 108.17 | 1,306,321 | -0.09(-0.08%) |
Apr 18, 2007 | 107.76 | 108.44 | 107.68 | 108.26 | 1,292,142 | +0.24(+0.22%) |
Apr 17, 2007 | 107.82 | 108.27 | 107.74 | 108.02 | 935,137 | +0.25(+0.23%) |
Apr 16, 2007 | 107.16 | 107.86 | 107.14 | 107.77 | 1,339,256 | +1.06(+1.00%) |
Apr 13, 2007 | 106.46 | 106.71 | 106.05 | 106.71 | 1,532,295 | +0.35(+0.33%) |
Apr 12, 2007 | 105.69 | 106.37 | 105.31 | 106.35 | 883,465 | +0.62(+0.59%) |
Apr 11, 2007 | 106.39 | 106.41 | 105.46 | 105.73 | 1,526,023 | -0.54(-0.50%) |
Apr 10, 2007 | 106.01 | 106.40 | 106.00 | 106.27 | 693,684 | +0.12(+0.11%) |
Apr 09, 2007 | 106.24 | 106.36 | 105.97 | 106.15 | 953,679 | +0.13(+0.12%) |
Apr 05, 2007 | 105.55 | 106.11 | 105.50 | 106.02 | 826,749 | +0.40(+0.37%) |
Apr 04, 2007 | 105.55 | 105.74 | 105.35 | 105.62 | 918,913 | +0.03(+0.03%) |
Apr 03, 2007 | 105.05 | 105.77 | 105.00 | 105.59 | 1,031,748 | +1.14(+1.10%) |