Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 180.71 | 182.81 | 180.71 | 182.24 | 11,888 | +0.21(+0.11%) |
Jun 28, 2007 | 176.24 | 182.48 | 174.38 | 182.04 | 17,507 | +6.78(+3.87%) |
Jun 27, 2007 | 172.54 | 176.95 | 170.71 | 175.26 | 18,287 | +1.39(+0.80%) |
Jun 26, 2007 | 175.14 | 176.53 | 172.50 | 173.87 | 12,605 | +0.27(+0.16%) |
Jun 25, 2007 | 179.90 | 179.94 | 172.51 | 173.60 | 27,021 | -6.29(-3.50%) |
Jun 22, 2007 | 179.87 | 181.18 | 178.12 | 179.89 | 20,207 | +1.03(+0.58%) |
Jun 21, 2007 | 182.81 | 183.75 | 178.75 | 178.86 | 18,703 | -4.22(-2.30%) |
Jun 20, 2007 | 182.65 | 183.28 | 180.89 | 183.08 | 5,760 | +0.30(+0.16%) |
Jun 19, 2007 | 180.93 | 183.20 | 180.93 | 182.78 | 5,333 | +1.79(+0.99%) |
Jun 18, 2007 | 181.38 | 182.93 | 180.99 | 180.99 | 8,853 | -0.66(-0.36%) |
Jun 15, 2007 | 182.01 | 183.83 | 181.64 | 181.64 | 6,826 | -0.22(-0.12%) |
Jun 14, 2007 | 183.10 | 183.68 | 180.13 | 181.87 | 9,387 | +3.11(+1.74%) |
Jun 13, 2007 | 180.29 | 180.80 | 178.62 | 178.76 | 1,813 | -0.18(-0.10%) |
Jun 12, 2007 | 181.87 | 183.00 | 178.63 | 178.93 | 9,173 | -4.67(-2.54%) |
Jun 11, 2007 | 182.34 | 183.60 | 181.33 | 183.60 | 7,862 | +0.39(+0.22%) |
Jun 08, 2007 | 181.07 | 183.47 | 180.70 | 183.21 | 4,306 | +1.97(+1.09%) |
Jun 07, 2007 | 182.73 | 184.05 | 180.33 | 181.24 | 11,990 | +0.97(+0.54%) |
Jun 06, 2007 | 182.92 | 183.40 | 178.43 | 180.28 | 7,773 | -1.37(-0.75%) |
Jun 05, 2007 | 183.81 | 183.81 | 181.64 | 181.64 | 3,908 | -2.12(-1.15%) |
Jun 04, 2007 | 181.12 | 183.76 | 181.12 | 183.76 | 12,511 | +2.24(+1.23%) |
Jun 01, 2007 | 182.34 | 183.74 | 181.42 | 181.52 | 8,218 | -0.10(-0.06%) |
May 31, 2007 | 182.33 | 182.68 | 180.46 | 181.62 | 11,603 | +0.32(+0.18%) |
May 30, 2007 | 172.96 | 183.51 | 172.57 | 181.31 | 38,534 | +8.07(+4.66%) |
May 29, 2007 | 173.98 | 175.55 | 173.13 | 173.23 | 16,448 | -1.36(-0.78%) |
May 25, 2007 | 177.49 | 178.24 | 174.59 | 174.59 | 14,183 | -1.53(-0.87%) |
May 24, 2007 | 181.66 | 181.66 | 176.12 | 176.12 | 10,828 | -5.76(-3.16%) |
May 23, 2007 | 183.61 | 183.61 | 181.88 | 181.88 | 4,307 | -0.68(-0.37%) |
May 22, 2007 | 181.09 | 183.12 | 180.00 | 182.56 | 5,076 | +1.64(+0.91%) |
May 21, 2007 | 180.34 | 180.92 | 179.53 | 180.92 | 8,637 | +1.40(+0.78%) |
May 18, 2007 | 177.22 | 179.53 | 174.43 | 179.53 | 7,569 | +1.14(+0.64%) |
May 17, 2007 | 178.76 | 179.34 | 174.98 | 178.38 | 13,762 | -0.63(-0.35%) |
May 16, 2007 | 180.94 | 181.40 | 178.18 | 179.01 | 8,169 | -2.39(-1.32%) |
May 15, 2007 | 183.92 | 184.08 | 181.40 | 181.40 | 2,854 | -1.89(-1.03%) |
May 14, 2007 | 187.48 | 187.48 | 183.28 | 183.29 | 2,543 | -3.26(-1.75%) |
May 11, 2007 | 185.91 | 188.77 | 185.91 | 186.56 | 2,266 | -2.00(-1.06%) |
May 10, 2007 | 185.98 | 188.55 | 185.98 | 188.55 | 1,272 | +2.51(+1.35%) |
May 09, 2007 | 187.35 | 187.74 | 186.04 | 186.04 | 6,783 | -3.32(-1.75%) |
May 08, 2007 | 190.55 | 190.55 | 188.43 | 189.36 | 6,286 | -1.41(-0.74%) |
May 07, 2007 | 188.47 | 191.48 | 188.43 | 190.76 | 2,026 | +1.12(+0.59%) |
May 04, 2007 | 190.49 | 190.49 | 187.52 | 189.65 | 2,914 | -0.88(-0.46%) |
May 03, 2007 | 187.49 | 190.53 | 187.49 | 190.53 | 5,403 | +3.96(+2.12%) |
May 02, 2007 | 187.50 | 187.87 | 186.57 | 186.57 | 3,788 | -2.60(-1.37%) |
May 01, 2007 | 187.97 | 189.17 | 187.97 | 189.17 | 1,386 | -1.04(-0.55%) |
Apr 30, 2007 | 190.77 | 190.77 | 187.68 | 190.21 | 1,570 | +1.60(+0.85%) |
Apr 27, 2007 | 192.84 | 192.84 | 187.68 | 188.61 | 3,040 | -2.24(-1.17%) |
Apr 26, 2007 | 192.39 | 192.59 | 190.11 | 190.85 | 2,501 | -1.14(-0.59%) |
Apr 25, 2007 | 190.37 | 192.00 | 188.99 | 191.98 | 4,137 | +1.44(+0.75%) |
Apr 24, 2007 | 193.12 | 193.85 | 190.55 | 190.55 | 2,240 | -3.97(-2.04%) |
Apr 23, 2007 | 194.75 | 195.93 | 194.35 | 194.51 | 2,245 | -1.42(-0.72%) |
Apr 20, 2007 | 191.71 | 195.94 | 191.71 | 195.93 | 2,081 | +2.33(+1.20%) |
Apr 19, 2007 | 192.16 | 194.10 | 189.51 | 193.60 | 26,240 | +0.50(+0.26%) |
Apr 18, 2007 | 192.18 | 194.06 | 192.18 | 193.11 | 6,651 | +1.16(+0.61%) |
Apr 17, 2007 | 189.03 | 193.72 | 189.03 | 191.95 | 4,709 | -1.17(-0.61%) |
Apr 16, 2007 | 191.24 | 193.12 | 191.24 | 193.12 | 14,067 | +3.82(+2.02%) |
Apr 13, 2007 | 189.85 | 189.85 | 188.04 | 189.30 | 8,223 | -1.44(-0.76%) |
Apr 12, 2007 | 189.10 | 190.91 | 189.10 | 190.75 | 2,139 | +1.73(+0.91%) |
Apr 11, 2007 | 189.18 | 189.38 | 189.01 | 189.02 | 1,066 | -0.46(-0.24%) |
Apr 10, 2007 | 188.43 | 190.30 | 188.43 | 189.48 | 2,760 | +0.07(+0.04%) |
Apr 09, 2007 | 187.49 | 189.43 | 187.49 | 189.41 | 4,324 | +1.91(+1.02%) |
Apr 05, 2007 | 188.43 | 188.43 | 187.26 | 187.49 | 4,686 | +0.00(+0.00%) |
Apr 04, 2007 | 187.49 | 188.28 | 186.56 | 187.49 | 6,453 | +0.00(+0.00%) |
Apr 03, 2007 | 187.49 | 187.49 | 186.76 | 187.49 | 2,963 | +0.47(+0.25%) |