Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 141.85 | 142.00 | 141.05 | 141.85 | 4,113 | +2.35(+1.68%) |
May 30, 2007 | 139.50 | 140.30 | 138.30 | 139.50 | 4,093 | -0.70(-0.50%) |
May 29, 2007 | 140.20 | 140.20 | 139.50 | 140.20 | 4,350 | -0.60(-0.43%) |
May 25, 2007 | 140.80 | 140.85 | 139.80 | 140.80 | 13,151 | +4.95(+3.64%) |
May 24, 2007 | 141.70 | 139.80 | 135.85 | 135.85 | 12,621 | -5.85(-4.13%) |
May 23, 2007 | 141.70 | 141.75 | 140.75 | 141.70 | 3,188 | +0.20(+0.14%) |
May 22, 2007 | 140.90 | 142.65 | 141.50 | 141.50 | 1,840 | +0.60(+0.43%) |
May 21, 2007 | 140.90 | 141.00 | 139.80 | 140.90 | 4,524 | -2.85(-1.98%) |
May 18, 2007 | 143.75 | 143.75 | 141.70 | 143.75 | 6,431 | +2.50(+1.77%) |
May 17, 2007 | 141.25 | 141.90 | 140.80 | 141.25 | 2,532 | -1.00(-0.70%) |
May 16, 2007 | 142.25 | 143.30 | 141.10 | 142.25 | 1,905 | -1.00(-0.70%) |
May 15, 2007 | 143.25 | 144.40 | 141.10 | 143.25 | 15,331 | +4.00(+2.87%) |
May 14, 2007 | 139.25 | 141.10 | 139.00 | 139.25 | 38,793 | -0.40(-0.29%) |
May 11, 2007 | 139.65 | 140.20 | 138.80 | 139.65 | 18,228 | +0.90(+0.65%) |
May 10, 2007 | 138.75 | 141.80 | 138.00 | 138.75 | 1,979 | -3.15(-2.22%) |
May 09, 2007 | 141.90 | 142.10 | 141.40 | 141.90 | 3,163 | -2.10(-1.46%) |
May 08, 2007 | 144.00 | 144.00 | 142.70 | 144.00 | 7,384 | -2.70(-1.84%) |
May 07, 2007 | 146.70 | 146.70 | 146.00 | 146.70 | 2,005 | +1.15(+0.79%) |
May 04, 2007 | 145.55 | 146.50 | 145.50 | 145.55 | 3,617 | +2.75(+1.93%) |
May 03, 2007 | 142.80 | 142.95 | 142.55 | 142.80 | 2,975 | -1.45(-1.01%) |
May 02, 2007 | 144.25 | 144.25 | 143.00 | 144.25 | 4,131 | +4.00(+2.85%) |
May 01, 2007 | 140.25 | 140.25 | 138.50 | 140.25 | 2,924 | +1.10(+0.79%) |
Apr 30, 2007 | 139.15 | 140.55 | 138.60 | 139.15 | 2,578 | +2.00(+1.46%) |
Apr 27, 2007 | 137.50 | 138.25 | 137.15 | 137.15 | 2,132 | -0.35(-0.25%) |
Apr 26, 2007 | 137.50 | 138.30 | 137.50 | 137.50 | 5,405 | +1.70(+1.25%) |
Apr 25, 2007 | 134.10 | 136.70 | 135.80 | 135.80 | 23,999 | +1.70(+1.27%) |
Apr 24, 2007 | 134.10 | 135.00 | 134.00 | 134.10 | 1,981 | -1.90(-1.40%) |
Apr 23, 2007 | 136.00 | 136.25 | 135.31 | 136.00 | 20,445 | -1.00(-0.73%) |
Apr 20, 2007 | 137.00 | 138.60 | 136.55 | 137.00 | 21,278 | -0.50(-0.36%) |
Apr 19, 2007 | 138.05 | 137.50 | 136.25 | 137.50 | 49,289 | -0.55(-0.40%) |
Apr 18, 2007 | 138.05 | 138.05 | 136.75 | 138.05 | 1,831 | -2.25(-1.60%) |
Apr 17, 2007 | 140.30 | 140.65 | 140.15 | 140.30 | 17,083 | +0.85(+0.61%) |
Apr 16, 2007 | 139.45 | 140.65 | 139.00 | 139.45 | 10,149 | +3.20(+2.35%) |
Apr 13, 2007 | 136.25 | 137.25 | 136.00 | 136.25 | 1,925 | -0.46(-0.34%) |
Apr 12, 2007 | 136.71 | 136.84 | 136.00 | 136.71 | 1,849 | +0.71(+0.52%) |
Apr 11, 2007 | 136.00 | 138.30 | 136.00 | 136.00 | 3,621 | +0.95(+0.70%) |
Apr 10, 2007 | 135.05 | 135.25 | 134.00 | 135.05 | 78,006 | +0.00(+0.00%) |
Apr 09, 2007 | 135.05 | 135.05 | 134.80 | 135.05 | 2,726 | -0.10(-0.07%) |
Apr 05, 2007 | 135.15 | 135.15 | 134.00 | 135.15 | 43,855 | +1.70(+1.27%) |
Apr 04, 2007 | 133.45 | 134.25 | 133.45 | 133.45 | 3,424 | -0.15(-0.11%) |
Apr 03, 2007 | 133.60 | 134.00 | 133.05 | 133.60 | 1,219 | +3.45(+2.65%) |
Apr 02, 2007 | 130.15 | 130.15 | 128.85 | 130.15 | 1,446 | +1.15(+0.89%) |
Mar 30, 2007 | 129.00 | 129.85 | 128.95 | 129.00 | 3,513 | -1.45(-1.11%) |
Mar 29, 2007 | 130.45 | 130.45 | 129.00 | 130.45 | 1,953 | +1.20(+0.93%) |
Mar 28, 2007 | 129.25 | 129.25 | 128.55 | 129.25 | 2,858 | +0.05(+0.04%) |
Mar 27, 2007 | 129.20 | 130.40 | 128.65 | 129.20 | 8,569 | +0.20(+0.16%) |
Mar 26, 2007 | 129.00 | 129.75 | 128.30 | 129.00 | 12,924 | +0.50(+0.39%) |
Mar 23, 2007 | 128.50 | 128.75 | 127.60 | 128.50 | 2,225 | +1.75(+1.38%) |
Mar 22, 2007 | 126.75 | 126.75 | 125.75 | 126.75 | 12,905 | +1.75(+1.40%) |
Mar 21, 2007 | 125.00 | 126.95 | 122.75 | 125.00 | 7,162 | +1.35(+1.09%) |
Mar 20, 2007 | 123.65 | 123.65 | 122.70 | 123.65 | 1,467 | +0.45(+0.37%) |
Mar 19, 2007 | 123.20 | 123.50 | 122.70 | 123.20 | 2,127 | +0.65(+0.53%) |
Mar 16, 2007 | 122.55 | 122.65 | 121.75 | 122.55 | 4,649 | +1.00(+0.82%) |
Mar 15, 2007 | 121.55 | 122.50 | 121.55 | 121.55 | 6,213 | -0.45(-0.37%) |
Mar 14, 2007 | 122.00 | 122.00 | 120.00 | 122.00 | 2,174 | +0.35(+0.29%) |
Mar 13, 2007 | 125.75 | 123.60 | 121.25 | 121.65 | 5,933 | -4.10(-3.26%) |
Mar 12, 2007 | 125.75 | 125.75 | 124.40 | 125.75 | 11,843 | +1.50(+1.21%) |
Mar 09, 2007 | 124.25 | 125.35 | 124.25 | 124.25 | 5,216 | -1.50(-1.19%) |
Mar 08, 2007 | 125.75 | 125.75 | 124.15 | 125.75 | 2,785 | +2.25(+1.82%) |
Mar 07, 2007 | 123.50 | 123.50 | 122.25 | 123.50 | 2,125 | +0.25(+0.20%) |
Mar 06, 2007 | 123.25 | 123.25 | 121.60 | 123.25 | 11,601 | +5.05(+4.27%) |
Mar 05, 2007 | 118.20 | 119.55 | 118.20 | 118.20 | 6,513 | -3.75(-3.08%) |
Mar 02, 2007 | 122.30 | 122.10 | 120.70 | 121.95 | 2,101 | -0.35(-0.29%) |