Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 255.10 | 255.10 | 251.20 | 251.40 | 190 | -8.60(-3.31%) |
May 30, 2007 | 262.00 | 262.00 | 260.00 | 260.00 | 600 | +0.10(+0.04%) |
May 29, 2007 | 274.90 | 279.90 | 255.80 | 259.90 | 530 | -20.00(-7.15%) |
May 25, 2007 | 279.80 | 279.90 | 276.40 | 279.90 | 40 | +5.00(+1.82%) |
May 24, 2007 | 270.10 | 275.10 | 267.50 | 274.90 | 100 | +2.40(+0.88%) |
May 23, 2007 | 272.60 | 277.60 | 267.50 | 272.50 | 270 | -5.10(-1.84%) |
May 22, 2007 | 277.60 | 277.60 | 277.60 | 277.60 | 0 | +0.00(+0.00%) |
May 21, 2007 | 281.00 | 305.00 | 277.60 | 277.60 | 550 | +1.60(+0.58%) |
May 18, 2007 | 281.00 | 281.00 | 271.00 | 276.00 | 70 | +0.00(+0.00%) |
May 17, 2007 | 285.80 | 285.80 | 262.10 | 276.00 | 740 | -14.80(-5.09%) |
May 16, 2007 | 311.00 | 311.00 | 290.80 | 290.80 | 210 | -23.20(-7.39%) |
May 15, 2007 | 279.90 | 315.50 | 274.90 | 314.00 | 1,080 | +48.90(+18.45%) |
May 14, 2007 | 290.00 | 290.00 | 265.10 | 265.10 | 260 | -26.40(-9.06%) |
May 11, 2007 | 290.00 | 296.00 | 281.50 | 291.50 | 160 | -6.50(-2.18%) |
May 10, 2007 | 287.00 | 299.00 | 287.00 | 298.00 | 280 | +13.00(+4.56%) |
May 09, 2007 | 270.40 | 288.00 | 269.80 | 285.00 | 420 | +17.00(+6.34%) |
May 08, 2007 | 262.50 | 268.00 | 262.50 | 268.00 | 280 | +6.00(+2.29%) |
May 07, 2007 | 256.00 | 263.60 | 256.00 | 262.00 | 70 | +9.00(+3.56%) |
May 04, 2007 | 253.00 | 253.00 | 253.00 | 253.00 | 0 | +0.00(+0.00%) |
May 03, 2007 | 256.00 | 256.00 | 250.00 | 253.00 | 50 | -7.00(-2.69%) |
May 02, 2007 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | +0.00(+0.00%) |
May 01, 2007 | 265.00 | 265.00 | 255.10 | 260.00 | 270 | -9.80(-3.63%) |
Apr 30, 2007 | 265.00 | 270.00 | 265.00 | 269.80 | 90 | +8.80(+3.37%) |
Apr 27, 2007 | 265.00 | 265.00 | 261.00 | 261.00 | 20 | -9.00(-3.33%) |
Apr 26, 2007 | 275.00 | 275.00 | 265.00 | 270.00 | 130 | -5.00(-1.82%) |
Apr 25, 2007 | 271.40 | 277.50 | 271.40 | 275.00 | 110 | +7.10(+2.65%) |
Apr 24, 2007 | 280.00 | 280.00 | 266.20 | 267.90 | 200 | -17.20(-6.03%) |
Apr 23, 2007 | 285.10 | 285.10 | 285.10 | 285.10 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 297.00 | 297.00 | 282.50 | 285.10 | 350 | -12.10(-4.07%) |
Apr 19, 2007 | 297.90 | 298.00 | 295.50 | 297.20 | 280 | +1.30(+0.44%) |
Apr 18, 2007 | 299.00 | 300.00 | 295.00 | 295.90 | 350 | +0.90(+0.31%) |
Apr 17, 2007 | 290.40 | 295.00 | 287.00 | 295.00 | 50 | +5.00(+1.72%) |
Apr 16, 2007 | 290.00 | 294.00 | 280.20 | 290.00 | 290 | -0.20(-0.07%) |
Apr 13, 2007 | 286.00 | 293.00 | 284.90 | 290.20 | 770 | +5.30(+1.86%) |
Apr 12, 2007 | 269.90 | 286.40 | 263.90 | 284.90 | 850 | +18.80(+7.07%) |
Apr 11, 2007 | 268.90 | 274.80 | 264.90 | 266.10 | 980 | -3.90(-1.44%) |
Apr 10, 2007 | 280.20 | 281.50 | 269.94 | 270.00 | 1,580 | -10.10(-3.61%) |
Apr 09, 2007 | 290.00 | 292.40 | 278.80 | 280.10 | 2,200 | -3.70(-1.30%) |
Apr 05, 2007 | 289.90 | 293.10 | 283.80 | 283.80 | 1,960 | -7.50(-2.57%) |
Apr 04, 2007 | 295.90 | 295.90 | 291.00 | 291.30 | 1,400 | -4.60(-1.55%) |
Apr 03, 2007 | 310.60 | 314.70 | 292.60 | 295.90 | 1,040 | -17.70(-5.64%) |
Apr 02, 2007 | 317.40 | 317.40 | 313.60 | 313.60 | 50 | +0.40(+0.13%) |
Mar 30, 2007 | 311.10 | 320.50 | 311.00 | 313.20 | 280 | +4.10(+1.33%) |
Mar 29, 2007 | 302.30 | 335.00 | 302.30 | 309.10 | 670 | +4.00(+1.31%) |
Mar 28, 2007 | 297.50 | 310.00 | 290.00 | 305.10 | 570 | -4.90(-1.58%) |
Mar 27, 2007 | 260.00 | 310.00 | 260.00 | 310.00 | 1,020 | +55.20(+21.66%) |
Mar 26, 2007 | 250.50 | 259.90 | 250.00 | 254.80 | 120 | +4.60(+1.84%) |
Mar 23, 2007 | 250.30 | 250.30 | 250.20 | 250.20 | 40 | -1.80(-0.71%) |
Mar 22, 2007 | 252.00 | 252.00 | 245.00 | 252.00 | 190 | +2.00(+0.80%) |
Mar 21, 2007 | 240.00 | 260.00 | 240.00 | 250.00 | 160 | +8.00(+3.31%) |
Mar 20, 2007 | 202.50 | 242.50 | 202.50 | 242.00 | 410 | +39.50(+19.51%) |
Mar 19, 2007 | 202.50 | 202.50 | 202.50 | 202.50 | 30 | +0.00(+0.00%) |
Mar 16, 2007 | 205.00 | 205.00 | 200.00 | 202.50 | 80 | +2.50(+1.25%) |
Mar 15, 2007 | 205.00 | 205.00 | 200.00 | 200.00 | 200 | -10.00(-4.76%) |
Mar 14, 2007 | 210.00 | 210.00 | 210.00 | 210.00 | 10 | -5.00(-2.33%) |
Mar 13, 2007 | 220.00 | 220.00 | 215.00 | 215.00 | 20 | -5.00(-2.27%) |