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          
Advertisements

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          

DJIA components on 23-May-2008

May 27, 2008 at 12:39 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080523   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -0.55  40.25   12594000   -1.35 -0.26  1.22    0.00          
AIG   NYSE F13 -0.86  36.95   35243800   -2.27 -0.22  0.84    0.16          
AXP   NYSE F03 -0.91  45.45    8456100   -1.96 -0.27  1.17   -0.06          
BA    NYSE G01  0.07  81.48    4476500    0.09 -0.20  1.24   -0.29          
C     NYSE F11 -0.60  21.12   65572400   -2.76  0.03  0.71   -0.28          
CAT   NYSE G05 -0.67  81.55    5674800   -0.81 -0.26  2.39    0.13          
DD    NYSE B01 -0.81  47.62    6400700   -1.67 -0.13  1.01    0.39          
DIS   NYSE S24 -0.38  33.23    8951200   -1.13 -0.09  0.42    0.16          
GE    NYSE G09 -0.58  30.43   62471700   -1.87 -0.06  0.62    0.15          
GM    NYSE C02 -0.83  17.60   30072300   -4.50 -0.12  0.96    0.42          
HD    NYSE S30 -0.14  26.77   17324700   -0.52 -0.07  0.71    0.09          
HON   NYSE G02 -0.61  58.76    2697000   -1.03 -0.16  0.69   -0.16          
HPQ   NYSE T08  0.06  44.96   16780700    0.13 -0.11  0.44   -0.43          
IBM   NYSE T08 -0.50 124.20    4701400   -0.40 -0.35  1.14   -0.07          
INTC  NASD T24 -0.47  23.41   59073500   -1.97 -0.14  0.74    0.43          
JNJ   NYSE H04 -0.49  64.92    9073400   -0.75 -0.08  0.63   -0.08          
JPM   NYSE F11 -0.73  42.32   21441300   -1.70 -0.33  0.78   -0.26          
KO    NYSE C05  0.36  58.63   15291400    0.62 -0.16  1.03    0.21          
MCD   NYSE S49 -0.80  57.73    5778700   -1.37 -0.18  1.06    0.13          
MMM   NYSE R01 -0.83  75.81    2879000   -1.08 -0.40  0.76   -0.25          
MO    NYSE C08 -0.49  22.28   15424100   -2.15  0.10  0.70   -0.05          
MRK   NYSE H04 -0.29  38.74   10346700   -0.74 -0.04  0.52   -0.05          
MSFT  NASD T01 -0.42  28.05   48911300   -1.48 -0.21  0.38   -0.06          
PFE   NYSE H04 -0.25  19.53   41881900   -1.26 -0.05  0.21   -0.34          
PG    NYSE C21 -0.35  65.27    8415200   -0.53 -0.24  0.65   -0.03          
T     NYSE T30 -0.65  38.53   14600000   -1.66 -0.08  1.01   -0.11          
UTX   NYSE R01 -1.83  70.01    7029400   -2.55 -0.58  1.54    0.79          
VZ    NYSE T30 -0.39  37.08    8882400   -1.04 -0.05  0.52    0.00          
WMT   NYSE S18 -0.30  55.75   13558400   -0.54 -0.17  0.58   -0.10          
XOM   NYSE B08 -1.81  90.70   25348700   -1.96  0.13  2.30   -0.21          
Next Page »

Blog at WordPress.com.
Entries and comments feeds.