Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 184.00 | 185.80 | 179.40 | 180.00 | 7,671 | -2.00(-1.10%) |
May 30, 2007 | 178.00 | 183.40 | 178.00 | 182.00 | 8,477 | +1.80(+1.00%) |
May 29, 2007 | 177.00 | 180.40 | 175.40 | 180.20 | 4,746 | +1.20(+0.67%) |
May 25, 2007 | 175.60 | 179.80 | 175.60 | 179.00 | 9,729 | +3.60(+2.05%) |
May 24, 2007 | 178.40 | 181.00 | 174.00 | 175.40 | 3,396 | -3.60(-2.01%) |
May 23, 2007 | 181.00 | 184.60 | 178.00 | 179.00 | 2,878 | -2.60(-1.43%) |
May 22, 2007 | 179.20 | 182.20 | 177.20 | 181.60 | 4,823 | +3.20(+1.79%) |
May 21, 2007 | 176.00 | 180.00 | 175.64 | 178.40 | 3,138 | +1.80(+1.02%) |
May 18, 2007 | 176.40 | 177.60 | 175.00 | 176.60 | 5,610 | +0.20(+0.11%) |
May 17, 2007 | 175.60 | 176.80 | 174.00 | 176.40 | 2,768 | +0.80(+0.46%) |
May 16, 2007 | 173.20 | 175.80 | 171.80 | 175.60 | 6,488 | +2.00(+1.15%) |
May 15, 2007 | 175.80 | 176.00 | 172.80 | 173.60 | 7,884 | -1.20(-0.69%) |
May 14, 2007 | 176.60 | 177.80 | 174.60 | 174.80 | 5,617 | -2.20(-1.24%) |
May 11, 2007 | 176.20 | 178.60 | 176.20 | 177.00 | 1,946 | +0.80(+0.45%) |
May 10, 2007 | 176.40 | 177.80 | 175.20 | 176.20 | 4,158 | -1.20(-0.68%) |
May 09, 2007 | 177.20 | 180.00 | 177.00 | 177.40 | 4,562 | +0.00(+0.00%) |
May 08, 2007 | 175.80 | 180.00 | 173.80 | 177.40 | 4,291 | +0.60(+0.34%) |
May 07, 2007 | 178.20 | 178.80 | 173.40 | 176.80 | 24,478 | -2.00(-1.12%) |
May 04, 2007 | 175.80 | 178.80 | 175.60 | 178.80 | 3,813 | +2.80(+1.59%) |
May 03, 2007 | 172.40 | 177.60 | 172.40 | 176.00 | 2,261 | +3.20(+1.85%) |
May 02, 2007 | 171.60 | 179.80 | 170.20 | 172.80 | 7,660 | +0.80(+0.47%) |
May 01, 2007 | 171.40 | 174.60 | 168.20 | 172.00 | 4,885 | +0.00(+0.00%) |
Apr 30, 2007 | 174.40 | 175.20 | 171.20 | 172.00 | 4,560 | -3.00(-1.71%) |
Apr 27, 2007 | 174.80 | 177.40 | 172.00 | 175.00 | 3,095 | -0.80(-0.46%) |
Apr 26, 2007 | 178.40 | 178.80 | 175.40 | 175.80 | 4,397 | -3.20(-1.79%) |
Apr 25, 2007 | 177.80 | 180.60 | 176.00 | 179.00 | 2,541 | +0.60(+0.34%) |
Apr 24, 2007 | 176.20 | 180.40 | 175.80 | 178.40 | 3,678 | +1.60(+0.90%) |
Apr 23, 2007 | 180.60 | 182.00 | 176.20 | 176.80 | 4,324 | -3.40(-1.89%) |
Apr 20, 2007 | 178.00 | 182.00 | 176.40 | 180.20 | 11,501 | +4.40(+2.50%) |
Apr 19, 2007 | 175.00 | 176.60 | 172.60 | 175.80 | 3,119 | +1.00(+0.57%) |
Apr 18, 2007 | 175.40 | 178.40 | 173.80 | 174.80 | 2,718 | -1.20(-0.68%) |
Apr 17, 2007 | 175.80 | 178.40 | 173.00 | 176.00 | 4,570 | -0.20(-0.11%) |
Apr 16, 2007 | 171.00 | 177.40 | 171.00 | 176.20 | 19,721 | +3.60(+2.09%) |
Apr 13, 2007 | 170.60 | 173.00 | 168.20 | 172.60 | 4,662 | +1.60(+0.94%) |
Apr 12, 2007 | 165.40 | 171.60 | 165.40 | 171.00 | 10,723 | +4.20(+2.52%) |
Apr 11, 2007 | 168.80 | 169.40 | 166.00 | 166.80 | 5,387 | -2.60(-1.53%) |
Apr 10, 2007 | 165.20 | 169.40 | 163.60 | 169.40 | 9,417 | +3.60(+2.17%) |
Apr 09, 2007 | 166.00 | 166.00 | 163.40 | 165.80 | 6,003 | +0.80(+0.48%) |
Apr 05, 2007 | 162.20 | 165.40 | 161.80 | 165.00 | 4,186 | +2.40(+1.48%) |
Apr 04, 2007 | 164.00 | 164.20 | 161.00 | 162.60 | 6,150 | -1.40(-0.85%) |
Apr 03, 2007 | 160.00 | 166.60 | 160.00 | 164.00 | 8,501 | +4.00(+2.50%) |
Apr 02, 2007 | 163.00 | 163.00 | 159.60 | 160.00 | 4,009 | -2.80(-1.72%) |
Mar 30, 2007 | 161.40 | 162.80 | 160.60 | 162.80 | 7,078 | +1.00(+0.62%) |
Mar 29, 2007 | 163.40 | 163.40 | 159.60 | 161.80 | 8,255 | -0.20(-0.12%) |
Mar 28, 2007 | 164.20 | 164.20 | 160.80 | 162.00 | 5,015 | -2.80(-1.70%) |
Mar 27, 2007 | 162.00 | 165.00 | 160.40 | 164.80 | 28,533 | +2.20(+1.35%) |
Mar 26, 2007 | 163.20 | 164.00 | 161.00 | 162.60 | 4,388 | -1.20(-0.73%) |
Mar 23, 2007 | 165.20 | 165.80 | 162.60 | 163.80 | 6,495 | -1.80(-1.09%) |
Mar 22, 2007 | 165.80 | 166.00 | 162.20 | 165.60 | 17,497 | +1.00(+0.61%) |
Mar 21, 2007 | 163.60 | 165.40 | 162.40 | 164.60 | 10,997 | +1.80(+1.11%) |
Mar 20, 2007 | 160.80 | 163.40 | 159.20 | 162.80 | 13,369 | +2.80(+1.75%) |
Mar 19, 2007 | 160.00 | 161.60 | 157.00 | 160.00 | 14,996 | +1.00(+0.63%) |
Mar 16, 2007 | 157.00 | 161.00 | 157.00 | 159.00 | 19,957 | +0.80(+0.51%) |
Mar 15, 2007 | 157.20 | 160.60 | 153.60 | 158.20 | 44,237 | +1.20(+0.76%) |
Mar 14, 2007 | 176.42 | 176.42 | 156.60 | 157.00 | 95,291 | -35.00(-18.23%) |
Mar 13, 2007 | 192.60 | 197.00 | 185.80 | 192.00 | 32,062 | -0.60(-0.31%) |
Mar 12, 2007 | 196.20 | 198.20 | 190.00 | 192.60 | 17,101 | -3.40(-1.73%) |
Mar 09, 2007 | 199.20 | 201.80 | 195.00 | 196.00 | 5,861 | -3.00(-1.51%) |
Mar 08, 2007 | 199.60 | 201.60 | 198.40 | 199.00 | 4,565 | +1.60(+0.81%) |
Mar 07, 2007 | 198.00 | 201.20 | 196.60 | 197.40 | 7,823 | -1.00(-0.50%) |
Mar 06, 2007 | 196.20 | 200.80 | 196.00 | 198.40 | 6,001 | +5.00(+2.59%) |
Mar 05, 2007 | 195.00 | 198.60 | 193.00 | 193.40 | 5,370 | -3.00(-1.53%) |
Mar 02, 2007 | 197.40 | 200.80 | 195.40 | 196.40 | 6,434 | -3.40(-1.70%) |