Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 255.15 | 257.90 | 247.17 | 249.64 | 49,845 | -5.42(-2.12%) |
May 30, 2007 | 243.27 | 255.43 | 242.99 | 255.05 | 47,618 | +9.60(+3.91%) |
May 29, 2007 | 237.00 | 245.74 | 236.81 | 245.46 | 27,456 | +8.08(+3.40%) |
May 25, 2007 | 240.32 | 241.27 | 236.24 | 237.38 | 15,075 | -1.43(-0.60%) |
May 24, 2007 | 239.75 | 242.79 | 236.71 | 238.80 | 26,356 | -0.09(-0.04%) |
May 23, 2007 | 238.90 | 240.99 | 238.23 | 238.90 | 28,896 | -0.09(-0.04%) |
May 22, 2007 | 234.05 | 239.94 | 233.29 | 238.99 | 52,646 | +6.08(+2.61%) |
May 21, 2007 | 230.06 | 237.28 | 229.30 | 232.91 | 46,692 | +1.24(+0.53%) |
May 18, 2007 | 231.77 | 233.77 | 227.97 | 231.68 | 39,777 | +1.23(+0.54%) |
May 17, 2007 | 228.54 | 231.34 | 227.97 | 230.44 | 16,672 | +2.00(+0.87%) |
May 16, 2007 | 230.92 | 230.92 | 225.69 | 228.45 | 21,081 | +1.14(+0.50%) |
May 15, 2007 | 230.92 | 235.57 | 226.93 | 227.31 | 29,581 | -3.99(-1.73%) |
May 14, 2007 | 235.86 | 235.86 | 228.45 | 231.30 | 18,844 | -4.09(-1.74%) |
May 11, 2007 | 232.34 | 237.57 | 229.49 | 235.38 | 18,230 | +3.14(+1.35%) |
May 10, 2007 | 237.19 | 237.57 | 231.77 | 232.25 | 24,681 | -6.75(-2.82%) |
May 09, 2007 | 239.37 | 241.27 | 235.76 | 238.99 | 27,794 | -0.47(-0.20%) |
May 08, 2007 | 235.86 | 245.65 | 229.78 | 239.47 | 34,450 | +3.52(+1.49%) |
May 07, 2007 | 236.71 | 238.71 | 234.34 | 235.95 | 18,733 | -0.47(-0.20%) |
May 04, 2007 | 234.24 | 236.62 | 232.44 | 236.43 | 31,282 | +3.71(+1.59%) |
May 03, 2007 | 235.67 | 236.05 | 231.49 | 232.72 | 45,983 | -1.52(-0.65%) |
May 02, 2007 | 231.87 | 237.47 | 229.68 | 234.24 | 30,008 | +3.85(+1.67%) |
May 01, 2007 | 228.06 | 234.53 | 224.07 | 230.39 | 29,552 | +2.04(+0.89%) |
Apr 30, 2007 | 237.66 | 242.13 | 228.06 | 228.35 | 54,894 | -8.74(-3.69%) |
Apr 27, 2007 | 252.30 | 252.30 | 233.39 | 237.09 | 50,808 | -15.68(-6.20%) |
Apr 26, 2007 | 246.98 | 254.77 | 237.28 | 252.77 | 108,152 | +9.88(+4.07%) |
Apr 25, 2007 | 237.66 | 246.88 | 234.81 | 242.89 | 47,882 | +8.17(+3.48%) |
Apr 24, 2007 | 236.90 | 238.52 | 230.54 | 234.72 | 24,152 | -1.24(-0.52%) |
Apr 23, 2007 | 242.60 | 243.46 | 232.82 | 235.95 | 33,739 | -6.18(-2.55%) |
Apr 20, 2007 | 238.42 | 242.70 | 237.57 | 242.13 | 43,422 | +7.51(+3.20%) |
Apr 19, 2007 | 233.86 | 237.38 | 232.82 | 234.62 | 27,964 | -1.52(-0.64%) |
Apr 18, 2007 | 237.09 | 239.94 | 235.57 | 236.14 | 22,133 | -1.04(-0.44%) |
Apr 17, 2007 | 241.46 | 244.31 | 236.62 | 237.19 | 25,447 | -6.08(-2.50%) |
Apr 16, 2007 | 239.66 | 243.56 | 237.09 | 243.27 | 27,200 | +3.90(+1.63%) |
Apr 13, 2007 | 233.86 | 241.75 | 230.82 | 239.37 | 59,433 | +5.51(+2.36%) |
Apr 12, 2007 | 229.02 | 235.95 | 228.26 | 233.86 | 31,438 | +4.85(+2.12%) |
Apr 11, 2007 | 231.68 | 231.87 | 227.21 | 229.02 | 25,080 | -1.81(-0.78%) |
Apr 10, 2007 | 228.73 | 231.11 | 227.50 | 230.82 | 25,164 | +0.38(+0.16%) |
Apr 09, 2007 | 231.30 | 233.39 | 230.35 | 230.44 | 22,860 | -0.47(-0.21%) |
Apr 05, 2007 | 231.30 | 233.10 | 227.53 | 230.92 | 11,519 | +0.00(+0.00%) |
Apr 04, 2007 | 233.29 | 233.29 | 230.44 | 230.92 | 15,714 | -1.81(-0.78%) |
Apr 03, 2007 | 229.40 | 234.43 | 229.40 | 232.72 | 17,154 | +5.04(+2.21%) |
Apr 02, 2007 | 228.06 | 230.16 | 226.93 | 227.69 | 14,860 | +0.57(+0.25%) |
Mar 30, 2007 | 232.15 | 233.67 | 224.74 | 227.12 | 40,372 | -4.37(-1.89%) |
Mar 29, 2007 | 231.68 | 234.24 | 230.73 | 231.49 | 28,034 | +1.80(+0.79%) |
Mar 28, 2007 | 230.25 | 233.20 | 229.11 | 229.68 | 34,021 | -1.04(-0.45%) |
Mar 27, 2007 | 235.00 | 235.00 | 230.16 | 230.73 | 34,953 | -4.37(-1.86%) |
Mar 26, 2007 | 232.25 | 235.10 | 228.35 | 235.10 | 33,804 | +4.09(+1.77%) |
Mar 23, 2007 | 230.63 | 234.43 | 228.16 | 231.01 | 44,534 | +1.33(+0.58%) |
Mar 22, 2007 | 227.12 | 230.82 | 225.69 | 229.68 | 42,631 | +3.61(+1.60%) |
Mar 21, 2007 | 224.07 | 229.59 | 223.03 | 226.07 | 24,366 | +2.00(+0.89%) |
Mar 20, 2007 | 222.84 | 224.26 | 219.61 | 224.07 | 17,367 | +1.24(+0.55%) |
Mar 19, 2007 | 221.89 | 223.79 | 220.56 | 222.84 | 36,494 | +2.66(+1.21%) |
Mar 16, 2007 | 223.22 | 227.02 | 219.13 | 220.18 | 28,944 | -3.14(-1.40%) |
Mar 15, 2007 | 220.65 | 225.59 | 220.65 | 223.31 | 18,442 | +2.19(+0.99%) |
Mar 14, 2007 | 217.80 | 221.34 | 214.57 | 221.13 | 20,529 | +3.42(+1.57%) |
Mar 13, 2007 | 221.03 | 223.03 | 216.76 | 217.71 | 43,073 | -3.33(-1.50%) |
Mar 12, 2007 | 221.70 | 224.93 | 220.08 | 221.03 | 33,973 | -0.86(-0.39%) |
Mar 09, 2007 | 225.59 | 226.35 | 220.08 | 221.89 | 24,785 | -1.80(-0.81%) |
Mar 08, 2007 | 227.59 | 227.59 | 222.08 | 223.69 | 22,802 | -0.57(-0.25%) |
Mar 07, 2007 | 224.84 | 227.59 | 223.79 | 224.26 | 19,484 | -0.28(-0.13%) |
Mar 06, 2007 | 220.56 | 224.74 | 217.14 | 224.55 | 39,232 | +5.61(+2.56%) |
Mar 05, 2007 | 222.74 | 227.12 | 218.94 | 218.94 | 38,453 | -5.99(-2.66%) |
Mar 02, 2007 | 227.97 | 230.16 | 223.88 | 224.93 | 30,355 | -4.37(-1.91%) |