Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 127.68 | 128.49 | 126.78 | 127.95 | 40,802 | +0.63(+0.50%) |
May 30, 2007 | 125.24 | 128.13 | 122.80 | 127.32 | 58,443 | +0.45(+0.36%) |
May 29, 2007 | 126.23 | 127.95 | 125.69 | 126.87 | 22,354 | +0.18(+0.14%) |
May 25, 2007 | 125.06 | 127.59 | 125.24 | 126.69 | 29,381 | +1.63(+1.30%) |
May 24, 2007 | 128.95 | 130.48 | 124.16 | 125.06 | 48,626 | -4.43(-3.42%) |
May 23, 2007 | 128.40 | 129.94 | 126.33 | 129.49 | 50,807 | +1.08(+0.84%) |
May 22, 2007 | 126.60 | 129.40 | 124.79 | 128.40 | 35,512 | +1.17(+0.92%) |
May 21, 2007 | 124.25 | 128.22 | 124.25 | 127.23 | 23,350 | +2.53(+2.03%) |
May 18, 2007 | 126.14 | 126.23 | 124.34 | 124.70 | 16,987 | -1.45(-1.15%) |
May 17, 2007 | 126.96 | 127.86 | 125.69 | 126.14 | 23,915 | -0.99(-0.78%) |
May 16, 2007 | 125.60 | 127.14 | 124.16 | 127.14 | 34,074 | +1.54(+1.22%) |
May 15, 2007 | 126.33 | 128.95 | 125.42 | 125.60 | 36,165 | -0.81(-0.64%) |
May 14, 2007 | 129.13 | 129.40 | 126.05 | 126.42 | 25,375 | -2.71(-2.10%) |
May 11, 2007 | 126.87 | 129.40 | 126.33 | 129.13 | 25,420 | +3.16(+2.51%) |
May 10, 2007 | 129.40 | 129.40 | 125.87 | 125.96 | 21,380 | -3.34(-2.59%) |
May 09, 2007 | 128.31 | 129.67 | 127.50 | 129.31 | 23,328 | +0.09(+0.07%) |
May 08, 2007 | 128.40 | 129.22 | 126.78 | 129.22 | 18,437 | +0.45(+0.35%) |
May 07, 2007 | 128.49 | 129.31 | 128.68 | 128.76 | 33,111 | +0.27(+0.21%) |
May 04, 2007 | 129.22 | 129.22 | 127.14 | 128.49 | 31,551 | -0.72(-0.56%) |
May 03, 2007 | 129.40 | 129.67 | 128.04 | 129.22 | 18,193 | +0.27(+0.21%) |
May 02, 2007 | 128.58 | 130.39 | 128.49 | 128.95 | 29,160 | +0.18(+0.14%) |
May 01, 2007 | 129.13 | 129.22 | 126.05 | 128.76 | 62,559 | -0.09(-0.07%) |
Apr 30, 2007 | 130.75 | 132.02 | 128.85 | 128.85 | 51,039 | -2.35(-1.79%) |
Apr 27, 2007 | 129.04 | 131.29 | 127.59 | 131.21 | 32,469 | +2.17(+1.68%) |
Apr 26, 2007 | 128.40 | 131.02 | 128.13 | 129.04 | 41,411 | -0.18(-0.14%) |
Apr 25, 2007 | 126.51 | 129.22 | 125.51 | 129.22 | 74,102 | +3.25(+2.58%) |
Apr 24, 2007 | 126.69 | 127.41 | 124.25 | 125.96 | 38,025 | -0.45(-0.36%) |
Apr 23, 2007 | 126.69 | 128.31 | 125.78 | 126.42 | 35,446 | -0.81(-0.64%) |
Apr 20, 2007 | 128.13 | 128.13 | 126.33 | 127.23 | 43,503 | +0.27(+0.21%) |
Apr 19, 2007 | 125.69 | 127.23 | 124.43 | 126.96 | 36,697 | +0.90(+0.72%) |
Apr 18, 2007 | 125.60 | 127.23 | 125.60 | 126.05 | 138,820 | -0.63(-0.50%) |
Apr 17, 2007 | 125.06 | 127.32 | 124.25 | 126.69 | 67,362 | +1.63(+1.30%) |
Apr 16, 2007 | 123.70 | 125.33 | 123.07 | 125.06 | 105,531 | +2.17(+1.76%) |
Apr 13, 2007 | 121.99 | 123.80 | 120.99 | 122.89 | 120,814 | +7.23(+6.25%) |
Apr 12, 2007 | 114.58 | 115.93 | 113.77 | 115.66 | 98,139 | +0.45(+0.39%) |
Apr 11, 2007 | 115.39 | 116.39 | 114.67 | 115.21 | 23,162 | -0.54(-0.47%) |
Apr 10, 2007 | 115.48 | 117.02 | 115.21 | 115.75 | 39,142 | -0.45(-0.39%) |
Apr 09, 2007 | 116.02 | 116.48 | 114.94 | 116.20 | 48,339 | +0.09(+0.08%) |
Apr 05, 2007 | 117.56 | 118.10 | 115.93 | 116.11 | 25,453 | -1.90(-1.61%) |
Apr 04, 2007 | 118.92 | 119.19 | 116.48 | 118.01 | 29,791 | -1.17(-0.99%) |
Apr 03, 2007 | 116.57 | 119.37 | 116.11 | 119.19 | 54,270 | +3.07(+2.65%) |
Apr 02, 2007 | 116.20 | 116.93 | 114.40 | 116.11 | 40,039 | -0.18(-0.16%) |
Mar 30, 2007 | 114.76 | 116.48 | 114.31 | 116.30 | 39,009 | +1.90(+1.66%) |
Mar 29, 2007 | 114.76 | 114.94 | 113.04 | 114.40 | 42,883 | +0.27(+0.24%) |
Mar 28, 2007 | 114.58 | 115.48 | 113.22 | 114.13 | 32,381 | -1.08(-0.94%) |
Mar 27, 2007 | 115.66 | 116.30 | 114.04 | 115.21 | 50,087 | -0.99(-0.86%) |
Mar 26, 2007 | 114.94 | 116.84 | 114.31 | 116.20 | 79,414 | +0.90(+0.78%) |
Mar 23, 2007 | 113.86 | 115.39 | 112.95 | 115.30 | 58,254 | +1.08(+0.95%) |
Mar 22, 2007 | 113.86 | 114.31 | 112.86 | 114.22 | 39,585 | +0.72(+0.64%) |
Mar 21, 2007 | 110.78 | 113.58 | 110.24 | 113.49 | 60,789 | +2.62(+2.36%) |
Mar 20, 2007 | 107.71 | 110.96 | 107.71 | 110.87 | 94,155 | +1.99(+1.83%) |
Mar 19, 2007 | 111.05 | 111.87 | 107.89 | 108.89 | 76,703 | -1.72(-1.55%) |
Mar 16, 2007 | 105.99 | 111.33 | 106.08 | 110.60 | 230,474 | +4.70(+4.44%) |
Mar 15, 2007 | 96.69 | 105.99 | 96.69 | 105.90 | 119,199 | +9.58(+9.94%) |
Mar 14, 2007 | 96.96 | 97.95 | 93.16 | 96.33 | 134,769 | -1.72(-1.75%) |
Mar 13, 2007 | 103.01 | 101.84 | 96.78 | 98.04 | 90,425 | -4.97(-4.82%) |
Mar 12, 2007 | 103.19 | 104.91 | 101.66 | 103.01 | 67,506 | -0.99(-0.96%) |
Mar 09, 2007 | 107.89 | 108.98 | 103.55 | 104.01 | 53,983 | -2.80(-2.62%) |
Mar 08, 2007 | 106.08 | 109.79 | 104.91 | 106.81 | 56,639 | +1.54(+1.46%) |
Mar 07, 2007 | 105.72 | 105.99 | 101.84 | 105.27 | 74,644 | -0.36(-0.34%) |
Mar 06, 2007 | 100.93 | 106.08 | 100.93 | 105.63 | 49,733 | +5.96(+5.98%) |
Mar 05, 2007 | 103.19 | 106.08 | 96.78 | 99.67 | 90,945 | -4.88(-4.67%) |
Mar 02, 2007 | 108.34 | 108.61 | 104.46 | 104.55 | 74,954 | -4.07(-3.74%) |