Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 132.69 | 133.88 | 130.59 | 131.73 | 1,021,066 | -0.46(-0.35%) |
May 30, 2007 | 128.95 | 132.25 | 128.56 | 132.19 | 1,159,009 | +2.84(+2.19%) |
May 29, 2007 | 128.32 | 130.31 | 127.85 | 129.35 | 631,071 | +1.54(+1.21%) |
May 25, 2007 | 126.69 | 128.34 | 126.16 | 127.80 | 398,018 | +2.07(+1.64%) |
May 24, 2007 | 126.50 | 129.57 | 125.47 | 125.74 | 840,609 | -1.28(-1.01%) |
May 23, 2007 | 129.04 | 130.92 | 126.74 | 127.02 | 736,092 | -1.73(-1.34%) |
May 22, 2007 | 124.06 | 128.90 | 123.75 | 128.74 | 1,354,656 | +5.21(+4.22%) |
May 21, 2007 | 121.39 | 123.93 | 121.39 | 123.53 | 1,225,680 | +2.04(+1.68%) |
May 18, 2007 | 121.21 | 122.13 | 120.74 | 121.49 | 650,659 | +0.85(+0.70%) |
May 17, 2007 | 119.80 | 121.85 | 118.42 | 120.64 | 684,880 | +0.66(+0.55%) |
May 16, 2007 | 119.58 | 120.84 | 117.95 | 119.98 | 915,809 | +1.32(+1.11%) |
May 15, 2007 | 120.56 | 122.19 | 118.09 | 118.66 | 1,135,999 | -1.71(-1.42%) |
May 14, 2007 | 120.84 | 121.47 | 119.52 | 120.37 | 839,580 | -0.45(-0.37%) |
May 11, 2007 | 121.10 | 122.37 | 119.49 | 120.82 | 1,202,670 | -0.23(-0.19%) |
May 10, 2007 | 124.91 | 125.39 | 120.77 | 121.05 | 1,069,918 | -4.36(-3.47%) |
May 09, 2007 | 126.21 | 126.21 | 124.75 | 125.41 | 842,884 | -0.19(-0.15%) |
May 08, 2007 | 124.79 | 126.95 | 121.88 | 125.59 | 1,386,988 | -1.62(-1.27%) |
May 07, 2007 | 127.52 | 127.62 | 126.35 | 127.21 | 1,107,089 | +0.67(+0.53%) |
May 04, 2007 | 128.58 | 128.96 | 126.39 | 126.54 | 771,139 | -1.35(-1.05%) |
May 03, 2007 | 122.64 | 130.94 | 122.32 | 127.89 | 1,649,423 | +5.47(+4.47%) |
May 02, 2007 | 120.91 | 123.54 | 120.91 | 122.41 | 934,571 | +1.66(+1.38%) |
May 01, 2007 | 122.52 | 122.52 | 119.07 | 120.75 | 1,489,579 | -2.82(-2.28%) |
Apr 30, 2007 | 124.24 | 128.36 | 123.50 | 123.58 | 1,687,845 | -0.65(-0.52%) |
Apr 27, 2007 | 122.79 | 125.21 | 122.55 | 124.23 | 806,893 | +1.25(+1.02%) |
Apr 26, 2007 | 121.48 | 123.42 | 121.26 | 122.97 | 717,400 | +1.42(+1.17%) |
Apr 25, 2007 | 120.95 | 121.87 | 119.49 | 121.55 | 590,361 | +1.31(+1.09%) |
Apr 24, 2007 | 120.13 | 120.58 | 118.22 | 120.24 | 635,909 | +0.56(+0.47%) |
Apr 23, 2007 | 116.72 | 120.70 | 116.72 | 119.68 | 1,160,956 | +2.56(+2.19%) |
Apr 20, 2007 | 118.61 | 118.61 | 115.47 | 117.12 | 1,963,732 | +4.33(+3.84%) |
Apr 19, 2007 | 112.65 | 112.91 | 111.56 | 112.79 | 1,006,493 | +0.14(+0.13%) |
Apr 18, 2007 | 113.35 | 113.59 | 111.75 | 112.64 | 1,130,524 | -1.07(-0.94%) |
Apr 17, 2007 | 114.73 | 115.11 | 113.02 | 113.71 | 865,134 | -0.73(-0.64%) |
Apr 16, 2007 | 114.83 | 115.54 | 113.63 | 114.44 | 1,131,161 | -0.23(-0.20%) |
Apr 13, 2007 | 115.52 | 116.19 | 114.03 | 114.67 | 789,134 | -0.85(-0.73%) |
Apr 12, 2007 | 115.21 | 116.37 | 114.76 | 115.52 | 849,138 | -0.15(-0.13%) |
Apr 11, 2007 | 116.59 | 116.69 | 114.89 | 115.67 | 819,519 | -0.92(-0.79%) |
Apr 10, 2007 | 117.52 | 119.16 | 116.36 | 116.59 | 712,020 | -0.93(-0.79%) |
Apr 09, 2007 | 117.39 | 118.64 | 117.38 | 117.52 | 358,208 | +0.38(+0.33%) |
Apr 05, 2007 | 116.94 | 117.59 | 116.77 | 117.14 | 546,936 | +0.31(+0.26%) |
Apr 04, 2007 | 116.72 | 117.69 | 116.02 | 116.84 | 409,700 | +0.32(+0.28%) |
Apr 03, 2007 | 115.89 | 117.29 | 115.67 | 116.52 | 381,221 | +1.48(+1.28%) |
Apr 02, 2007 | 114.63 | 115.94 | 114.63 | 115.04 | 633,981 | +0.47(+0.41%) |
Mar 30, 2007 | 115.77 | 115.77 | 113.98 | 114.58 | 523,336 | -0.80(-0.69%) |
Mar 29, 2007 | 114.74 | 116.33 | 113.98 | 115.37 | 741,019 | +1.08(+0.94%) |
Mar 28, 2007 | 113.73 | 114.84 | 112.91 | 114.30 | 793,087 | -0.01(-0.01%) |
Mar 27, 2007 | 114.41 | 114.93 | 113.30 | 114.30 | 700,692 | -0.11(-0.10%) |
Mar 26, 2007 | 113.41 | 114.51 | 112.31 | 114.41 | 2,697,984 | +1.01(+0.89%) |
Mar 23, 2007 | 114.32 | 114.41 | 113.13 | 113.41 | 680,278 | -0.82(-0.72%) |
Mar 22, 2007 | 113.74 | 114.34 | 112.55 | 114.23 | 848,430 | +0.73(+0.64%) |
Mar 21, 2007 | 109.73 | 113.91 | 108.98 | 113.50 | 1,171,954 | +3.77(+3.44%) |
Mar 20, 2007 | 107.59 | 109.86 | 107.17 | 109.73 | 567,114 | +2.20(+2.05%) |
Mar 19, 2007 | 107.29 | 107.92 | 107.03 | 107.52 | 598,149 | +1.08(+1.01%) |
Mar 16, 2007 | 107.84 | 108.77 | 105.95 | 106.45 | 653,609 | -1.15(-1.07%) |
Mar 15, 2007 | 106.07 | 108.28 | 106.07 | 107.60 | 568,766 | +1.24(+1.16%) |
Mar 14, 2007 | 104.83 | 106.48 | 103.69 | 106.36 | 1,341,912 | +2.00(+1.92%) |
Mar 13, 2007 | 108.20 | 108.00 | 104.25 | 104.36 | 924,895 | -3.84(-3.55%) |
Mar 12, 2007 | 108.06 | 109.32 | 107.56 | 108.20 | 690,308 | -1.20(-1.09%) |
Mar 09, 2007 | 109.95 | 109.95 | 107.77 | 109.40 | 625,053 | +0.59(+0.54%) |
Mar 08, 2007 | 107.33 | 109.66 | 107.05 | 108.81 | 657,739 | +2.59(+2.44%) |
Mar 07, 2007 | 103.53 | 108.08 | 103.03 | 106.22 | 1,034,990 | +2.25(+2.17%) |
Mar 06, 2007 | 104.24 | 105.96 | 103.63 | 103.97 | 937,403 | +0.95(+0.92%) |
Mar 05, 2007 | 103.64 | 105.37 | 102.85 | 103.02 | 949,557 | -2.74(-2.59%) |
Mar 02, 2007 | 105.57 | 106.97 | 105.08 | 105.75 | 766,655 | -0.53(-0.50%) |