Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 554.45 | 564.86 | 554.45 | 563.87 | 0 | +9.42(+1.70%) |
May 30, 2007 | 557.26 | 557.26 | 551.18 | 554.45 | 0 | -2.81(-0.50%) |
May 29, 2007 | 559.18 | 562.27 | 557.15 | 557.26 | 0 | -1.92(-0.34%) |
May 25, 2007 | 564.84 | 564.84 | 558.15 | 559.18 | 0 | -5.67(-1.00%) |
May 24, 2007 | 566.04 | 566.28 | 560.53 | 564.85 | 0 | -1.19(-0.21%) |
May 23, 2007 | 561.38 | 566.04 | 560.46 | 566.04 | 0 | +4.66(+0.83%) |
May 22, 2007 | 559.50 | 562.06 | 557.83 | 561.38 | 0 | +1.88(+0.34%) |
May 21, 2007 | 554.08 | 561.12 | 554.08 | 559.50 | 0 | +5.42(+0.98%) |
May 18, 2007 | 545.17 | 554.23 | 545.17 | 554.08 | 0 | +8.91(+1.63%) |
May 17, 2007 | 544.22 | 547.62 | 543.29 | 545.17 | 0 | +0.00(+0.00%) |
May 16, 2007 | 544.22 | 547.62 | 543.29 | 545.17 | 0 | +0.95(+0.17%) |
May 15, 2007 | 538.97 | 544.32 | 537.00 | 544.22 | 0 | +5.25(+0.97%) |
May 14, 2007 | 537.35 | 541.61 | 537.35 | 538.97 | 0 | +1.62(+0.30%) |
May 11, 2007 | 543.42 | 543.42 | 533.15 | 537.35 | 0 | -6.07(-1.12%) |
May 10, 2007 | 543.61 | 543.61 | 538.96 | 543.42 | 0 | -0.19(-0.03%) |
May 09, 2007 | 542.14 | 546.38 | 542.05 | 543.61 | 0 | +1.47(+0.27%) |
May 08, 2007 | 555.05 | 555.68 | 540.50 | 542.14 | 0 | -12.91(-2.33%) |
May 07, 2007 | 553.02 | 556.98 | 550.99 | 555.05 | 0 | +2.03(+0.37%) |
May 04, 2007 | 547.31 | 553.44 | 547.31 | 553.02 | 0 | +5.71(+1.04%) |
May 03, 2007 | 546.81 | 549.04 | 543.71 | 547.31 | 0 | +0.50(+0.09%) |
May 02, 2007 | 541.01 | 546.83 | 541.01 | 546.81 | 0 | +5.80(+1.07%) |
May 01, 2007 | 537.63 | 543.62 | 537.49 | 541.01 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 537.63 | 543.62 | 537.49 | 541.01 | 0 | +3.38(+0.63%) |
Apr 27, 2007 | 540.98 | 541.28 | 535.84 | 537.63 | 0 | -3.35(-0.62%) |
Apr 26, 2007 | 537.80 | 543.96 | 537.80 | 540.98 | 0 | +3.18(+0.59%) |
Apr 25, 2007 | 535.46 | 540.56 | 534.47 | 537.80 | 0 | +2.34(+0.44%) |
Apr 24, 2007 | 538.81 | 540.30 | 535.01 | 535.46 | 0 | -3.35(-0.62%) |
Apr 23, 2007 | 533.23 | 539.31 | 533.23 | 538.81 | 0 | +5.58(+1.05%) |
Apr 20, 2007 | 525.64 | 533.92 | 525.64 | 533.23 | 0 | +7.59(+1.44%) |
Apr 19, 2007 | 527.25 | 527.25 | 521.78 | 525.64 | 0 | -1.61(-0.31%) |
Apr 18, 2007 | 532.99 | 532.99 | 526.61 | 527.25 | 0 | -5.74(-1.08%) |
Apr 17, 2007 | 531.96 | 533.56 | 530.83 | 532.99 | 0 | +1.03(+0.19%) |
Apr 16, 2007 | 527.40 | 532.46 | 527.40 | 531.96 | 0 | +4.56(+0.86%) |
Apr 13, 2007 | 523.08 | 529.34 | 523.08 | 527.40 | 0 | +4.32(+0.83%) |
Apr 12, 2007 | 527.54 | 527.54 | 521.93 | 523.08 | 0 | -4.46(-0.85%) |
Apr 11, 2007 | 528.86 | 531.40 | 527.53 | 527.54 | 0 | -1.32(-0.25%) |
Apr 10, 2007 | 525.63 | 528.87 | 524.81 | 528.86 | 0 | +3.23(+0.61%) |
Apr 09, 2007 | 524.42 | 526.19 | 524.12 | 525.63 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 524.42 | 526.19 | 524.12 | 525.63 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 524.42 | 526.19 | 524.12 | 525.63 | 0 | +1.21(+0.23%) |
Apr 03, 2007 | 521.83 | 525.19 | 521.83 | 524.42 | 0 | +2.59(+0.50%) |
Apr 02, 2007 | 521.20 | 524.15 | 519.97 | 521.83 | 0 | +0.63(+0.12%) |
Mar 30, 2007 | 522.49 | 525.56 | 521.08 | 521.20 | 0 | -1.29(-0.25%) |
Mar 29, 2007 | 519.52 | 524.36 | 518.95 | 522.49 | 0 | +2.97(+0.57%) |
Mar 28, 2007 | 515.85 | 520.42 | 515.85 | 519.52 | 0 | +3.67(+0.71%) |
Mar 27, 2007 | 519.16 | 523.66 | 515.85 | 515.85 | 0 | -3.31(-0.64%) |
Mar 26, 2007 | 522.16 | 526.35 | 519.16 | 519.16 | 0 | -3.00(-0.57%) |
Mar 23, 2007 | 516.51 | 522.17 | 516.38 | 522.16 | 0 | +5.65(+1.09%) |
Mar 22, 2007 | 514.84 | 519.04 | 513.96 | 516.51 | 0 | +1.67(+0.32%) |
Mar 21, 2007 | 509.46 | 515.18 | 508.66 | 514.84 | 0 | +5.38(+1.06%) |
Mar 20, 2007 | 506.77 | 510.58 | 505.43 | 509.46 | 0 | +2.69(+0.53%) |
Mar 19, 2007 | 497.97 | 507.55 | 497.97 | 506.77 | 0 | +8.80(+1.77%) |
Mar 16, 2007 | 496.52 | 498.99 | 492.42 | 497.97 | 0 | +1.45(+0.29%) |
Mar 15, 2007 | 491.83 | 498.37 | 491.83 | 496.52 | 0 | +4.69(+0.95%) |
Mar 14, 2007 | 501.76 | 501.76 | 487.62 | 491.83 | 0 | -9.93(-1.98%) |
Mar 13, 2007 | 502.68 | 505.22 | 499.27 | 501.76 | 0 | -0.92(-0.18%) |
Mar 12, 2007 | 503.68 | 507.32 | 500.31 | 502.68 | 0 | -1.00(-0.20%) |
Mar 09, 2007 | 506.53 | 507.95 | 500.80 | 503.68 | 0 | -2.85(-0.56%) |
Mar 08, 2007 | 494.63 | 507.11 | 494.63 | 506.53 | 0 | +11.90(+2.41%) |
Mar 07, 2007 | 493.23 | 497.16 | 492.39 | 494.63 | 0 | +1.40(+0.28%) |
Mar 06, 2007 | 488.03 | 494.31 | 488.03 | 493.23 | 0 | +5.20(+1.07%) |
Mar 05, 2007 | 497.42 | 497.42 | 480.25 | 488.03 | 0 | -9.39(-1.89%) |
Mar 02, 2007 | 493.99 | 500.96 | 493.43 | 497.42 | 0 | +3.43(+0.69%) |