Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 307.66 | 312.45 | 306.80 | 308.34 | 7,978 | -0.26(-0.08%) |
May 30, 2007 | 301.32 | 308.77 | 301.15 | 308.60 | 6,810 | +6.85(+2.27%) |
May 29, 2007 | 302.69 | 304.15 | 300.21 | 301.75 | 5,338 | -1.63(-0.54%) |
May 25, 2007 | 303.20 | 303.46 | 300.81 | 303.38 | 5,513 | +4.54(+1.52%) |
May 24, 2007 | 307.91 | 309.45 | 297.04 | 298.84 | 11,938 | -7.45(-2.43%) |
May 23, 2007 | 307.74 | 311.37 | 306.29 | 306.29 | 4,579 | +0.94(+0.31%) |
May 22, 2007 | 309.11 | 311.17 | 305.35 | 305.35 | 12,756 | -4.62(-1.49%) |
May 21, 2007 | 307.83 | 313.31 | 306.63 | 309.97 | 10,315 | +2.48(+0.81%) |
May 18, 2007 | 304.83 | 307.49 | 304.06 | 307.49 | 9,660 | +5.14(+1.70%) |
May 17, 2007 | 297.04 | 304.75 | 296.79 | 302.35 | 7,733 | +5.22(+1.76%) |
May 16, 2007 | 296.79 | 297.30 | 291.56 | 297.13 | 7,055 | +1.28(+0.43%) |
May 15, 2007 | 295.59 | 299.70 | 294.47 | 295.84 | 7,207 | +0.09(+0.03%) |
May 14, 2007 | 298.07 | 298.07 | 293.70 | 295.76 | 9,462 | +0.69(+0.23%) |
May 11, 2007 | 289.51 | 296.19 | 289.00 | 295.07 | 84,144 | +7.96(+2.77%) |
May 10, 2007 | 292.42 | 293.45 | 286.94 | 287.11 | 8,457 | -6.51(-2.22%) |
May 09, 2007 | 290.62 | 293.62 | 288.05 | 293.62 | 7,324 | +1.37(+0.47%) |
May 08, 2007 | 290.96 | 292.25 | 287.55 | 292.25 | 4,684 | -1.37(-0.47%) |
May 07, 2007 | 292.93 | 294.13 | 292.16 | 293.62 | 2,254 | -0.43(-0.15%) |
May 04, 2007 | 295.33 | 298.67 | 292.42 | 294.05 | 2,873 | +0.77(+0.26%) |
May 03, 2007 | 290.44 | 294.90 | 290.28 | 293.28 | 5,899 | +2.14(+0.74%) |
May 02, 2007 | 289.17 | 291.22 | 288.01 | 291.13 | 2,499 | +3.00(+1.04%) |
May 01, 2007 | 286.77 | 288.74 | 283.10 | 288.14 | 2,932 | +2.23(+0.78%) |
Apr 30, 2007 | 293.70 | 294.21 | 285.91 | 285.91 | 7,312 | -5.39(-1.85%) |
Apr 27, 2007 | 287.97 | 294.30 | 287.97 | 291.31 | 2,534 | +2.14(+0.74%) |
Apr 26, 2007 | 288.05 | 290.19 | 285.30 | 289.17 | 2,523 | +1.28(+0.45%) |
Apr 25, 2007 | 283.00 | 289.60 | 282.57 | 287.88 | 3,679 | +8.05(+2.88%) |
Apr 24, 2007 | 279.41 | 281.46 | 277.78 | 279.84 | 5,011 | +1.28(+0.46%) |
Apr 23, 2007 | 278.55 | 281.67 | 278.55 | 278.55 | 5,326 | -0.17(-0.06%) |
Apr 20, 2007 | 279.06 | 279.41 | 276.07 | 278.72 | 8,387 | +3.77(+1.37%) |
Apr 19, 2007 | 276.50 | 277.78 | 274.96 | 274.96 | 5,794 | -4.88(-1.74%) |
Apr 18, 2007 | 278.98 | 280.61 | 278.55 | 279.84 | 16,775 | -3.00(-1.06%) |
Apr 17, 2007 | 287.54 | 287.54 | 281.98 | 282.83 | 21,599 | -2.57(-0.90%) |
Apr 16, 2007 | 285.06 | 286.43 | 282.49 | 285.40 | 21,074 | +1.11(+0.39%) |
Apr 13, 2007 | 283.86 | 284.97 | 281.98 | 284.29 | 23,515 | +0.26(+0.09%) |
Apr 12, 2007 | 278.64 | 284.12 | 277.52 | 284.03 | 1,939 | +6.50(+2.34%) |
Apr 11, 2007 | 279.67 | 284.54 | 277.52 | 277.52 | 7,499 | -2.48(-0.89%) |
Apr 10, 2007 | 275.13 | 280.01 | 275.13 | 280.01 | 4,847 | +5.82(+2.12%) |
Apr 09, 2007 | 275.30 | 278.55 | 273.93 | 274.19 | 94,482 | -1.28(-0.47%) |
Apr 05, 2007 | 275.47 | 276.24 | 275.21 | 275.47 | 2,499 | +1.28(+0.47%) |
Apr 04, 2007 | 270.85 | 274.19 | 270.76 | 274.19 | 5,735 | +0.77(+0.28%) |
Apr 03, 2007 | 271.45 | 274.10 | 270.33 | 273.42 | 2,383 | -0.26(-0.09%) |
Apr 02, 2007 | 269.82 | 273.67 | 267.77 | 273.67 | 2,371 | +4.54(+1.69%) |
Mar 30, 2007 | 272.64 | 272.64 | 269.05 | 269.13 | 5,268 | -3.43(-1.26%) |
Mar 29, 2007 | 270.68 | 274.03 | 269.48 | 272.56 | 2,523 | +2.91(+1.08%) |
Mar 28, 2007 | 272.13 | 272.13 | 268.71 | 269.65 | 4,263 | -2.40(-0.88%) |
Mar 27, 2007 | 273.07 | 273.07 | 270.42 | 272.05 | 3,995 | -1.45(-0.53%) |
Mar 26, 2007 | 274.19 | 274.19 | 268.79 | 273.50 | 2,511 | +2.01(+0.74%) |
Mar 23, 2007 | 271.96 | 272.73 | 269.48 | 271.49 | 4,509 | +1.33(+0.49%) |
Mar 22, 2007 | 269.82 | 270.93 | 268.11 | 270.16 | 7,266 | +3.94(+1.48%) |
Mar 21, 2007 | 262.46 | 269.48 | 262.46 | 266.23 | 2,453 | +5.48(+2.10%) |
Mar 20, 2007 | 263.23 | 263.66 | 257.49 | 260.75 | 4,579 | -2.23(-0.85%) |
Mar 19, 2007 | 260.83 | 263.23 | 259.03 | 262.97 | 2,570 | +7.19(+2.81%) |
Mar 16, 2007 | 257.15 | 258.01 | 254.67 | 255.78 | 3,200 | -1.11(-0.43%) |
Mar 15, 2007 | 256.98 | 259.63 | 255.87 | 256.89 | 3,107 | -0.09(-0.03%) |
Mar 14, 2007 | 254.93 | 257.92 | 251.93 | 256.98 | 5,034 | +3.51(+1.38%) |
Mar 13, 2007 | 257.24 | 260.40 | 253.04 | 253.47 | 3,317 | -3.77(-1.46%) |
Mar 12, 2007 | 254.33 | 258.01 | 254.33 | 257.24 | 3,422 | -0.43(-0.17%) |
Mar 09, 2007 | 258.35 | 259.63 | 255.61 | 257.67 | 14,029 | +0.34(+0.13%) |
Mar 08, 2007 | 260.23 | 260.23 | 255.78 | 257.32 | 4,217 | +1.28(+0.50%) |
Mar 07, 2007 | 250.82 | 258.78 | 250.82 | 256.04 | 2,850 | +5.48(+2.19%) |
Mar 06, 2007 | 248.16 | 251.67 | 247.82 | 250.56 | 2,628 | +4.88(+1.99%) |
Mar 05, 2007 | 246.45 | 248.42 | 244.91 | 245.68 | 2,301 | -2.74(-1.10%) |
Mar 02, 2007 | 251.24 | 253.38 | 246.54 | 248.42 | 1,950 | -4.28(-1.69%) |