Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 140.25 | 140.25 | 140.25 | 140.25 | 0 | +0.00(+0.00%) |
May 30, 2007 | 140.25 | 140.25 | 139.25 | 140.25 | 870 | -0.20(-0.14%) |
May 29, 2007 | 140.45 | 140.45 | 140.45 | 140.45 | 153 | +2.95(+2.15%) |
May 25, 2007 | 137.50 | 137.50 | 135.50 | 137.50 | 225 | -1.50(-1.08%) |
May 24, 2007 | 137.00 | 139.00 | 139.00 | 139.00 | 132 | +2.00(+1.46%) |
May 23, 2007 | 137.00 | 137.75 | 137.00 | 137.00 | 505 | +3.00(+2.24%) |
May 22, 2007 | 136.25 | 134.00 | 132.30 | 134.00 | 2,638 | -2.25(-1.65%) |
May 21, 2007 | 136.25 | 136.25 | 136.25 | 136.25 | 1,207 | -1.60(-1.16%) |
May 18, 2007 | 137.85 | 137.85 | 137.00 | 137.85 | 1,870 | +1.35(+0.99%) |
May 17, 2007 | 136.50 | 137.25 | 136.50 | 136.50 | 1,878 | +0.50(+0.37%) |
May 16, 2007 | 136.00 | 138.00 | 136.00 | 136.00 | 3,288 | -1.50(-1.09%) |
May 15, 2007 | 137.50 | 137.50 | 135.75 | 137.50 | 7,048 | +1.00(+0.73%) |
May 14, 2007 | 136.50 | 137.25 | 136.50 | 136.50 | 7,342 | +0.25(+0.18%) |
May 11, 2007 | 136.25 | 137.50 | 136.25 | 136.25 | 14,074 | +3.00(+2.25%) |
May 10, 2007 | 133.25 | 136.00 | 133.05 | 133.25 | 8,895 | -7.75(-5.50%) |
May 09, 2007 | 141.00 | 141.25 | 141.00 | 141.00 | 9,286 | +3.50(+2.55%) |
May 08, 2007 | 137.50 | 139.50 | 137.50 | 137.50 | 4,981 | -2.00(-1.43%) |
May 07, 2007 | 139.50 | 139.50 | 139.50 | 139.50 | 2,196 | +0.50(+0.36%) |
May 04, 2007 | 139.00 | 141.50 | 139.00 | 139.00 | 1,916 | -0.50(-0.36%) |
May 03, 2007 | 139.50 | 139.50 | 139.50 | 139.50 | 1,309 | -0.75(-0.53%) |
May 02, 2007 | 140.25 | 141.25 | 140.25 | 140.25 | 1,121 | -1.75(-1.23%) |
May 01, 2007 | 142.00 | 142.00 | 142.00 | 142.00 | 1,443 | -1.20(-0.84%) |
Apr 30, 2007 | 143.20 | 143.20 | 140.75 | 143.20 | 2,766 | +1.95(+1.38%) |
Apr 27, 2007 | 139.75 | 141.25 | 141.25 | 141.25 | 845 | +1.50(+1.07%) |
Apr 26, 2007 | 139.75 | 140.00 | 137.75 | 139.75 | 1,166 | +3.50(+2.57%) |
Apr 25, 2007 | 138.75 | 137.00 | 136.00 | 136.25 | 1,451 | -2.50(-1.80%) |
Apr 24, 2007 | 138.75 | 140.50 | 113.00 | 138.75 | 78,190 | -2.50(-1.77%) |
Apr 23, 2007 | 141.25 | 141.25 | 139.50 | 141.25 | 3,080 | +1.00(+0.71%) |
Apr 20, 2007 | 140.25 | 142.25 | 140.25 | 140.25 | 1,368 | +1.00(+0.72%) |
Apr 19, 2007 | 140.00 | 139.50 | 139.25 | 139.25 | 10,379 | -0.75(-0.54%) |
Apr 18, 2007 | 140.00 | 140.00 | 140.00 | 140.00 | 1,865 | +1.25(+0.90%) |
Apr 17, 2007 | 138.75 | 138.75 | 136.75 | 138.75 | 1,511 | -1.50(-1.07%) |
Apr 16, 2007 | 140.25 | 140.25 | 138.30 | 140.25 | 1,350 | -0.45(-0.32%) |
Apr 13, 2007 | 140.70 | 140.75 | 140.00 | 140.70 | 810 | -2.15(-1.51%) |
Apr 12, 2007 | 142.85 | 144.90 | 142.85 | 142.85 | 2,299 | -4.15(-2.82%) |
Apr 11, 2007 | 147.00 | 147.00 | 147.00 | 147.00 | 230 | -2.25(-1.51%) |
Apr 10, 2007 | 149.25 | 149.25 | 149.10 | 149.25 | 450 | -1.00(-0.67%) |
Apr 09, 2007 | 150.25 | 150.25 | 150.00 | 150.25 | 635 | +1.50(+1.01%) |
Apr 05, 2007 | 148.75 | 148.75 | 148.75 | 148.75 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 148.75 | 150.75 | 148.75 | 148.75 | 945 | -0.75(-0.50%) |
Apr 03, 2007 | 149.50 | 149.50 | 149.25 | 149.50 | 200 | +3.25(+2.22%) |
Apr 02, 2007 | 146.25 | 147.50 | 145.75 | 146.25 | 912 | -2.00(-1.35%) |
Mar 30, 2007 | 148.25 | 149.25 | 148.25 | 148.25 | 54,025 | -1.00(-0.67%) |
Mar 29, 2007 | 149.25 | 149.25 | 149.00 | 149.25 | 988 | +1.25(+0.84%) |
Mar 28, 2007 | 148.00 | 148.50 | 148.00 | 148.00 | 2,023 | -2.75(-1.82%) |
Mar 27, 2007 | 150.75 | 150.75 | 150.50 | 150.75 | 570 | -3.35(-2.17%) |
Mar 26, 2007 | 154.10 | 154.10 | 154.10 | 154.10 | 147 | -0.65(-0.42%) |
Mar 23, 2007 | 154.75 | 155.00 | 154.75 | 154.75 | 436 | +0.00(+0.00%) |
Mar 22, 2007 | 154.75 | 154.75 | 154.75 | 154.75 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 154.75 | 154.75 | 151.50 | 154.75 | 2,321 | +2.50(+1.64%) |
Mar 20, 2007 | 152.25 | 152.25 | 152.25 | 152.25 | 275 | +3.00(+2.01%) |
Mar 19, 2007 | 149.25 | 149.25 | 148.75 | 149.25 | 843 | +2.00(+1.36%) |
Mar 16, 2007 | 147.25 | 147.25 | 145.00 | 147.25 | 420 | -2.70(-1.80%) |
Mar 15, 2007 | 149.95 | 149.95 | 147.25 | 149.95 | 1,903 | +1.20(+0.81%) |
Mar 14, 2007 | 148.75 | 148.75 | 148.75 | 148.75 | 104 | -2.50(-1.65%) |
Mar 13, 2007 | 150.50 | 152.35 | 151.25 | 151.25 | 453 | +0.75(+0.50%) |
Mar 12, 2007 | 150.50 | 150.50 | 150.50 | 150.50 | 221 | +0.50(+0.33%) |
Mar 09, 2007 | 150.00 | 150.15 | 149.00 | 150.00 | 1,392 | -0.50(-0.33%) |
Mar 08, 2007 | 150.50 | 151.00 | 150.50 | 150.50 | 200 | -3.50(-2.27%) |
Mar 07, 2007 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 154.00 | 154.25 | 151.70 | 154.00 | 25,238 | +6.00(+4.05%) |
Mar 05, 2007 | 148.00 | 150.00 | 148.00 | 148.00 | 34,700 | -7.75(-4.98%) |
Mar 02, 2007 | 154.75 | 155.75 | 154.00 | 155.75 | 363 | +1.00(+0.65%) |