Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 149.36 | 153.80 | 148.66 | 153.80 | 298,709 | +4.44(+2.97%) |
May 30, 2007 | 142.96 | 150.30 | 142.96 | 149.36 | 63,302 | +5.77(+4.02%) |
May 29, 2007 | 138.80 | 144.09 | 138.80 | 143.59 | 41,259 | +5.41(+3.92%) |
May 25, 2007 | 136.57 | 138.62 | 135.70 | 138.18 | 32,216 | +2.30(+1.69%) |
May 24, 2007 | 140.13 | 140.57 | 134.04 | 135.88 | 58,780 | -3.80(-2.72%) |
May 23, 2007 | 139.17 | 141.19 | 138.71 | 139.69 | 48,324 | +0.87(+0.62%) |
May 22, 2007 | 138.36 | 139.06 | 137.74 | 138.82 | 19,499 | +0.04(+0.03%) |
May 21, 2007 | 137.13 | 139.34 | 137.13 | 138.78 | 17,521 | +2.10(+1.53%) |
May 18, 2007 | 138.71 | 138.71 | 135.96 | 136.68 | 21,760 | -1.67(-1.21%) |
May 17, 2007 | 139.91 | 140.12 | 137.82 | 138.36 | 15,260 | -2.21(-1.57%) |
May 16, 2007 | 140.76 | 141.21 | 138.91 | 140.57 | 39,281 | -0.20(-0.14%) |
May 15, 2007 | 142.56 | 143.29 | 140.76 | 140.76 | 32,781 | -1.44(-1.02%) |
May 14, 2007 | 141.54 | 143.36 | 141.10 | 142.21 | 27,694 | +1.02(+0.72%) |
May 11, 2007 | 137.88 | 141.33 | 137.88 | 141.19 | 17,521 | +3.66(+2.66%) |
May 10, 2007 | 140.48 | 140.48 | 137.53 | 137.53 | 25,999 | -3.31(-2.35%) |
May 09, 2007 | 139.36 | 141.10 | 139.33 | 140.84 | 9,325 | +1.92(+1.38%) |
May 08, 2007 | 140.60 | 140.60 | 138.24 | 138.92 | 13,564 | -2.03(-1.44%) |
May 07, 2007 | 138.00 | 141.17 | 137.47 | 140.95 | 25,999 | +3.19(+2.32%) |
May 04, 2007 | 134.89 | 139.37 | 133.77 | 137.76 | 46,346 | +3.11(+2.31%) |
May 03, 2007 | 133.91 | 134.64 | 132.20 | 134.64 | 33,346 | +0.76(+0.57%) |
May 02, 2007 | 133.44 | 136.81 | 133.24 | 133.88 | 62,737 | +0.09(+0.06%) |
May 01, 2007 | 135.88 | 135.88 | 132.26 | 133.80 | 37,585 | -2.09(-1.53%) |
Apr 30, 2007 | 138.36 | 140.04 | 135.35 | 135.88 | 48,042 | -1.19(-0.87%) |
Apr 27, 2007 | 137.97 | 138.83 | 136.36 | 137.07 | 18,651 | -0.86(-0.63%) |
Apr 26, 2007 | 139.06 | 139.06 | 137.05 | 137.94 | 9,891 | -1.22(-0.88%) |
Apr 25, 2007 | 141.29 | 141.29 | 138.05 | 139.16 | 30,238 | -1.50(-1.07%) |
Apr 24, 2007 | 143.52 | 143.52 | 140.09 | 140.66 | 29,673 | -2.87(-2.00%) |
Apr 23, 2007 | 142.91 | 144.08 | 141.07 | 143.52 | 30,803 | +0.61(+0.43%) |
Apr 20, 2007 | 143.59 | 143.59 | 141.55 | 142.91 | 9,608 | +0.13(+0.09%) |
Apr 19, 2007 | 144.06 | 144.06 | 141.99 | 142.78 | 16,108 | -1.86(-1.28%) |
Apr 18, 2007 | 145.08 | 145.08 | 144.64 | 144.64 | 2,543 | -0.85(-0.58%) |
Apr 17, 2007 | 144.50 | 145.49 | 144.06 | 145.49 | 10,738 | +0.41(+0.28%) |
Apr 16, 2007 | 144.99 | 145.88 | 144.57 | 145.08 | 7,065 | +0.69(+0.48%) |
Apr 13, 2007 | 146.23 | 146.66 | 144.19 | 144.39 | 9,608 | -2.28(-1.56%) |
Apr 12, 2007 | 148.62 | 148.97 | 146.05 | 146.67 | 13,564 | -1.42(-0.96%) |
Apr 11, 2007 | 148.97 | 149.00 | 146.59 | 148.09 | 18,651 | -0.77(-0.52%) |
Apr 10, 2007 | 147.29 | 148.86 | 147.29 | 148.86 | 7,065 | +1.79(+1.22%) |
Apr 09, 2007 | 147.91 | 148.40 | 146.63 | 147.07 | 5,369 | -0.84(-0.57%) |
Apr 05, 2007 | 148.35 | 148.80 | 146.85 | 147.91 | 7,630 | -0.26(-0.18%) |
Apr 04, 2007 | 147.82 | 148.97 | 147.82 | 148.18 | 10,456 | -0.09(-0.06%) |
Apr 03, 2007 | 146.04 | 148.68 | 146.04 | 148.27 | 18,086 | +2.69(+1.85%) |
Apr 02, 2007 | 146.04 | 146.04 | 143.74 | 145.57 | 10,456 | -0.11(-0.07%) |
Mar 30, 2007 | 144.64 | 145.97 | 143.75 | 145.68 | 15,260 | +1.49(+1.03%) |
Mar 29, 2007 | 145.44 | 145.88 | 142.60 | 144.20 | 19,499 | -0.18(-0.12%) |
Mar 28, 2007 | 146.41 | 146.41 | 144.11 | 144.37 | 47,476 | -2.57(-1.75%) |
Mar 27, 2007 | 148.27 | 148.27 | 145.97 | 146.94 | 15,260 | -1.93(-1.30%) |
Mar 26, 2007 | 148.27 | 148.87 | 146.57 | 148.87 | 11,869 | +0.07(+0.05%) |
Mar 23, 2007 | 149.77 | 149.77 | 148.62 | 148.80 | 6,782 | -0.53(-0.36%) |
Mar 22, 2007 | 149.54 | 150.42 | 148.12 | 149.33 | 18,934 | +0.04(+0.03%) |
Mar 21, 2007 | 146.50 | 150.21 | 146.50 | 149.29 | 20,347 | +3.07(+2.10%) |
Mar 20, 2007 | 143.61 | 146.69 | 143.61 | 146.22 | 24,586 | +2.61(+1.82%) |
Mar 19, 2007 | 141.55 | 143.84 | 141.10 | 143.61 | 27,977 | +2.53(+1.79%) |
Mar 16, 2007 | 139.43 | 141.89 | 139.42 | 141.09 | 56,802 | +1.66(+1.19%) |
Mar 15, 2007 | 134.74 | 139.42 | 134.74 | 139.42 | 32,781 | +4.69(+3.48%) |
Mar 14, 2007 | 135.54 | 135.54 | 131.63 | 134.74 | 37,868 | -0.79(-0.58%) |
Mar 13, 2007 | 140.11 | 139.60 | 135.00 | 135.53 | 35,042 | -4.59(-3.27%) |
Mar 12, 2007 | 139.69 | 141.45 | 138.70 | 140.11 | 25,716 | -0.89(-0.63%) |
Mar 09, 2007 | 142.04 | 142.88 | 139.70 | 141.00 | 21,477 | -0.34(-0.24%) |
Mar 08, 2007 | 140.82 | 142.60 | 139.88 | 141.35 | 43,237 | +1.22(+0.87%) |
Mar 07, 2007 | 141.54 | 141.99 | 139.69 | 140.13 | 18,934 | -1.77(-1.25%) |
Mar 06, 2007 | 137.74 | 142.43 | 137.30 | 141.90 | 36,172 | +5.61(+4.12%) |
Mar 05, 2007 | 141.90 | 141.90 | 136.28 | 136.28 | 38,151 | -6.32(-4.43%) |
Mar 02, 2007 | 144.82 | 146.59 | 142.46 | 142.60 | 31,368 | -2.73(-1.88%) |