Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 251.00 | 253.20 | 249.80 | 251.20 | 56,760 | +1.50(+0.60%) |
May 30, 2007 | 250.10 | 250.60 | 246.40 | 249.70 | 22,480 | -2.50(-0.99%) |
May 29, 2007 | 250.10 | 255.40 | 250.10 | 252.20 | 38,070 | +3.50(+1.41%) |
May 25, 2007 | 249.10 | 250.00 | 246.60 | 248.70 | 20,400 | +0.80(+0.32%) |
May 24, 2007 | 249.10 | 251.60 | 247.10 | 247.90 | 31,130 | -1.90(-0.76%) |
May 23, 2007 | 249.30 | 253.40 | 247.70 | 249.80 | 26,730 | +0.90(+0.36%) |
May 22, 2007 | 256.40 | 258.90 | 248.40 | 248.90 | 35,040 | -8.30(-3.23%) |
May 21, 2007 | 257.60 | 260.00 | 256.00 | 257.20 | 34,780 | -1.40(-0.54%) |
May 18, 2007 | 256.90 | 258.90 | 254.00 | 258.60 | 16,830 | +1.70(+0.66%) |
May 17, 2007 | 259.10 | 261.60 | 256.80 | 256.90 | 30,330 | -3.40(-1.31%) |
May 16, 2007 | 256.30 | 261.10 | 256.30 | 260.30 | 26,930 | +5.20(+2.04%) |
May 15, 2007 | 260.30 | 261.40 | 253.90 | 255.10 | 35,130 | -4.70(-1.81%) |
May 14, 2007 | 265.80 | 265.80 | 259.30 | 259.80 | 19,180 | -6.20(-2.33%) |
May 11, 2007 | 261.90 | 266.20 | 261.30 | 266.00 | 18,040 | +5.10(+1.95%) |
May 10, 2007 | 263.60 | 263.70 | 259.30 | 260.90 | 25,710 | -3.30(-1.25%) |
May 09, 2007 | 265.60 | 266.90 | 262.50 | 264.20 | 22,420 | -1.80(-0.68%) |
May 08, 2007 | 266.30 | 267.00 | 261.80 | 266.00 | 36,680 | -0.70(-0.26%) |
May 07, 2007 | 271.40 | 271.40 | 265.50 | 266.70 | 29,560 | -4.10(-1.51%) |
May 04, 2007 | 271.50 | 272.20 | 266.90 | 270.80 | 37,670 | -0.70(-0.26%) |
May 03, 2007 | 273.30 | 275.40 | 271.10 | 271.50 | 36,320 | -2.30(-0.84%) |
May 02, 2007 | 270.80 | 274.50 | 267.50 | 273.80 | 35,170 | +2.10(+0.77%) |
May 01, 2007 | 262.90 | 278.10 | 260.00 | 271.70 | 119,621 | +9.90(+3.78%) |
Apr 30, 2007 | 266.30 | 267.40 | 261.60 | 261.80 | 43,780 | -3.90(-1.47%) |
Apr 27, 2007 | 271.40 | 271.40 | 265.10 | 265.70 | 47,891 | -5.60(-2.06%) |
Apr 26, 2007 | 270.90 | 272.20 | 266.60 | 271.30 | 36,750 | -0.40(-0.15%) |
Apr 25, 2007 | 276.40 | 277.30 | 267.20 | 271.70 | 60,270 | -3.40(-1.24%) |
Apr 24, 2007 | 259.00 | 276.40 | 253.30 | 275.10 | 137,424 | +16.90(+6.55%) |
Apr 23, 2007 | 300.00 | 303.00 | 255.30 | 258.20 | 156,084 | -48.80(-15.90%) |
Apr 20, 2007 | 304.40 | 307.00 | 303.20 | 307.00 | 30,130 | +6.20(+2.06%) |
Apr 19, 2007 | 303.50 | 303.50 | 300.10 | 300.80 | 22,230 | -5.20(-1.70%) |
Apr 18, 2007 | 306.50 | 307.90 | 304.40 | 306.00 | 30,540 | -1.70(-0.55%) |
Apr 17, 2007 | 305.70 | 309.17 | 305.50 | 307.70 | 23,540 | +1.70(+0.56%) |
Apr 16, 2007 | 302.60 | 306.70 | 302.60 | 306.00 | 22,110 | +4.30(+1.43%) |
Apr 13, 2007 | 301.90 | 302.20 | 299.60 | 301.70 | 40,860 | +0.40(+0.13%) |
Apr 12, 2007 | 293.70 | 301.30 | 292.95 | 301.30 | 17,180 | +7.80(+2.66%) |
Apr 11, 2007 | 300.00 | 300.00 | 290.90 | 293.50 | 29,540 | -6.50(-2.17%) |
Apr 10, 2007 | 298.20 | 300.40 | 298.10 | 300.00 | 8,300 | +1.70(+0.57%) |
Apr 09, 2007 | 300.00 | 301.20 | 297.80 | 298.30 | 12,620 | -1.80(-0.60%) |
Apr 05, 2007 | 299.10 | 301.40 | 298.50 | 300.10 | 23,050 | +1.50(+0.50%) |
Apr 04, 2007 | 297.90 | 299.60 | 297.20 | 298.60 | 15,880 | +0.70(+0.23%) |
Apr 03, 2007 | 300.10 | 302.60 | 297.90 | 297.90 | 26,400 | -2.30(-0.77%) |
Apr 02, 2007 | 301.60 | 303.50 | 298.70 | 300.20 | 27,680 | -0.30(-0.10%) |
Mar 30, 2007 | 299.60 | 302.40 | 297.30 | 300.50 | 33,180 | +1.70(+0.57%) |
Mar 29, 2007 | 302.20 | 302.20 | 295.40 | 298.80 | 20,000 | +1.00(+0.34%) |
Mar 28, 2007 | 298.60 | 300.10 | 295.80 | 297.80 | 55,830 | -0.80(-0.27%) |
Mar 27, 2007 | 299.60 | 299.90 | 297.90 | 298.60 | 56,580 | -1.20(-0.40%) |
Mar 26, 2007 | 299.60 | 300.00 | 294.80 | 299.80 | 41,100 | -0.20(-0.07%) |
Mar 23, 2007 | 299.90 | 301.40 | 298.60 | 300.00 | 28,110 | +1.10(+0.37%) |
Mar 22, 2007 | 310.80 | 310.80 | 297.60 | 298.90 | 72,040 | -3.20(-1.06%) |
Mar 21, 2007 | 303.00 | 303.70 | 298.60 | 302.10 | 61,310 | -0.70(-0.23%) |
Mar 20, 2007 | 304.80 | 305.50 | 301.90 | 302.80 | 36,640 | -2.50(-0.82%) |
Mar 19, 2007 | 307.60 | 307.90 | 303.40 | 305.30 | 45,290 | +0.20(+0.07%) |
Mar 16, 2007 | 311.30 | 311.20 | 304.50 | 305.10 | 47,710 | -6.10(-1.96%) |
Mar 15, 2007 | 309.20 | 311.60 | 308.50 | 311.20 | 17,280 | +2.20(+0.71%) |
Mar 14, 2007 | 305.90 | 309.60 | 304.50 | 309.00 | 23,280 | +3.20(+1.05%) |
Mar 13, 2007 | 309.20 | 308.10 | 304.10 | 305.80 | 29,510 | -3.40(-1.10%) |
Mar 12, 2007 | 305.90 | 309.20 | 305.00 | 309.20 | 12,860 | +1.80(+0.59%) |
Mar 09, 2007 | 309.00 | 310.00 | 304.10 | 307.40 | 26,410 | +0.50(+0.16%) |
Mar 08, 2007 | 311.50 | 311.50 | 304.70 | 306.90 | 23,670 | -1.80(-0.58%) |
Mar 07, 2007 | 309.70 | 311.90 | 308.20 | 308.70 | 19,380 | -2.20(-0.71%) |
Mar 06, 2007 | 309.70 | 312.80 | 306.30 | 310.90 | 19,580 | +3.60(+1.17%) |
Mar 05, 2007 | 311.00 | 315.00 | 307.30 | 307.30 | 27,550 | -7.30(-2.32%) |
Mar 02, 2007 | 321.00 | 321.00 | 314.00 | 314.60 | 26,440 | -6.40(-1.99%) |