Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 132.51 | 133.71 | 130.42 | 131.56 | 1,022,388 | -0.46(-0.35%) |
May 30, 2007 | 128.78 | 132.08 | 128.39 | 132.01 | 1,160,511 | +2.84(+2.19%) |
May 29, 2007 | 128.16 | 130.14 | 127.69 | 129.18 | 631,888 | +1.54(+1.21%) |
May 25, 2007 | 126.52 | 128.17 | 126.00 | 127.64 | 398,534 | +2.07(+1.64%) |
May 24, 2007 | 126.33 | 129.41 | 125.30 | 125.57 | 841,697 | -1.28(-1.01%) |
May 23, 2007 | 128.87 | 130.75 | 126.57 | 126.85 | 737,046 | -1.73(-1.34%) |
May 22, 2007 | 123.90 | 128.73 | 123.59 | 128.58 | 1,356,410 | +5.20(+4.22%) |
May 21, 2007 | 121.23 | 123.77 | 121.23 | 123.37 | 1,227,268 | +2.04(+1.68%) |
May 18, 2007 | 121.05 | 121.98 | 120.59 | 121.33 | 651,502 | +0.85(+0.70%) |
May 17, 2007 | 119.64 | 121.69 | 118.27 | 120.49 | 685,767 | +0.66(+0.55%) |
May 16, 2007 | 119.43 | 120.68 | 117.80 | 119.83 | 916,995 | +1.32(+1.11%) |
May 15, 2007 | 120.40 | 122.03 | 117.94 | 118.51 | 1,137,471 | -1.71(-1.42%) |
May 14, 2007 | 120.68 | 121.32 | 119.36 | 120.22 | 840,667 | -0.45(-0.37%) |
May 11, 2007 | 120.94 | 122.21 | 119.34 | 120.66 | 1,204,228 | -0.23(-0.19%) |
May 10, 2007 | 124.74 | 125.23 | 120.61 | 120.89 | 1,071,304 | -4.35(-3.47%) |
May 09, 2007 | 126.05 | 126.05 | 124.59 | 125.24 | 843,975 | -0.19(-0.15%) |
May 08, 2007 | 124.62 | 126.78 | 121.72 | 125.43 | 1,388,785 | -1.62(-1.27%) |
May 07, 2007 | 127.36 | 127.45 | 126.19 | 127.05 | 1,108,523 | +0.67(+0.53%) |
May 04, 2007 | 128.42 | 128.79 | 126.22 | 126.38 | 772,138 | -1.35(-1.05%) |
May 03, 2007 | 122.48 | 130.77 | 122.16 | 127.72 | 1,651,560 | +5.47(+4.47%) |
May 02, 2007 | 120.75 | 123.38 | 120.75 | 122.25 | 935,781 | +1.66(+1.37%) |
May 01, 2007 | 122.36 | 122.36 | 118.91 | 120.60 | 1,491,508 | -2.82(-2.28%) |
Apr 30, 2007 | 124.08 | 128.20 | 123.34 | 123.42 | 1,690,031 | -0.65(-0.53%) |
Apr 27, 2007 | 122.63 | 125.05 | 122.39 | 124.07 | 807,938 | +1.25(+1.02%) |
Apr 26, 2007 | 121.32 | 123.26 | 121.10 | 122.81 | 718,329 | +1.42(+1.17%) |
Apr 25, 2007 | 120.79 | 121.71 | 119.34 | 121.39 | 591,125 | +1.31(+1.09%) |
Apr 24, 2007 | 119.97 | 120.43 | 118.07 | 120.08 | 636,733 | +0.56(+0.47%) |
Apr 23, 2007 | 116.57 | 120.55 | 116.57 | 119.52 | 1,162,460 | +2.56(+2.19%) |
Apr 20, 2007 | 118.45 | 118.45 | 115.31 | 116.97 | 1,966,275 | +4.32(+3.84%) |
Apr 19, 2007 | 112.50 | 112.77 | 111.41 | 112.64 | 1,007,796 | +0.14(+0.13%) |
Apr 18, 2007 | 113.20 | 113.44 | 111.61 | 112.50 | 1,131,988 | -1.07(-0.94%) |
Apr 17, 2007 | 114.58 | 114.96 | 112.88 | 113.56 | 866,255 | -0.73(-0.64%) |
Apr 16, 2007 | 114.68 | 115.39 | 113.49 | 114.29 | 1,132,626 | -0.23(-0.20%) |
Apr 13, 2007 | 115.38 | 116.04 | 113.89 | 114.52 | 790,156 | -0.85(-0.73%) |
Apr 12, 2007 | 115.06 | 116.22 | 114.61 | 115.37 | 850,238 | -0.15(-0.13%) |
Apr 11, 2007 | 116.44 | 116.54 | 114.74 | 115.52 | 820,581 | -0.92(-0.79%) |
Apr 10, 2007 | 117.37 | 119.00 | 116.21 | 116.44 | 712,942 | -0.93(-0.79%) |
Apr 09, 2007 | 117.24 | 118.49 | 117.23 | 117.37 | 358,672 | +0.38(+0.33%) |
Apr 05, 2007 | 116.79 | 117.44 | 116.62 | 116.99 | 547,644 | +0.30(+0.26%) |
Apr 04, 2007 | 116.57 | 117.53 | 115.87 | 116.69 | 410,231 | +0.32(+0.28%) |
Apr 03, 2007 | 115.74 | 117.14 | 115.52 | 116.36 | 381,715 | +1.47(+1.28%) |
Apr 02, 2007 | 114.48 | 115.79 | 114.48 | 114.89 | 634,802 | +0.46(+0.41%) |
Mar 30, 2007 | 115.62 | 115.62 | 113.83 | 114.43 | 524,014 | -0.79(-0.69%) |
Mar 29, 2007 | 114.60 | 116.18 | 113.83 | 115.22 | 741,979 | +1.07(+0.94%) |
Mar 28, 2007 | 113.58 | 114.69 | 112.77 | 114.15 | 794,114 | -0.01(-0.01%) |
Mar 27, 2007 | 114.27 | 114.78 | 113.15 | 114.16 | 701,599 | -0.11(-0.10%) |
Mar 26, 2007 | 113.26 | 114.36 | 112.17 | 114.27 | 2,701,478 | +1.01(+0.89%) |
Mar 23, 2007 | 114.17 | 114.26 | 112.99 | 113.26 | 681,159 | -0.82(-0.72%) |
Mar 22, 2007 | 113.60 | 114.19 | 112.40 | 114.08 | 849,529 | +0.73(+0.64%) |
Mar 21, 2007 | 109.59 | 113.77 | 108.84 | 113.35 | 1,173,472 | +3.77(+3.44%) |
Mar 20, 2007 | 107.45 | 109.71 | 107.03 | 109.59 | 567,849 | +2.20(+2.05%) |
Mar 19, 2007 | 107.15 | 107.78 | 106.89 | 107.39 | 598,923 | +1.08(+1.01%) |
Mar 16, 2007 | 107.70 | 108.63 | 105.81 | 106.31 | 654,456 | -1.15(-1.07%) |
Mar 15, 2007 | 105.93 | 108.14 | 105.93 | 107.46 | 569,503 | +1.23(+1.16%) |
Mar 14, 2007 | 104.69 | 106.34 | 103.55 | 106.23 | 1,343,650 | +2.00(+1.92%) |
Mar 13, 2007 | 108.06 | 107.86 | 104.11 | 104.23 | 926,093 | -3.83(-3.55%) |
Mar 12, 2007 | 107.92 | 109.18 | 107.42 | 108.06 | 691,202 | -1.19(-1.09%) |
Mar 09, 2007 | 109.81 | 109.81 | 107.63 | 109.25 | 625,863 | +0.58(+0.54%) |
Mar 08, 2007 | 107.19 | 109.52 | 106.91 | 108.67 | 658,591 | +2.59(+2.44%) |
Mar 07, 2007 | 103.40 | 107.94 | 102.90 | 106.08 | 1,036,330 | +2.25(+2.17%) |
Mar 06, 2007 | 104.10 | 105.82 | 103.50 | 103.83 | 938,617 | +0.95(+0.92%) |
Mar 05, 2007 | 103.51 | 105.23 | 102.71 | 102.88 | 950,787 | -2.73(-2.59%) |
Mar 02, 2007 | 105.43 | 106.83 | 104.95 | 105.62 | 767,648 | -0.53(-0.50%) |