Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 571.47 | 587.86 | 567.65 | 587.86 | 38,526 | +19.42(+3.42%) |
May 30, 2007 | 557.77 | 568.46 | 557.48 | 568.43 | 14,715 | +8.70(+1.55%) |
May 29, 2007 | 558.75 | 562.55 | 555.81 | 559.74 | 6,540 | +0.99(+0.18%) |
May 25, 2007 | 552.88 | 560.93 | 552.88 | 558.75 | 10,832 | +3.05(+0.55%) |
May 24, 2007 | 551.90 | 555.81 | 550.28 | 555.69 | 5,722 | +8.50(+1.55%) |
May 23, 2007 | 548.06 | 552.73 | 546.61 | 547.19 | 6,540 | -0.50(-0.09%) |
May 22, 2007 | 549.94 | 550.92 | 547.58 | 547.69 | 10,934 | -5.56(-1.00%) |
May 21, 2007 | 550.82 | 557.87 | 536.98 | 553.25 | 11,956 | +2.43(+0.44%) |
May 18, 2007 | 548.98 | 566.50 | 548.96 | 550.82 | 11,854 | -2.05(-0.37%) |
May 17, 2007 | 543.09 | 556.78 | 543.09 | 552.88 | 8,482 | +13.70(+2.54%) |
May 16, 2007 | 540.89 | 541.95 | 538.20 | 539.18 | 15,431 | -4.40(-0.81%) |
May 15, 2007 | 548.95 | 551.40 | 543.58 | 543.58 | 10,525 | -2.80(-0.51%) |
May 14, 2007 | 551.90 | 554.83 | 545.12 | 546.38 | 9,810 | -2.11(-0.39%) |
May 11, 2007 | 550.81 | 555.23 | 546.61 | 548.49 | 12,263 | -0.37(-0.07%) |
May 10, 2007 | 557.77 | 557.77 | 547.98 | 548.86 | 10,832 | -12.33(-2.20%) |
May 09, 2007 | 555.82 | 565.11 | 554.83 | 561.19 | 8,584 | +1.48(+0.26%) |
May 08, 2007 | 547.98 | 561.39 | 547.46 | 559.72 | 10,628 | +11.14(+2.03%) |
May 07, 2007 | 547.98 | 550.90 | 546.61 | 548.57 | 19,518 | +0.52(+0.09%) |
May 04, 2007 | 552.39 | 553.95 | 547.98 | 548.05 | 7,357 | -1.89(-0.34%) |
May 03, 2007 | 550.92 | 552.88 | 549.94 | 549.94 | 10,934 | -2.51(-0.46%) |
May 02, 2007 | 560.21 | 560.21 | 549.96 | 552.46 | 10,423 | -8.25(-1.47%) |
May 01, 2007 | 560.70 | 560.70 | 556.79 | 560.70 | 8,277 | +0.00(+0.00%) |
Apr 30, 2007 | 562.66 | 567.55 | 553.85 | 560.70 | 15,124 | +0.98(+0.17%) |
Apr 27, 2007 | 563.64 | 567.55 | 556.31 | 559.73 | 11,854 | -0.98(-0.17%) |
Apr 26, 2007 | 557.77 | 564.62 | 557.77 | 560.70 | 12,774 | +5.87(+1.06%) |
Apr 25, 2007 | 557.77 | 561.59 | 554.83 | 554.83 | 7,868 | -5.38(-0.96%) |
Apr 24, 2007 | 561.68 | 562.66 | 559.48 | 560.21 | 7,664 | -2.79(-0.50%) |
Apr 23, 2007 | 564.62 | 564.62 | 561.34 | 563.00 | 5,927 | -1.62(-0.29%) |
Apr 20, 2007 | 562.66 | 567.26 | 559.73 | 564.62 | 11,547 | +2.71(+0.48%) |
Apr 19, 2007 | 556.59 | 565.44 | 556.59 | 561.91 | 4,496 | +5.61(+1.01%) |
Apr 18, 2007 | 561.68 | 567.31 | 556.30 | 556.30 | 6,335 | -4.44(-0.79%) |
Apr 17, 2007 | 555.25 | 565.09 | 555.25 | 560.74 | 9,912 | +4.74(+0.85%) |
Apr 16, 2007 | 562.17 | 566.91 | 554.45 | 556.01 | 5,211 | -6.65(-1.18%) |
Apr 13, 2007 | 554.83 | 562.86 | 552.88 | 562.66 | 3,576 | +10.76(+1.95%) |
Apr 12, 2007 | 558.75 | 559.73 | 551.90 | 551.90 | 6,029 | -4.99(-0.90%) |
Apr 11, 2007 | 552.63 | 558.75 | 552.63 | 556.89 | 3,065 | +5.04(+0.91%) |
Apr 10, 2007 | 548.96 | 553.17 | 548.76 | 551.85 | 7,357 | +3.38(+0.62%) |
Apr 09, 2007 | 557.28 | 562.66 | 548.47 | 548.47 | 13,285 | -9.31(-1.67%) |
Apr 05, 2007 | 560.70 | 561.11 | 557.78 | 557.78 | 2,350 | -2.92(-0.52%) |
Apr 04, 2007 | 558.75 | 560.70 | 554.83 | 560.69 | 7,460 | +2.93(+0.52%) |
Apr 03, 2007 | 555.59 | 565.34 | 553.85 | 557.77 | 7,255 | +3.67(+0.66%) |
Apr 02, 2007 | 553.55 | 554.10 | 547.98 | 554.10 | 5,314 | -0.24(-0.04%) |
Mar 30, 2007 | 551.90 | 554.34 | 546.03 | 554.34 | 8,175 | +4.40(+0.80%) |
Mar 29, 2007 | 549.45 | 551.74 | 548.04 | 549.94 | 3,065 | +1.96(+0.36%) |
Mar 28, 2007 | 547.98 | 554.83 | 547.98 | 547.98 | 6,744 | +0.00(+0.00%) |
Mar 27, 2007 | 542.60 | 551.88 | 540.15 | 547.98 | 27,183 | +2.45(+0.45%) |
Mar 26, 2007 | 542.11 | 547.88 | 541.15 | 545.54 | 7,357 | +6.00(+1.11%) |
Mar 23, 2007 | 543.09 | 547.00 | 537.23 | 539.54 | 10,423 | -7.85(-1.43%) |
Mar 22, 2007 | 542.11 | 552.87 | 539.18 | 547.39 | 13,591 | +8.21(+1.52%) |
Mar 21, 2007 | 542.60 | 543.09 | 534.28 | 539.18 | 6,846 | -1.47(-0.27%) |
Mar 20, 2007 | 540.15 | 544.94 | 538.20 | 540.64 | 9,299 | +3.42(+0.64%) |
Mar 19, 2007 | 535.26 | 539.18 | 534.28 | 537.22 | 2,963 | +5.38(+1.01%) |
Mar 16, 2007 | 537.22 | 538.20 | 528.41 | 531.84 | 18,701 | -6.36(-1.18%) |
Mar 15, 2007 | 535.26 | 538.20 | 532.33 | 538.20 | 8,890 | +4.99(+0.94%) |
Mar 14, 2007 | 547.97 | 547.97 | 520.93 | 533.21 | 18,599 | -12.81(-2.35%) |
Mar 13, 2007 | 551.85 | 551.90 | 544.07 | 546.02 | 5,416 | -5.78(-1.05%) |
Mar 12, 2007 | 555.81 | 555.81 | 547.01 | 551.80 | 5,314 | -0.09(-0.02%) |
Mar 09, 2007 | 555.69 | 555.69 | 548.94 | 551.89 | 6,335 | +1.95(+0.35%) |
Mar 08, 2007 | 548.96 | 552.88 | 547.00 | 549.94 | 7,255 | +0.05(+0.01%) |
Mar 07, 2007 | 555.81 | 555.81 | 547.93 | 549.89 | 10,934 | -3.23(-0.58%) |
Mar 06, 2007 | 552.88 | 555.76 | 549.96 | 553.12 | 8,379 | -0.73(-0.13%) |
Mar 05, 2007 | 555.32 | 561.68 | 551.91 | 553.85 | 8,584 | -5.98(-1.07%) |
Mar 02, 2007 | 556.23 | 565.59 | 546.50 | 559.83 | 10,117 | +5.14(+0.93%) |