Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 182.17 | 182.53 | 180.31 | 181.47 | 11,613 | +0.32(+0.18%) |
May 30, 2007 | 172.81 | 183.35 | 172.42 | 181.15 | 38,567 | +8.06(+4.66%) |
May 29, 2007 | 173.84 | 175.40 | 172.98 | 173.09 | 16,462 | -1.36(-0.78%) |
May 25, 2007 | 177.34 | 178.09 | 174.44 | 174.44 | 14,196 | -1.53(-0.87%) |
May 24, 2007 | 181.51 | 181.51 | 175.97 | 175.97 | 10,837 | -5.75(-3.16%) |
May 23, 2007 | 183.46 | 183.46 | 181.72 | 181.72 | 4,311 | -0.68(-0.37%) |
May 22, 2007 | 180.94 | 182.97 | 179.85 | 182.41 | 5,080 | +1.64(+0.91%) |
May 21, 2007 | 180.19 | 180.77 | 179.37 | 180.77 | 8,644 | +1.39(+0.78%) |
May 18, 2007 | 177.07 | 179.37 | 174.29 | 179.37 | 7,575 | +1.14(+0.64%) |
May 17, 2007 | 178.60 | 179.18 | 174.83 | 178.23 | 13,774 | -0.63(-0.35%) |
May 16, 2007 | 180.79 | 181.25 | 178.03 | 178.86 | 8,176 | -2.39(-1.32%) |
May 15, 2007 | 183.76 | 183.92 | 181.25 | 181.25 | 2,856 | -1.89(-1.03%) |
May 14, 2007 | 187.32 | 187.32 | 183.12 | 183.14 | 2,545 | -3.26(-1.75%) |
May 11, 2007 | 185.75 | 188.61 | 185.75 | 186.40 | 2,268 | -2.00(-1.06%) |
May 10, 2007 | 185.82 | 188.39 | 185.82 | 188.39 | 1,273 | +2.51(+1.35%) |
May 09, 2007 | 187.19 | 187.58 | 185.88 | 185.88 | 6,788 | -3.31(-1.75%) |
May 08, 2007 | 190.39 | 190.39 | 188.27 | 189.20 | 6,291 | -1.41(-0.74%) |
May 07, 2007 | 188.31 | 191.31 | 188.27 | 190.60 | 2,028 | +1.11(+0.59%) |
May 04, 2007 | 190.33 | 190.33 | 187.36 | 189.49 | 2,916 | -0.88(-0.46%) |
May 03, 2007 | 187.33 | 190.37 | 187.33 | 190.37 | 5,408 | +3.95(+2.12%) |
May 02, 2007 | 187.34 | 187.71 | 186.41 | 186.41 | 3,792 | -2.59(-1.37%) |
May 01, 2007 | 187.81 | 189.01 | 187.81 | 189.01 | 1,387 | -1.04(-0.55%) |
Apr 30, 2007 | 190.61 | 190.61 | 187.52 | 190.05 | 1,571 | +1.60(+0.85%) |
Apr 27, 2007 | 192.67 | 192.67 | 187.52 | 188.45 | 3,042 | -2.24(-1.17%) |
Apr 26, 2007 | 192.22 | 192.43 | 189.95 | 190.69 | 2,503 | -1.13(-0.59%) |
Apr 25, 2007 | 190.21 | 191.84 | 188.83 | 191.82 | 4,141 | +1.43(+0.75%) |
Apr 24, 2007 | 192.95 | 193.68 | 190.39 | 190.39 | 2,241 | -3.96(-2.04%) |
Apr 23, 2007 | 194.58 | 195.76 | 194.19 | 194.35 | 2,247 | -1.41(-0.72%) |
Apr 20, 2007 | 191.55 | 195.77 | 191.55 | 195.76 | 2,082 | +2.32(+1.20%) |
Apr 19, 2007 | 191.99 | 193.94 | 189.35 | 193.44 | 26,263 | +0.50(+0.26%) |
Apr 18, 2007 | 192.02 | 193.89 | 192.02 | 192.94 | 6,657 | +1.16(+0.61%) |
Apr 17, 2007 | 188.87 | 193.55 | 188.87 | 191.78 | 4,713 | -1.17(-0.61%) |
Apr 16, 2007 | 191.08 | 192.95 | 191.08 | 192.95 | 14,079 | +3.81(+2.02%) |
Apr 13, 2007 | 189.68 | 189.68 | 187.88 | 189.14 | 8,230 | -1.44(-0.76%) |
Apr 12, 2007 | 188.94 | 190.75 | 188.94 | 190.58 | 2,141 | +1.72(+0.91%) |
Apr 11, 2007 | 189.02 | 189.22 | 188.85 | 188.86 | 1,067 | -0.46(-0.24%) |
Apr 10, 2007 | 188.27 | 190.13 | 188.27 | 189.32 | 2,762 | +0.07(+0.04%) |
Apr 09, 2007 | 187.33 | 189.27 | 187.33 | 189.24 | 4,328 | +1.91(+1.02%) |
Apr 05, 2007 | 188.27 | 188.27 | 187.10 | 187.33 | 4,690 | +0.00(+0.00%) |
Apr 04, 2007 | 187.33 | 188.12 | 186.41 | 187.33 | 6,459 | +0.00(+0.00%) |
Apr 03, 2007 | 187.33 | 187.33 | 186.60 | 187.33 | 2,965 | +0.47(+0.25%) |
Apr 02, 2007 | 189.22 | 189.22 | 186.72 | 186.87 | 2,509 | -1.41(-0.75%) |
Mar 30, 2007 | 187.44 | 189.25 | 187.33 | 188.27 | 25,358 | +0.09(+0.05%) |
Mar 29, 2007 | 189.39 | 189.96 | 187.56 | 188.18 | 3,842 | -2.05(-1.08%) |
Mar 28, 2007 | 194.00 | 194.00 | 189.51 | 190.23 | 6,693 | -3.56(-1.84%) |
Mar 27, 2007 | 190.81 | 194.75 | 190.81 | 193.79 | 960 | +0.17(+0.09%) |
Mar 26, 2007 | 194.36 | 194.36 | 190.70 | 193.62 | 3,230 | -2.10(-1.07%) |
Mar 23, 2007 | 197.54 | 197.54 | 194.83 | 195.72 | 3,096 | +1.36(+0.70%) |
Mar 22, 2007 | 196.23 | 196.76 | 194.36 | 194.36 | 4,868 | +0.00(+0.00%) |
Mar 21, 2007 | 194.17 | 195.86 | 193.28 | 194.36 | 3,979 | -1.39(-0.71%) |
Mar 20, 2007 | 196.70 | 197.76 | 194.41 | 195.75 | 4,487 | -1.31(-0.67%) |
Mar 19, 2007 | 195.67 | 198.41 | 195.53 | 197.06 | 9,772 | +2.23(+1.14%) |
Mar 16, 2007 | 194.83 | 195.48 | 193.85 | 194.83 | 4,980 | -0.64(-0.33%) |
Mar 15, 2007 | 194.26 | 196.23 | 194.22 | 195.46 | 1,174 | +0.35(+0.18%) |
Mar 14, 2007 | 192.63 | 195.12 | 192.63 | 195.12 | 4,261 | +0.42(+0.22%) |
Mar 13, 2007 | 196.47 | 195.13 | 193.46 | 194.70 | 1,971 | -1.77(-0.90%) |
Mar 12, 2007 | 194.92 | 196.86 | 194.14 | 196.47 | 2,406 | +0.11(+0.06%) |
Mar 09, 2007 | 195.29 | 196.49 | 194.99 | 196.35 | 866 | +1.64(+0.84%) |
Mar 08, 2007 | 195.20 | 196.70 | 194.71 | 194.71 | 5,550 | -0.49(-0.25%) |
Mar 07, 2007 | 193.76 | 197.64 | 193.76 | 195.20 | 1,488 | -0.30(-0.15%) |
Mar 06, 2007 | 197.45 | 197.80 | 194.71 | 195.50 | 8,074 | +2.28(+1.18%) |
Mar 05, 2007 | 194.41 | 195.06 | 193.22 | 193.22 | 1,887 | -3.31(-1.68%) |
Mar 02, 2007 | 195.76 | 196.52 | 192.96 | 196.52 | 7,925 | +1.72(+0.88%) |