YTD DJIA components as at 6-6-2008

June 8, 2008 at 7:03 am | Posted in DOW JONES | Leave a comment
Tags:

SCODE COMPANY NAME    EXC  SEC M   080102  080606    YTD %
WMT   Wal-Mart Stores NYSE S18      46.90   58.37   24.46%
IBM   International B NYSE T08     104.69  124.94   19.34%
CAT   Caterpillar, In NYSE G05      70.63   79.99   13.25%
AA    Alcoa Inc.      NYSE B02      36.13   39.22    8.55%
DD    E.I. du Pont de NYSE B01      43.74   46.32    5.90%
HD    Home Depot, Inc NYSE S30      26.11   27.18    4.10%
DIS   Walt Disney Com NYSE S24      31.84   33.01    3.67%
JNJ   JOHON & JOHON   NYSE H04      65.91   65.76   -0.23%
MCD   McDonald's Corp NYSE S49      58.10   56.95   -1.98%
HPQ   Hewlett-Packard NYSE T08      49.65   47.63   -4.07%
JPM   J.P. Morgan Cha NYSE F11      42.17   40.09   -4.93%
T     AT&T Corporatio NYSE T30      41.00   38.21   -6.80%
XOM   Exxon Mobil Cor NYSE B08      93.51   86.79   -7.19%
KO    Coca-Cola Compa NYSE C05      61.09   55.80   -8.66%
MMM   3M Company      NYSE R01      82.71   74.86   -9.49%
PG    Procter & Gambl NYSE C21      72.31   65.37   -9.60%
INTC  Intel Corporati NASD T24      25.35   22.90   -9.66%
HON   Honeywell Inter NYSE G02      59.90   54.01   -9.83%
UTX   United Technolo NYSE R01      75.21   67.01  -10.90%
VZ    Verizon Communi NYSE T30      43.21   38.23  -11.53%
AXP   American Expres NYSE F03      51.04   44.65  -12.52%
BA    Boeing Company  NYSE G01      86.62   73.16  -15.54%
GE    General Electri NYSE G09      36.76   30.02  -18.34%
PFE   Pfizer, Inc.    NYSE H04      22.91   17.96  -21.61%
MSFT  Microsoft Corpo NASD T01      35.22   27.49  -21.95%
C     Citigroup, Inc. NYSE F11      28.92   20.06  -30.64%
GM    General Motors  NYSE C02      24.41   16.22  -33.55%
MRK   Merck & Company NYSE H04      57.37   37.49  -34.65%
AIG   American Intern NYSE F13      56.30   33.93  -39.73%
MO    Altria Group    NYSE C08      74.93   21.53  -71.27% *****
Special dividend on 31-Mar-2008

DJIA components on 6-Jun-2008

June 8, 2008 at 7:00 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080606   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -0.86  39.22   12045000   -2.15 -0.26  1.45    0.25          
AIG   NYSE F13 -2.48  33.93   49775700   -6.81 -1.31  1.75    1.83          
AXP   NYSE F03 -2.78  44.65   13926500   -5.86 -0.75  2.28    0.07          
BA    NYSE G01 -4.15  73.16   12783100   -5.37 -0.80  3.57    1.21          
C     NYSE F11 -1.16  20.06  114234200   -5.47 -0.21  1.04    0.30          
CAT   NYSE G05 -2.74  79.99    9445000   -3.31 -1.02  2.27    0.36          
DD    NYSE B01 -1.41  46.32    7246400   -2.95 -0.49  1.01    0.11          
DIS   NYSE S24 -1.48  33.01   16597700   -4.29 -0.35  1.33    0.43          
GE    NYSE G09 -1.04  30.02   69536800   -3.35 -0.21  0.86    0.26          
GM    NYSE C02 -0.83  16.22   24688700   -4.87 -0.19  0.67    0.08          
HD    NYSE S30 -0.73  27.18   19366800   -2.62 -0.46  0.59   -0.04          
HON   NYSE G02 -2.69  54.01    7252300   -4.74 -0.45  2.24    0.54          
HPQ   NYSE T08 -0.88  47.63   16770600   -1.81 -0.47  0.95   -0.26          
IBM   NYSE T08 -3.53 124.94    7868100   -2.75 -0.43  3.40    0.28          
INTC  NASD T24 -0.97  22.90   69864000   -4.06 -0.17  0.80    0.34          
JNJ   NYSE H04 -1.20  65.76   14267100   -1.79 -0.20  1.08    0.64          
JPM   NYSE F11 -2.01  40.09   39895000   -4.77 -0.40  1.84    0.44          
KO    NYSE C05 -1.39  55.80   12473800   -2.43 -0.35  1.37    0.59          
MCD   NYSE S49 -1.10  56.95    7365800   -1.89 -0.37  0.98   -0.05          
MMM   NYSE R01 -2.64  74.86    5984300   -3.41 -0.50  2.17    0.57          
MO    NYSE C08 -0.63  21.53   16896400   -2.84 -0.06  0.79    0.69          
MRK   NYSE H04 -1.40  37.49   21969800   -3.60 -0.30  1.23    0.64          
MSFT  NASD T01 -0.81  27.49   78500700   -2.86 -0.31  0.68    0.03          
PFE   NYSE H04 -0.71  17.96   95752704   -3.80 -0.12  0.65    0.15          
PG    NYSE C21 -1.30  65.37   16364600   -1.95 -0.32  1.12    0.52          
T     NYSE T30 -1.25  38.21   26973600   -3.17 -0.23  1.20    0.20          
UTX   NYSE R01 -2.96  67.01   11832000   -4.23 -0.85  2.50    1.17          
VZ    NYSE T30 -0.73  38.23   18802100   -1.87 -0.34  0.89   -0.55          
WMT   NYSE S18 -1.43  58.37   23522900   -2.39 -0.50  1.24   -0.34          
XOM   NYSE B08 -2.52  86.79   34326000   -2.82  0.48  3.83    0.13          

DJIA components on 5-Jun-2008

June 8, 2008 at 6:57 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080605   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  1.18  40.08    9600400    3.03  0.18  1.52    0.04          
AIG   NYSE F13  0.69  36.41   17619200    1.93  0.20  1.01   -0.39          
AXP   NYSE F03  1.79  47.43   13046900    3.92  0.26  1.72   -0.38          
BA    NYSE G01 -0.71  77.31    5789100   -0.91  0.17  1.40   -0.14          
C     NYSE F11  0.14  21.22   87830200    0.66  0.21  0.76   -0.04          
CAT   NYSE G05  0.27  82.73    6968100    0.33 -0.59  1.80    0.21          
DD    NYSE B01  0.96  47.73    6511400    2.05  0.08  1.26    0.10          
DIS   NYSE S24  0.14  34.49   11640200    0.41 -0.03  0.61   -0.53          
GE    NYSE G09  0.61  31.06   55398300    2.00  0.11  0.68    0.23          
GM    NYSE C02  0.04  17.05   22782700    0.24  0.16  0.41   -0.18          
HD    NYSE S30  0.73  27.91   20265400    2.69  0.24  0.73    0.16          
HON   NYSE G02 -0.03  56.70    4706200   -0.05  0.46  1.31    0.03          
HPQ   NYSE T08  1.70  48.51   22720900    3.63  0.31  1.80    0.72          
IBM   NYSE T08  0.92 128.47    6153300    0.72  0.01  1.84   -0.04          
INTC  NASD T24  0.39  23.87   51960700    1.66  0.15  0.65   -0.10          
JNJ   NYSE H04  0.41  66.96    8679800    0.62  0.11  0.60   -0.03          
JPM   NYSE F11  0.47  42.10   27755800    1.13  0.27  0.92   -0.10          
KO    NYSE C05  0.49  57.19    7850600    0.86  0.05  0.80    0.05          
MCD   NYSE S49  0.07  58.05    7715800    0.12 -0.04  0.73    0.02          
MMM   NYSE R01  1.14  77.50    3805700    1.49  0.23  1.25   -0.18          
MO    NYSE C08  0.10  22.16    9972000    0.45  0.09  0.31   -0.31          
MRK   NYSE H04  0.72  38.89   13429100    1.89  0.20  0.89    0.16          
MSFT  NASD T01  0.76  28.30   76063300    2.76  0.19  0.70   -0.04          
PFE   NYSE H04 -0.13  18.67   83092000   -0.69 -0.06  0.31    0.37          
PG    NYSE C21  0.22  66.67   10784600    0.33  0.11  0.72   -0.14          
T     NYSE T30  0.96  39.46   22529300    2.49  0.10  1.11    0.02          
UTX   NYSE R01  0.71  69.97    5444100    1.03  0.18  1.03   -0.24          
VZ    NYSE T30  1.98  38.96   41729600    5.35  0.07  2.52    0.80          
WMT   NYSE S18  2.12  59.80   35740100    3.68  0.73  1.49    1.43          
XOM   NYSE B08  3.56  89.31   30270600    4.15  0.50  3.19   -0.11          

DJIA components on 4-Jun-2008

June 8, 2008 at 6:54 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080604   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -0.70  38.90    9217500   -1.77 -0.10  1.24   -0.03          
AIG   NYSE F13 -0.29  35.72   28768700   -0.81 -0.20  1.08    0.14          
AXP   NYSE F03  1.33  45.64   21045900    3.00  0.89  2.22    0.34          
BA    NYSE G01 -0.10  78.02    6750400   -0.13 -0.32  1.34   -0.35          
C     NYSE F11 -0.34  21.08   91151296   -1.59 -0.07  1.00    0.27          
CAT   NYSE G05  0.04  82.46    5740600    0.05 -0.13  1.65    0.16          
DD    NYSE B01  0.13  46.77    5909100    0.28 -0.08  0.73   -0.05          
DIS   NYSE S24  1.17  34.35   24630700    3.53 -0.03  1.44    1.23          
GE    NYSE G09 -0.01  30.45   44919200   -0.03  0.00  0.43   -0.14          
GM    NYSE C02 -0.57  17.01   27928500   -3.24 -0.11  0.60   -0.30          
HD    NYSE S30  0.09  27.18   17537700    0.33 -0.02  0.63    0.15          
HON   NYSE G02 -0.41  56.73    4575500   -0.72 -0.18  0.83   -0.17          
HPQ   NYSE T08  0.57  46.81   13172100    1.23 -0.22  1.15   -0.10          
IBM   NYSE T08 -0.29 127.55    6432200   -0.23  0.03  2.05   -0.11          
INTC  NASD T24  0.54  23.48   57519000    2.35 -0.13  0.87   -0.13          
JNJ   NYSE H04 -0.21  66.55    8962900   -0.31 -0.06  0.67   -0.22          
JPM   NYSE F11 -0.26  41.63   30800200   -0.62 -0.15  1.19    0.07          
KO    NYSE C05  0.30  56.70    7485900    0.53 -0.15  0.72   -0.23          
MCD   NYSE S49  0.42  57.98    7601400    0.73  0.08  1.19   -0.17          
MMM   NYSE R01  0.13  76.36    4667700    0.17 -0.43  1.61   -0.04          
MO    NYSE C08  0.08  22.06   14539600    0.36 -0.04  0.19    0.11          
MRK   NYSE H04 -0.18  38.17   11552400   -0.47 -0.22  0.35   -0.06          
MSFT  NASD T01  0.23  27.54   79611600    0.84 -0.03  0.44   -0.13          
PFE   NYSE H04 -0.21  18.80   60536900   -1.10  0.00  0.44    0.13          
PG    NYSE C21  1.04  66.45   12590800    1.59  0.64  0.97    0.10          
T     NYSE T30 -0.28  38.50   21995000   -0.72 -0.25  0.61   -0.09          
UTX   NYSE R01 -0.50  69.26    7153600   -0.72 -0.35  0.76    0.03          
VZ    NYSE T30 -0.38  36.98   23120300   -1.02  0.16  1.36    0.95          
WMT   NYSE S18 -0.09  57.68   14710500   -0.16 -0.28  0.68   -0.14          
XOM   NYSE B08  0.04  85.75   34112600    0.05 -0.41  1.73    0.08          

DJIA components on 3-Jun-2008

June 8, 2008 at 6:51 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080603   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -1.03  39.60    9458800   -2.54 -0.32  1.77    0.17          
AIG   NYSE F13  0.14  36.01   25293300    0.39  0.26  0.96    0.04          
AXP   NYSE F03 -0.94  44.31   15719900   -2.08  0.09  1.89    0.48          
BA    NYSE G01 -3.03  78.12   10434900   -3.73  0.35  4.50    1.32          
C     NYSE F11 -0.04  21.42   72037904   -0.19  0.18  0.73    0.15          
CAT   NYSE G05  0.09  82.42    4960100    0.11  0.39  1.64   -0.16          
DD    NYSE B01 -0.40  46.64    6252100   -0.85  0.07  1.33    0.15          
DIS   NYSE S24 -0.12  33.18   11060100   -0.36  0.18  0.51    0.07          
GE    NYSE G09  0.05  30.46   52435800    0.16  0.15  0.55    0.03          
GM    NYSE C02  0.14  17.58   40112500    0.80  0.44  1.00    0.38          
HD    NYSE S30 -0.07  27.09   15232800   -0.26 -0.11  0.54   -0.02          
HON   NYSE G02 -1.17  57.14    5519800   -2.01  0.04  2.27    0.49          
HPQ   NYSE T08 -0.01  46.24   14582500   -0.02  0.32  0.92    0.00          
IBM   NYSE T08  0.48 127.84    7238300    0.38  0.11  1.54   -0.05          
INTC  NASD T24 -0.26  22.94   66149700   -1.12  0.10  0.84    0.31          
JNJ   NYSE H04  0.25  66.76   11562900    0.38  0.10  0.60    0.20          
JPM   NYSE F11 -0.26  41.89   28905300   -0.62  0.38  1.50   -0.06          
KO    NYSE C05 -0.60  56.40    9770000   -1.05 -0.14  0.96    0.02          
MCD   NYSE S49 -0.99  57.56    9188900   -1.69  0.15  1.70    0.86          
MMM   NYSE R01 -0.02  76.23    4847900   -0.03  0.25  1.16    0.23          
MO    NYSE C08 -0.05  21.98   13059700   -0.23  0.03  0.33    0.08          
MRK   NYSE H04  0.18  38.35   12269100    0.47  0.11  0.53   -0.37          
MSFT  NASD T01 -0.49  27.31   91650400   -1.76  0.11  1.04    0.19          
PFE   NYSE H04 -0.17  19.01   53435900   -0.89 -0.07  0.27    0.00          
PG    NYSE C21  0.05  65.41   11417400    0.08  0.10  0.69    0.14          
T     NYSE T30 -0.57  38.78   24214400   -1.45  0.06  0.97    0.23          
UTX   NYSE R01 -0.97  69.76    6935200   -1.37  0.24  1.84    0.59          
VZ    NYSE T30 -0.50  37.36   11879300   -1.32  0.06  1.09   -0.13          
WMT   NYSE S18  0.57  57.77   17073000    1.00  0.59  0.69   -0.01          
XOM   NYSE B08 -2.10  85.71   31489100   -2.39 -0.13  2.65    0.21          

DJIA components 2-Jun-2008

June 7, 2008 at 12:19 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080602   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.04  40.63    8073900    0.10 -0.11  0.75   -0.13          
AIG   NYSE F13 -0.13  35.87   24435400   -0.36  0.00  0.76   -0.13          
AXP   NYSE F03 -1.10  45.25   10649700   -2.37 -0.10  1.90    0.44          
BA    NYSE G01 -1.62  81.15    4492000   -1.96 -0.16  2.14   -0.04          
C     NYSE F11 -0.43  21.46   62727300   -1.96 -0.19  0.86    0.17          
CAT   NYSE G05 -0.31  82.33    5882800   -0.38 -0.20  1.33    0.20          
DD    NYSE B01 -0.87  47.04    5432700   -1.82 -0.09  1.04    0.25          
DIS   NYSE S24 -0.30  33.30   10323200   -0.89 -0.10  0.54   -0.19          
GE    NYSE G09 -0.31  30.41   50873100   -1.01  0.03  0.71    0.02          
GM    NYSE C02  0.34  17.44   29117100    1.99  0.63  0.79    0.83          
HD    NYSE S30 -0.20  27.16   15498900   -0.73  0.05  0.80    0.32          
HON   NYSE G02 -1.31  58.31    3715200   -2.20 -0.11  1.81    0.15          
HPQ   NYSE T08 -0.81  46.25   14588400   -1.72 -0.20  1.26   -0.17          
IBM   NYSE T08 -2.07 127.36    7599200   -1.60 -0.94  2.67   -0.12          
INTC  NASD T24  0.02  23.20   50567500    0.09 -0.13  0.56   -0.09          
JNJ   NYSE H04 -0.23  66.51    9631100   -0.34 -0.19  0.85   -0.12          
JPM   NYSE F11 -0.85  42.15   30620400   -1.98 -0.37  1.11    0.43          
KO    NYSE C05 -0.26  57.00    9560500   -0.45 -0.21  0.92   -0.29          
MCD   NYSE S49 -0.77  58.55    4930400   -1.30 -0.20  1.12   -0.04          
MMM   NYSE R01 -1.31  76.25    3942600   -1.69 -0.15  1.69    0.13          
MO    NYSE C08 -0.23  22.03   12114900   -1.03  0.06  0.38    0.18          
MRK   NYSE H04 -0.79  38.17   19494600   -2.03  0.00  1.09    0.40          
MSFT  NASD T01 -0.52  27.80   76993100   -1.84 -0.08  0.81    0.21          
PFE   NYSE H04 -0.18  19.18   53485800   -0.93  0.07  0.43    0.44          
PG    NYSE C21 -0.69  65.36    9980900   -1.04 -0.13  0.98    0.02          
T     NYSE T30 -0.55  39.35   19649300   -1.38 -0.23  0.92   -0.24          
UTX   NYSE R01 -0.31  70.73    4366400   -0.44 -0.61  1.02   -0.18          
VZ    NYSE T30 -0.61  37.86   13587500   -1.59 -0.07  2.30    0.15          
WMT   NYSE S18 -0.54  57.20   17280700   -0.94 -0.33  1.47    0.43          
XOM   NYSE B08 -0.95  87.81   25959200   -1.07 -0.67  1.29   -0.04          

DJIA components 29-May-2008

June 7, 2008 at 12:16 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080530   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.25  40.59    9309500    0.62  0.26  1.23   -0.15          
AIG   NYSE F13  0.66  36.00   28245300    1.87  1.25  1.08   -0.09          
AXP   NYSE F03 -0.40  46.35    7377000   -0.86  0.32  1.13   -0.09          
BA    NYSE G01  0.66  82.77    4660100    0.80  0.29  1.93    0.34          
C     NYSE F11 -0.15  21.89   53543700   -0.68  0.23  0.56   -0.26          
CAT   NYSE G05 -0.14  82.64    4921600   -0.17  0.41  0.96    0.17          
DD    NYSE B01  0.11  47.91    4338900    0.23  0.06  0.61    0.01          
DIS   NYSE S24 -0.21  33.60   12778900   -0.62  0.17  0.57    0.02          
GE    NYSE G09  0.08  30.72   50040000    0.26  0.15  0.36   -0.21          
GM    NYSE C02 -0.28  17.10   15920300   -1.61  0.17  0.54   -0.40          
HD    NYSE S30 -0.35  27.36   11711000   -1.26  0.04  0.40   -0.15          
HON   NYSE G02  0.29  59.62    3231900    0.49  0.07  0.84    0.34          
HPQ   NYSE T08  0.15  47.06   17548800    0.32  0.14  0.68    0.20          
IBM   NYSE T08 -0.28 129.43    8652800   -0.22 -0.49  1.19    0.14          
INTC  NASD T24  0.04  23.18   55489400    0.17  0.14  0.48    0.01          
JNJ   NYSE H04  0.32  66.74   10994900    0.48  0.07  0.67   -0.17          
JPM   NYSE F11 -0.57  43.00   21394500   -1.31  0.39  1.12   -0.06          
KO    NYSE C05 -0.61  57.26   13416700   -1.05  0.06  0.97    0.09          
MCD   NYSE S49 -0.16  59.32    5132100   -0.27  0.06  0.84    0.14          
MMM   NYSE R01 -0.20  77.56    3486600   -0.26 -0.85  0.94    0.02          
MO    NYSE C08 -0.19  22.26   10254500   -0.85  0.05  0.34    0.05          
MRK   NYSE H04  0.04  38.96   13941600    0.10  0.19  0.73   -0.14          
MSFT  NASD T01  0.01  28.32   63399100    0.04  0.07  0.50    0.33          
PFE   NYSE H04 -0.04  19.36   37121700   -0.21  0.07  0.21   -0.17          
PG    NYSE C21  0.58  66.05    9761600    0.89  0.06  0.81   -0.07          
T     NYSE T30 -0.30  39.90   25691200   -0.75  0.05  0.45    0.05          
UTX   NYSE R01  0.81  71.04    5305500    1.15  0.07  1.47   -0.08          
VZ    NYSE T30  0.10  38.47   11834300    0.26  0.04  0.70    0.18          
WMT   NYSE S18 -0.20  57.74   12124000   -0.35  0.04  0.58   -0.35          
XOM   NYSE B08 -0.59  88.76   27125400   -0.66  0.23  1.44    0.10          

DJIA components 29-May-2008

June 7, 2008 at 12:13 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080529   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -1.23  40.34   11001800   -2.96 -0.37  1.25   -0.05          
AIG   NYSE F13  0.43  35.34   30872600    1.23 -0.03  1.07   -0.45          
AXP   NYSE F03  0.60  46.75    8146800    1.30  0.13  1.49    0.05          
BA    NYSE G01 -0.02  82.11    3465100   -0.02 -0.31  1.95   -0.16          
C     NYSE F11  0.44  22.04   72672704    2.04 -0.07  0.73    0.03          
CAT   NYSE G05 -0.41  82.78    4195800   -0.49  0.01  1.32   -0.12          
DD    NYSE B01  0.17  47.80    4277500    0.36  0.01  1.01   -0.18          
DIS   NYSE S24 -0.05  33.81   12571200   -0.15  0.00  0.61   -0.11          
GE    NYSE G09  0.09  30.64   63545500    0.29 -0.10  0.72    0.00          
GM    NYSE C02  0.23  17.38   26441900    1.34  0.10  0.65   -0.09          
HD    NYSE S30  0.28  27.71   13855300    1.02 -0.08  0.58    0.05          
HON   NYSE G02  0.10  59.33    2414300    0.17  0.34  1.41   -0.31          
HPQ   NYSE T08  0.39  46.91   14576800    0.84 -0.04  0.94   -0.19          
IBM   NYSE T08  0.17 129.71    7561500    0.13 -0.78  1.33   -0.23          
INTC  NASD T24 -0.33  23.14   54937300   -1.41 -0.20  0.52    0.09          
JNJ   NYSE H04  1.54  66.42   13263900    2.37 -0.22  2.11   -0.10          
JPM   NYSE F11  0.71  43.57   22791000    1.66 -0.17  1.77   -0.28          
KO    NYSE C05  0.43  57.87   12352500    0.75  0.09  0.99    0.03          
MCD   NYSE S49  0.79  59.48    4506400    1.35  0.01  1.22   -0.18          
MMM   NYSE R01  0.86  77.76    3433000    1.12 -0.30  1.60   -0.07          
MO    NYSE C08  0.12  22.45    9779200    0.54  0.00  0.36   -0.29          
MRK   NYSE H04  0.26  38.92   16208300    0.67  0.01  0.97    0.37          
MSFT  NASD T01  0.13  28.31   47699100    0.46  0.03  0.54   -0.09          
PFE   NYSE H04  0.10  19.40   44815500    0.52  0.04  0.23    0.03          
PG    NYSE C21  0.60  65.47   10548700    0.92  0.01  1.00    0.03          
T     NYSE T30  0.69  40.20   24424800    1.75 -0.15  1.27    0.11          
UTX   NYSE R01  0.00  70.23    5738100    0.00 -0.27  1.60    0.16          
VZ    NYSE T30  0.60  38.37    9996100    1.59  0.01  1.16   -0.09          
WMT   NYSE S18  0.85  57.94   18545900    1.49 -0.16  1.22   -0.09          
XOM   NYSE B08 -1.08  89.35   24692000   -1.19 -0.56  1.28    0.11          

DJIA components on 28-May-2008

June 7, 2008 at 12:10 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080528   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  1.19  41.57   11600000    2.95  0.12  1.56    0.53          
AIG   NYSE F13 -1.71  34.91   55779100   -4.67  0.17  2.32    0.79          
AXP   NYSE F03  0.25  46.15    7755200    0.54  0.37  1.09    0.37          
BA    NYSE G01 -0.74  82.13    4135300   -0.89  0.38  2.17   -0.09          
C     NYSE F11 -0.06  21.60   70369000   -0.28  0.38  0.97    0.02          
CAT   NYSE G05  1.24  83.19    4773600    1.51  0.38  1.26   -0.02          
DD    NYSE B01  0.63  47.63    5244700    1.34  0.22  0.76   -0.27          
DIS   NYSE S24  0.22  33.86   14202100    0.65  0.02  0.49    0.53          
GE    NYSE G09  0.15  30.55   63405000    0.49  0.15  0.47   -0.04          
GM    NYSE C02 -0.27  17.15   28976500   -1.55  0.31  1.00   -0.21          
HD    NYSE S30  0.15  27.43   13243000    0.55  0.31  0.63   -0.38          
HON   NYSE G02  0.10  59.23    3491700    0.17  0.31  1.09    0.63          
HPQ   NYSE T08  0.82  46.52   17902000    1.79  0.30  0.71    0.14          
IBM   NYSE T08  2.22 129.54    9875500    1.74  0.18  2.55    0.41          
INTC  NASD T24 -0.13  23.47   50291600   -0.55  0.20  0.67   -0.05          
JNJ   NYSE H04 -0.27  64.88   14779200   -0.41  0.04  0.67    0.77          
JPM   NYSE F11 -0.15  42.86   31689100   -0.35  0.38  1.53    0.11          
KO    NYSE C05 -1.15  57.44   12022700   -1.96  0.25  1.50    0.54          
MCD   NYSE S49  0.58  58.69    5481800    1.00  0.26  0.70   -0.07          
MMM   NYSE R01  0.73  76.90    3681500    0.96  0.17  0.70    0.32          
MO    NYSE C08 -0.15  22.33   13739400   -0.67  0.20  0.69   -0.29          
MRK   NYSE H04  0.04  38.66   11808900    0.10  0.18  0.63   -0.37          
MSFT  NASD T01 -0.26  28.18   52318400   -0.91  0.12  0.53    0.11          
PFE   NYSE H04 -0.03  19.30   43479100   -0.16  0.09  0.31   -0.07          
PG    NYSE C21 -0.20  64.87   10195600   -0.31  0.25  0.66   -0.06          
T     NYSE T30  0.68  39.51   22095800    1.75  0.29  0.53    0.29          
UTX   NYSE R01 -0.57  70.23    4960300   -0.81  0.23  1.49    0.07          
VZ    NYSE T30  0.39  37.77   11015900    1.04  0.07  0.59    0.23          
WMT   NYSE S18  0.69  57.09   20417700    1.22  0.41  0.68    0.18          
XOM   NYSE B08  0.63  90.43   22323900    0.70 -0.67  1.70   -0.14          

DJIA components on 27-May-2008

May 28, 2008 at 5:49 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080527   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.13  40.38    7587200    0.32 -0.07  0.84   -0.40          
AIG   NYSE F13 -0.33  36.62   31207000   -0.89 -0.05  0.69   -0.11          
AXP   NYSE F03  0.45  45.90    5678600    0.99  0.11  1.51   -0.33          
BA    NYSE G01  1.39  82.87    4529000    1.71  0.12  1.70    0.01          
C     NYSE F11  0.54  21.66   68725296    2.56  0.15  0.58    0.05          
CAT   NYSE G05  0.40  81.95    4871400    0.49 -0.12  1.39   -0.14          
DD    NYSE B01 -0.62  47.00    7180600   -1.30 -0.01  1.12    0.12          
DIS   NYSE S24  0.41  33.64    9309000    1.23  0.10  0.48    0.04          
GE    NYSE G09 -0.03  30.40   65739900   -0.10 -0.01  0.58    0.05          
GM    NYSE C02 -0.18  17.42   36644300   -1.02 -0.09  0.96    0.22          
HD    NYSE S30  0.51  27.28   21412600    1.91  0.13  0.82    0.24          
HON   NYSE G02  0.37  59.13    2136400    0.63 -0.06  1.21   -0.21          
HPQ   NYSE T08  0.74  45.70   15639100    1.65  0.07  0.95   -0.07          
IBM   NYSE T08  3.12 127.32    6989500    2.51 -0.19  3.38    0.49          
INTC  NASD T24  0.19  23.60   52826900    0.81 -0.12  0.45   -0.11          
JNJ   NYSE H04  0.23  65.15    8358100    0.35 -0.10  0.52   -0.08          
JPM   NYSE F11  0.69  43.01   28457900    1.63  0.09  1.10    0.33          
KO    NYSE C05 -0.04  58.59    7807000   -0.07 -0.08  0.59   -0.49          
MCD   NYSE S49  0.38  58.11    5896000    0.66  0.14  0.91    0.02          
MMM   NYSE R01  0.36  76.17    2788900    0.47 -0.08  1.18   -0.03          
MO    NYSE C08  0.20  22.48   19361700    0.90  0.05  0.43    0.26          
MRK   NYSE H04 -0.12  38.62   18799000   -0.31  0.19  1.02    0.82          
MSFT  NASD T01  0.39  28.44   47250100    1.39  0.06  0.45   -0.03          
PFE   NYSE H04 -0.20  19.33   46953300   -1.02  0.05  0.35    0.12          
PG    NYSE C21 -0.20  65.07   10901900   -0.31  0.11  0.59    0.30          
T     NYSE T30  0.30  38.83   17192000    0.78  0.09  0.88    0.18          
UTX   NYSE R01  0.79  70.80    4619300    1.13 -0.14  1.01   -0.34          
VZ    NYSE T30  0.30  37.38    8964900    0.81 -0.05  0.83    0.01          
WMT   NYSE S18  0.65  56.40   17280100    1.17  0.05  0.88    0.27          
XOM   NYSE B08 -0.90  89.80   25885800   -0.99 -0.66  1.11    0.02          
Next Page »

Create a free website or blog at WordPress.com.
Entries and comments feeds.