Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 112.91 | 113.01 | 112.47 | 112.61 | 2,628,889 | -0.09(-0.08%) |
May 30, 2007 | 111.25 | 112.70 | 111.15 | 112.70 | 2,023,617 | +0.84(+0.75%) |
May 29, 2007 | 111.62 | 111.94 | 111.23 | 111.86 | 1,906,490 | +0.40(+0.36%) |
May 25, 2007 | 111.26 | 111.63 | 111.03 | 111.46 | 2,323,322 | +0.47(+0.42%) |
May 24, 2007 | 112.06 | 112.52 | 110.70 | 110.99 | 4,921,259 | -0.95(-0.85%) |
May 23, 2007 | 112.38 | 112.72 | 111.92 | 111.94 | 2,034,116 | +0.07(+0.06%) |
May 22, 2007 | 112.16 | 112.49 | 111.88 | 111.88 | 2,027,571 | -0.19(-0.17%) |
May 21, 2007 | 112.06 | 112.53 | 112.01 | 112.07 | 3,350,098 | +0.00(+0.00%) |
May 18, 2007 | 111.47 | 112.07 | 111.47 | 112.07 | 2,005,175 | +0.94(+0.84%) |
May 17, 2007 | 111.11 | 111.60 | 111.00 | 111.13 | 1,519,928 | -0.24(-0.22%) |
May 16, 2007 | 110.79 | 111.37 | 110.46 | 111.37 | 1,875,538 | +0.83(+0.75%) |
May 15, 2007 | 110.67 | 111.37 | 110.32 | 110.54 | 1,465,933 | -0.07(-0.06%) |
May 14, 2007 | 110.83 | 111.10 | 110.13 | 110.61 | 1,152,803 | -0.20(-0.18%) |
May 11, 2007 | 110.07 | 110.81 | 109.97 | 110.81 | 1,415,186 | +1.00(+0.91%) |
May 10, 2007 | 110.79 | 110.90 | 109.67 | 109.81 | 1,453,966 | -1.25(-1.13%) |
May 09, 2007 | 110.55 | 111.26 | 110.49 | 111.06 | 1,173,864 | +0.36(+0.33%) |
May 08, 2007 | 110.52 | 110.83 | 110.25 | 110.70 | 2,223,102 | -0.19(-0.17%) |
May 07, 2007 | 110.77 | 111.03 | 110.74 | 110.90 | 789,429 | +0.02(+0.01%) |
May 04, 2007 | 110.71 | 110.98 | 110.35 | 110.88 | 1,401,439 | +0.51(+0.46%) |
May 03, 2007 | 110.29 | 110.46 | 109.97 | 110.37 | 1,100,370 | +0.48(+0.43%) |
May 02, 2007 | 109.35 | 110.12 | 109.28 | 109.89 | 1,775,727 | +0.73(+0.67%) |
May 01, 2007 | 109.09 | 109.22 | 108.45 | 109.17 | 1,657,154 | +0.27(+0.25%) |
Apr 30, 2007 | 109.85 | 109.97 | 108.84 | 108.89 | 1,803,085 | -1.01(-0.92%) |
Apr 27, 2007 | 109.46 | 109.96 | 109.33 | 109.91 | 1,545,244 | -0.01(-0.01%) |
Apr 26, 2007 | 109.87 | 110.02 | 109.52 | 109.92 | 897,825 | +0.12(+0.11%) |
Apr 25, 2007 | 109.28 | 109.92 | 108.82 | 109.80 | 1,512,340 | +0.96(+0.88%) |
Apr 24, 2007 | 108.87 | 108.98 | 108.21 | 108.83 | 1,312,126 | +0.10(+0.09%) |
Apr 23, 2007 | 108.98 | 109.23 | 108.69 | 108.73 | 1,384,458 | -0.38(-0.35%) |
Apr 20, 2007 | 108.87 | 109.13 | 108.50 | 109.11 | 2,406,306 | +0.95(+0.88%) |
Apr 19, 2007 | 107.62 | 108.26 | 107.44 | 108.16 | 1,306,473 | -0.09(-0.08%) |
Apr 18, 2007 | 107.75 | 108.43 | 107.67 | 108.25 | 1,292,292 | +0.24(+0.22%) |
Apr 17, 2007 | 107.81 | 108.26 | 107.73 | 108.01 | 935,246 | +0.25(+0.23%) |
Apr 16, 2007 | 107.15 | 107.84 | 107.13 | 107.76 | 1,339,412 | +1.06(+1.00%) |
Apr 13, 2007 | 106.45 | 106.70 | 106.03 | 106.69 | 1,532,473 | +0.35(+0.33%) |
Apr 12, 2007 | 105.68 | 106.36 | 105.30 | 106.34 | 883,568 | +0.62(+0.59%) |
Apr 11, 2007 | 106.38 | 106.40 | 105.45 | 105.72 | 1,526,201 | -0.53(-0.50%) |
Apr 10, 2007 | 106.00 | 106.39 | 105.99 | 106.25 | 693,765 | +0.12(+0.11%) |
Apr 09, 2007 | 106.22 | 106.35 | 105.96 | 106.14 | 953,790 | +0.13(+0.12%) |
Apr 05, 2007 | 105.53 | 106.10 | 105.48 | 106.00 | 826,845 | +0.40(+0.37%) |
Apr 04, 2007 | 105.53 | 105.72 | 105.34 | 105.61 | 919,020 | +0.03(+0.03%) |
Apr 03, 2007 | 105.04 | 105.75 | 104.98 | 105.58 | 1,031,869 | +1.14(+1.10%) |
Apr 02, 2007 | 104.47 | 104.65 | 103.94 | 104.44 | 1,658,736 | +0.04(+0.04%) |
Mar 30, 2007 | 104.44 | 104.90 | 103.37 | 104.39 | 2,727,336 | +0.12(+0.11%) |
Mar 29, 2007 | 104.72 | 104.72 | 103.71 | 104.27 | 1,383,166 | +0.10(+0.10%) |
Mar 28, 2007 | 104.47 | 104.62 | 103.77 | 104.17 | 1,905,535 | -0.70(-0.66%) |
Mar 27, 2007 | 105.17 | 105.17 | 104.58 | 104.87 | 1,171,546 | -0.32(-0.30%) |
Mar 26, 2007 | 105.43 | 105.48 | 103.39 | 105.18 | 1,667,190 | -0.66(-0.62%) |
Mar 23, 2007 | 105.72 | 106.09 | 105.62 | 105.84 | 2,352,220 | +0.15(+0.14%) |
Mar 22, 2007 | 105.87 | 105.97 | 105.38 | 105.70 | 1,799,453 | +0.00(+0.00%) |
Mar 21, 2007 | 104.10 | 105.95 | 103.89 | 105.70 | 1,789,930 | +1.70(+1.64%) |
Mar 20, 2007 | 103.36 | 104.02 | 103.25 | 104.00 | 939,200 | +0.56(+0.55%) |
Mar 19, 2007 | 102.75 | 103.44 | 102.66 | 103.43 | 1,500,021 | +1.25(+1.22%) |
Mar 16, 2007 | 102.67 | 102.99 | 101.96 | 102.18 | 1,399,392 | -0.31(-0.30%) |
Mar 15, 2007 | 102.19 | 102.86 | 102.07 | 102.49 | 1,001,786 | +0.08(+0.08%) |
Mar 14, 2007 | 101.78 | 102.41 | 100.50 | 102.41 | 2,972,259 | +0.78(+0.77%) |
Mar 13, 2007 | 103.64 | 103.43 | 101.43 | 101.63 | 2,633,116 | -2.02(-1.95%) |
Mar 12, 2007 | 103.06 | 103.85 | 103.00 | 103.64 | 1,552,517 | +0.23(+0.23%) |
Mar 09, 2007 | 103.88 | 104.35 | 102.92 | 103.41 | 1,936,215 | +0.00(+0.00%) |
Mar 08, 2007 | 103.37 | 103.72 | 102.95 | 103.41 | 1,867,220 | +0.92(+0.89%) |
Mar 07, 2007 | 102.59 | 103.19 | 102.42 | 102.49 | 2,181,241 | -0.21(-0.20%) |
Mar 06, 2007 | 101.98 | 102.94 | 101.75 | 102.70 | 1,963,349 | +1.78(+1.76%) |
Mar 05, 2007 | 101.35 | 102.48 | 100.90 | 100.92 | 2,339,002 | -1.07(-1.05%) |
Mar 02, 2007 | 102.93 | 103.34 | 101.94 | 101.99 | 9,096,394 | -1.27(-1.23%) |