Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 178.08 | 180.16 | 178.08 | 179.60 | 12,063 | +0.20(+0.11%) |
Jun 28, 2007 | 173.68 | 179.83 | 171.85 | 179.39 | 17,765 | +6.68(+3.87%) |
Jun 27, 2007 | 170.03 | 174.38 | 168.23 | 172.71 | 18,557 | +1.37(+0.80%) |
Jun 26, 2007 | 172.59 | 173.96 | 170.00 | 171.35 | 12,791 | +0.27(+0.16%) |
Jun 25, 2007 | 177.29 | 177.32 | 170.01 | 171.08 | 27,419 | -6.20(-3.50%) |
Jun 22, 2007 | 177.26 | 178.54 | 175.53 | 177.28 | 20,505 | +1.02(+0.58%) |
Jun 21, 2007 | 180.15 | 181.08 | 176.15 | 176.26 | 18,979 | -4.16(-2.30%) |
Jun 20, 2007 | 179.99 | 180.61 | 178.27 | 180.42 | 5,845 | +0.30(+0.16%) |
Jun 19, 2007 | 178.30 | 180.54 | 178.30 | 180.12 | 5,412 | +1.76(+0.99%) |
Jun 18, 2007 | 178.75 | 180.27 | 178.36 | 178.36 | 8,984 | -0.65(-0.36%) |
Jun 15, 2007 | 179.37 | 181.16 | 179.01 | 179.01 | 6,927 | -0.22(-0.12%) |
Jun 14, 2007 | 180.44 | 181.01 | 177.52 | 179.23 | 9,525 | +3.07(+1.74%) |
Jun 13, 2007 | 177.68 | 178.17 | 176.02 | 176.16 | 1,840 | -0.18(-0.10%) |
Jun 12, 2007 | 179.23 | 180.34 | 176.04 | 176.34 | 9,308 | -4.60(-2.54%) |
Jun 11, 2007 | 179.69 | 180.94 | 178.70 | 180.94 | 7,978 | +0.39(+0.21%) |
Jun 08, 2007 | 178.44 | 180.81 | 178.07 | 180.55 | 4,369 | +1.94(+1.09%) |
Jun 07, 2007 | 180.08 | 181.38 | 177.71 | 178.61 | 12,167 | +0.95(+0.54%) |
Jun 06, 2007 | 180.26 | 180.74 | 175.84 | 177.66 | 7,887 | -1.35(-0.75%) |
Jun 05, 2007 | 181.14 | 181.14 | 179.01 | 179.01 | 3,966 | -2.09(-1.15%) |
Jun 04, 2007 | 178.49 | 181.09 | 178.49 | 181.09 | 12,695 | +2.21(+1.23%) |
Jun 01, 2007 | 179.69 | 181.07 | 178.78 | 178.89 | 8,340 | -0.10(-0.06%) |
May 31, 2007 | 179.68 | 180.03 | 177.84 | 178.99 | 11,774 | +0.31(+0.18%) |
May 30, 2007 | 170.45 | 180.84 | 170.06 | 178.67 | 39,102 | +7.95(+4.66%) |
May 29, 2007 | 171.46 | 173.00 | 170.62 | 170.72 | 16,690 | -1.34(-0.78%) |
May 25, 2007 | 174.91 | 175.65 | 172.06 | 172.06 | 14,392 | -1.51(-0.87%) |
May 24, 2007 | 179.02 | 179.02 | 173.56 | 173.56 | 10,987 | -5.67(-3.17%) |
May 23, 2007 | 180.95 | 180.95 | 179.24 | 179.24 | 4,370 | -0.67(-0.37%) |
May 22, 2007 | 178.46 | 180.47 | 177.39 | 179.91 | 5,151 | +1.62(+0.91%) |
May 21, 2007 | 177.72 | 178.29 | 176.92 | 178.29 | 8,764 | +1.38(+0.78%) |
May 18, 2007 | 174.65 | 176.92 | 171.90 | 176.92 | 7,680 | +1.13(+0.64%) |
May 17, 2007 | 176.16 | 176.73 | 172.44 | 175.79 | 13,965 | -0.62(-0.35%) |
May 16, 2007 | 178.31 | 178.76 | 175.60 | 176.41 | 8,290 | -2.35(-1.32%) |
May 15, 2007 | 181.25 | 181.41 | 178.76 | 178.76 | 2,896 | -1.87(-1.03%) |
May 14, 2007 | 184.76 | 184.76 | 180.61 | 180.63 | 2,580 | -3.22(-1.75%) |
May 11, 2007 | 183.21 | 186.03 | 183.21 | 183.85 | 2,300 | -1.97(-1.06%) |
May 10, 2007 | 183.28 | 185.81 | 183.28 | 185.81 | 1,291 | +2.48(+1.35%) |
May 09, 2007 | 184.63 | 185.01 | 183.34 | 183.34 | 6,883 | -3.27(-1.75%) |
May 08, 2007 | 187.78 | 187.78 | 185.69 | 186.61 | 6,378 | -1.39(-0.74%) |
May 07, 2007 | 185.73 | 188.70 | 185.69 | 188.00 | 2,056 | +1.10(+0.59%) |
May 04, 2007 | 187.73 | 187.73 | 184.80 | 186.90 | 2,957 | -0.87(-0.46%) |
May 03, 2007 | 184.77 | 187.76 | 184.77 | 187.76 | 5,483 | +3.90(+2.12%) |
May 02, 2007 | 184.78 | 185.14 | 183.87 | 183.87 | 3,844 | -2.56(-1.37%) |
May 01, 2007 | 185.24 | 186.42 | 185.24 | 186.42 | 1,407 | -1.03(-0.55%) |
Apr 30, 2007 | 188.00 | 188.00 | 184.96 | 187.45 | 1,593 | +1.58(+0.85%) |
Apr 27, 2007 | 190.04 | 190.04 | 184.96 | 185.87 | 3,084 | -2.21(-1.17%) |
Apr 26, 2007 | 189.59 | 189.80 | 187.35 | 188.08 | 2,538 | -1.12(-0.59%) |
Apr 25, 2007 | 187.61 | 189.21 | 186.25 | 189.20 | 4,198 | +1.41(+0.75%) |
Apr 24, 2007 | 190.31 | 191.03 | 187.78 | 187.78 | 2,273 | -3.91(-2.04%) |
Apr 23, 2007 | 191.92 | 193.09 | 191.53 | 191.69 | 2,278 | -1.40(-0.72%) |
Apr 20, 2007 | 188.93 | 193.09 | 188.93 | 193.09 | 2,111 | +2.29(+1.20%) |
Apr 19, 2007 | 189.37 | 191.28 | 186.76 | 190.79 | 26,627 | +0.49(+0.26%) |
Apr 18, 2007 | 189.39 | 191.24 | 189.39 | 190.30 | 6,749 | +1.15(+0.61%) |
Apr 17, 2007 | 186.28 | 190.91 | 186.28 | 189.16 | 4,778 | -1.16(-0.61%) |
Apr 16, 2007 | 188.47 | 190.31 | 188.47 | 190.31 | 14,275 | +3.76(+2.02%) |
Apr 13, 2007 | 187.09 | 187.09 | 185.31 | 186.55 | 8,344 | -1.42(-0.76%) |
Apr 12, 2007 | 186.35 | 188.14 | 186.35 | 187.98 | 2,171 | +1.70(+0.91%) |
Apr 11, 2007 | 186.43 | 186.63 | 186.27 | 186.28 | 1,082 | -0.45(-0.24%) |
Apr 10, 2007 | 185.69 | 187.53 | 185.69 | 186.73 | 2,801 | +0.07(+0.04%) |
Apr 09, 2007 | 184.77 | 186.68 | 184.77 | 186.66 | 4,388 | +1.88(+1.02%) |
Apr 05, 2007 | 185.69 | 185.69 | 184.54 | 184.77 | 4,755 | +0.00(+0.00%) |
Apr 04, 2007 | 184.77 | 185.54 | 183.86 | 184.77 | 6,548 | +0.00(+0.00%) |
Apr 03, 2007 | 184.77 | 184.77 | 184.05 | 184.77 | 3,006 | +0.46(+0.25%) |