Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 385.20 | 391.68 | 380.66 | 391.68 | 480,650 | +6.00(+1.56%) |
May 30, 2007 | 385.76 | 389.20 | 385.28 | 385.68 | 303,337 | -1.52(-0.39%) |
May 29, 2007 | 390.08 | 391.20 | 381.04 | 387.20 | 531,137 | -8.80(-2.22%) |
May 25, 2007 | 393.92 | 397.28 | 391.20 | 396.00 | 164,387 | +4.56(+1.16%) |
May 24, 2007 | 399.92 | 400.64 | 388.72 | 391.44 | 313,612 | -9.92(-2.47%) |
May 23, 2007 | 398.48 | 402.72 | 396.08 | 401.36 | 287,487 | +2.00(+0.50%) |
May 22, 2007 | 403.44 | 405.28 | 398.32 | 399.36 | 313,400 | -7.20(-1.77%) |
May 21, 2007 | 401.44 | 408.24 | 397.36 | 406.56 | 469,100 | +5.76(+1.44%) |
May 18, 2007 | 401.04 | 404.48 | 399.76 | 400.80 | 238,012 | -0.48(-0.12%) |
May 17, 2007 | 390.24 | 401.76 | 389.92 | 401.28 | 397,312 | +13.04(+3.36%) |
May 16, 2007 | 389.68 | 390.64 | 384.48 | 388.24 | 340,012 | -3.68(-0.94%) |
May 15, 2007 | 387.28 | 393.44 | 387.12 | 391.92 | 262,575 | +3.44(+0.89%) |
May 14, 2007 | 390.88 | 391.44 | 386.40 | 388.48 | 191,375 | -0.08(-0.02%) |
May 11, 2007 | 388.88 | 390.64 | 385.76 | 388.56 | 292,587 | +3.36(+0.87%) |
May 10, 2007 | 387.04 | 388.88 | 382.56 | 385.20 | 300,387 | +1.12(+0.29%) |
May 09, 2007 | 388.48 | 389.04 | 379.12 | 384.08 | 439,712 | -5.04(-1.30%) |
May 08, 2007 | 385.28 | 390.72 | 382.48 | 389.12 | 428,387 | +4.64(+1.21%) |
May 07, 2007 | 382.80 | 386.00 | 380.32 | 384.48 | 510,800 | -1.92(-0.50%) |
May 04, 2007 | 393.28 | 395.84 | 384.88 | 386.40 | 519,325 | -7.84(-1.99%) |
May 03, 2007 | 395.04 | 396.88 | 391.84 | 394.24 | 415,562 | -2.48(-0.63%) |
May 02, 2007 | 400.96 | 401.76 | 393.84 | 396.72 | 652,312 | -6.16(-1.53%) |
May 01, 2007 | 408.96 | 413.04 | 401.20 | 402.88 | 320,012 | -7.04(-1.72%) |
Apr 30, 2007 | 412.80 | 415.68 | 408.40 | 409.92 | 226,950 | -4.80(-1.16%) |
Apr 27, 2007 | 404.88 | 415.76 | 404.24 | 414.72 | 257,887 | +7.20(+1.77%) |
Apr 26, 2007 | 408.16 | 414.24 | 404.56 | 407.52 | 207,112 | -3.04(-0.74%) |
Apr 25, 2007 | 405.60 | 411.36 | 403.28 | 410.56 | 309,175 | +7.44(+1.85%) |
Apr 24, 2007 | 410.48 | 413.52 | 400.32 | 403.12 | 374,637 | -6.64(-1.62%) |
Apr 23, 2007 | 400.08 | 411.36 | 399.76 | 409.76 | 400,512 | +9.36(+2.34%) |
Apr 20, 2007 | 395.20 | 400.88 | 393.92 | 400.40 | 232,800 | +6.64(+1.69%) |
Apr 19, 2007 | 398.96 | 399.20 | 393.20 | 393.76 | 288,087 | -7.36(-1.83%) |
Apr 18, 2007 | 400.40 | 402.88 | 396.00 | 401.12 | 354,575 | -1.20(-0.30%) |
Apr 17, 2007 | 411.52 | 413.36 | 401.60 | 402.32 | 280,487 | -7.28(-1.78%) |
Apr 16, 2007 | 412.80 | 413.84 | 405.68 | 409.60 | 277,900 | -2.56(-0.62%) |
Apr 13, 2007 | 414.64 | 416.32 | 411.92 | 412.16 | 191,362 | -1.04(-0.25%) |
Apr 12, 2007 | 407.12 | 413.68 | 406.40 | 413.20 | 274,050 | +9.52(+2.36%) |
Apr 11, 2007 | 402.64 | 410.00 | 400.00 | 403.68 | 403,950 | -1.20(-0.30%) |
Apr 10, 2007 | 402.24 | 406.24 | 402.24 | 404.88 | 294,962 | +2.08(+0.52%) |
Apr 09, 2007 | 415.68 | 416.72 | 400.16 | 402.80 | 589,737 | -13.28(-3.19%) |
Apr 05, 2007 | 422.00 | 422.16 | 414.08 | 416.08 | 399,800 | -2.56(-0.61%) |
Apr 04, 2007 | 417.12 | 420.88 | 413.20 | 418.64 | 537,875 | -1.04(-0.25%) |
Apr 03, 2007 | 423.84 | 424.56 | 416.40 | 419.68 | 549,737 | -8.80(-2.05%) |
Apr 02, 2007 | 428.40 | 433.76 | 424.56 | 428.48 | 463,112 | +1.68(+0.39%) |
Mar 30, 2007 | 428.08 | 433.60 | 426.00 | 426.80 | 708,712 | -2.16(-0.50%) |
Mar 29, 2007 | 421.12 | 431.84 | 419.20 | 428.96 | 852,187 | +12.96(+3.12%) |
Mar 28, 2007 | 415.92 | 422.08 | 414.00 | 416.00 | 765,212 | +6.40(+1.56%) |
Mar 27, 2007 | 406.00 | 410.16 | 405.04 | 409.60 | 336,500 | +0.24(+0.06%) |
Mar 26, 2007 | 410.48 | 411.60 | 405.60 | 409.36 | 361,137 | +4.80(+1.19%) |
Mar 23, 2007 | 403.92 | 407.12 | 402.00 | 404.56 | 283,275 | +3.12(+0.78%) |
Mar 22, 2007 | 393.60 | 401.60 | 393.60 | 401.44 | 313,987 | +11.04(+2.83%) |
Mar 21, 2007 | 388.00 | 390.56 | 384.80 | 390.40 | 319,187 | +2.72(+0.70%) |
Mar 20, 2007 | 388.80 | 391.28 | 384.56 | 387.68 | 240,612 | -1.92(-0.49%) |
Mar 19, 2007 | 388.00 | 392.00 | 385.63 | 389.60 | 235,887 | +2.24(+0.58%) |
Mar 16, 2007 | 391.84 | 396.16 | 382.24 | 387.36 | 288,625 | -2.00(-0.51%) |
Mar 15, 2007 | 394.56 | 395.28 | 388.08 | 389.36 | 172,275 | -3.76(-0.96%) |
Mar 14, 2007 | 392.16 | 394.59 | 388.88 | 393.12 | 246,862 | +1.60(+0.41%) |
Mar 13, 2007 | 394.80 | 401.20 | 389.36 | 391.52 | 369,612 | -3.28(-0.83%) |
Mar 12, 2007 | 397.20 | 398.88 | 392.00 | 394.80 | 416,625 | -6.08(-1.52%) |
Mar 09, 2007 | 409.60 | 409.92 | 400.56 | 400.88 | 229,550 | -9.44(-2.30%) |
Mar 08, 2007 | 412.48 | 412.72 | 407.12 | 410.32 | 202,187 | +0.00(+0.00%) |
Mar 07, 2007 | 404.00 | 411.92 | 403.20 | 410.32 | 418,037 | +7.76(+1.93%) |
Mar 06, 2007 | 402.00 | 402.88 | 397.84 | 402.56 | 191,662 | +5.60(+1.41%) |
Mar 05, 2007 | 400.24 | 402.88 | 395.04 | 396.96 | 460,600 | -11.12(-2.72%) |
Mar 02, 2007 | 412.00 | 413.11 | 406.80 | 408.08 | 325,625 | -1.84(-0.45%) |