Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 111.44 | 111.94 | 110.15 | 110.97 | 5,101,854 | -0.58(-0.52%) |
Jun 28, 2007 | 111.44 | 112.26 | 111.47 | 111.55 | 3,444,987 | -0.06(-0.05%) |
Jun 27, 2007 | 109.70 | 111.64 | 109.78 | 111.61 | 3,238,049 | +1.58(+1.44%) |
Jun 26, 2007 | 111.37 | 111.57 | 110.03 | 110.03 | 4,899,267 | -1.14(-1.03%) |
Jun 25, 2007 | 111.59 | 112.16 | 110.52 | 111.17 | 4,883,509 | -0.29(-0.26%) |
Jun 22, 2007 | 112.31 | 112.51 | 111.13 | 111.46 | 4,950,876 | -1.17(-1.04%) |
Jun 21, 2007 | 112.00 | 112.78 | 111.41 | 112.63 | 6,243,860 | +0.67(+0.60%) |
Jun 20, 2007 | 113.97 | 113.97 | 111.96 | 111.96 | 6,510,461 | -1.62(-1.43%) |
Jun 19, 2007 | 113.25 | 113.74 | 112.98 | 113.58 | 3,404,151 | +0.19(+0.17%) |
Jun 18, 2007 | 113.68 | 113.80 | 113.22 | 113.39 | 1,459,638 | -0.06(-0.05%) |
Jun 15, 2007 | 113.64 | 113.94 | 113.41 | 113.45 | 2,571,253 | +0.60(+0.53%) |
Jun 14, 2007 | 112.29 | 113.06 | 112.25 | 112.85 | 2,026,025 | +0.68(+0.60%) |
Jun 13, 2007 | 111.06 | 112.21 | 110.89 | 112.17 | 3,250,347 | +1.71(+1.55%) |
Jun 12, 2007 | 111.26 | 111.86 | 110.46 | 110.46 | 2,763,982 | -1.25(-1.12%) |
Jun 11, 2007 | 111.52 | 112.20 | 111.28 | 111.72 | 2,204,282 | +0.19(+0.17%) |
Jun 08, 2007 | 110.25 | 111.64 | 110.09 | 111.53 | 2,881,979 | +1.42(+1.29%) |
Jun 07, 2007 | 111.97 | 112.28 | 110.11 | 110.11 | 2,444,429 | -2.06(-1.83%) |
Jun 06, 2007 | 112.90 | 112.94 | 112.06 | 112.17 | 2,215,594 | -1.22(-1.07%) |
Jun 05, 2007 | 113.58 | 113.68 | 112.89 | 113.38 | 2,830,169 | -0.41(-0.36%) |
Jun 04, 2007 | 113.38 | 113.99 | 113.36 | 113.79 | 1,061,296 | +0.09(+0.08%) |
Jun 01, 2007 | 113.75 | 113.97 | 113.35 | 113.70 | 2,196,171 | +0.49(+0.43%) |
May 31, 2007 | 113.51 | 113.61 | 113.07 | 113.21 | 2,614,926 | -0.09(-0.08%) |
May 30, 2007 | 111.84 | 113.30 | 111.75 | 113.30 | 2,012,869 | +0.85(+0.75%) |
May 29, 2007 | 112.22 | 112.54 | 111.83 | 112.45 | 1,896,364 | +0.40(+0.36%) |
May 25, 2007 | 111.86 | 112.22 | 111.63 | 112.06 | 2,310,981 | +0.47(+0.42%) |
May 24, 2007 | 112.66 | 113.12 | 111.30 | 111.58 | 4,895,120 | -0.96(-0.85%) |
May 23, 2007 | 112.98 | 113.32 | 112.52 | 112.54 | 2,023,312 | +0.07(+0.06%) |
May 22, 2007 | 112.76 | 113.09 | 112.48 | 112.48 | 2,016,802 | -0.19(-0.17%) |
May 21, 2007 | 112.65 | 113.13 | 112.61 | 112.67 | 3,332,304 | +0.00(+0.00%) |
May 18, 2007 | 112.07 | 112.67 | 112.07 | 112.67 | 1,994,525 | +0.94(+0.84%) |
May 17, 2007 | 111.70 | 112.20 | 111.59 | 111.72 | 1,511,855 | -0.24(-0.22%) |
May 16, 2007 | 111.39 | 111.97 | 111.05 | 111.97 | 1,865,576 | +0.83(+0.75%) |
May 15, 2007 | 111.26 | 111.97 | 110.91 | 111.13 | 1,458,146 | -0.07(-0.06%) |
May 14, 2007 | 111.42 | 111.69 | 110.72 | 111.20 | 1,146,680 | -0.20(-0.18%) |
May 11, 2007 | 110.66 | 111.40 | 110.56 | 111.40 | 1,407,669 | +1.00(+0.91%) |
May 10, 2007 | 111.38 | 111.50 | 110.26 | 110.40 | 1,446,244 | -1.26(-1.13%) |
May 09, 2007 | 111.14 | 111.86 | 111.08 | 111.66 | 1,167,629 | +0.36(+0.33%) |
May 08, 2007 | 111.11 | 111.42 | 110.84 | 111.30 | 2,211,294 | -0.19(-0.17%) |
May 07, 2007 | 111.36 | 111.62 | 111.33 | 111.49 | 785,236 | +0.02(+0.01%) |
May 04, 2007 | 111.30 | 111.57 | 110.94 | 111.47 | 1,393,995 | +0.52(+0.47%) |
May 03, 2007 | 110.88 | 111.05 | 110.56 | 110.96 | 1,094,525 | +0.48(+0.43%) |
May 02, 2007 | 109.93 | 110.71 | 109.86 | 110.48 | 1,766,295 | +0.73(+0.67%) |
May 01, 2007 | 109.67 | 109.81 | 109.03 | 109.75 | 1,648,352 | +0.27(+0.25%) |
Apr 30, 2007 | 110.44 | 110.56 | 109.42 | 109.47 | 1,793,508 | -1.02(-0.92%) |
Apr 27, 2007 | 110.04 | 110.55 | 109.91 | 110.49 | 1,537,036 | -0.01(-0.01%) |
Apr 26, 2007 | 110.46 | 110.61 | 110.10 | 110.51 | 893,057 | +0.12(+0.11%) |
Apr 25, 2007 | 109.86 | 110.51 | 109.40 | 110.38 | 1,504,308 | +0.97(+0.88%) |
Apr 24, 2007 | 109.45 | 109.56 | 108.79 | 109.42 | 1,305,157 | +0.10(+0.09%) |
Apr 23, 2007 | 109.56 | 109.81 | 109.27 | 109.31 | 1,377,104 | -0.38(-0.35%) |
Apr 20, 2007 | 109.45 | 109.71 | 109.08 | 109.70 | 2,393,525 | +0.96(+0.88%) |
Apr 19, 2007 | 108.19 | 108.83 | 108.02 | 108.74 | 1,299,534 | -0.09(-0.08%) |
Apr 18, 2007 | 108.33 | 109.01 | 108.24 | 108.83 | 1,285,428 | +0.24(+0.22%) |
Apr 17, 2007 | 108.38 | 108.83 | 108.30 | 108.58 | 930,279 | +0.25(+0.23%) |
Apr 16, 2007 | 107.72 | 108.42 | 107.70 | 108.33 | 1,332,298 | +1.07(+1.00%) |
Apr 13, 2007 | 107.02 | 107.27 | 106.60 | 107.26 | 1,524,333 | +0.35(+0.33%) |
Apr 12, 2007 | 106.25 | 106.92 | 105.86 | 106.91 | 878,875 | +0.63(+0.59%) |
Apr 11, 2007 | 106.95 | 106.97 | 106.01 | 106.28 | 1,518,094 | -0.54(-0.50%) |
Apr 10, 2007 | 106.56 | 106.95 | 106.56 | 106.82 | 690,080 | +0.12(+0.11%) |
Apr 09, 2007 | 106.79 | 106.92 | 106.53 | 106.70 | 948,724 | +0.13(+0.12%) |
Apr 05, 2007 | 106.10 | 106.67 | 106.05 | 106.57 | 822,454 | +0.40(+0.37%) |
Apr 04, 2007 | 106.10 | 106.29 | 105.90 | 106.17 | 914,139 | +0.03(+0.03%) |
Apr 03, 2007 | 105.60 | 106.32 | 105.55 | 106.14 | 1,026,388 | +1.15(+1.10%) |