Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 141.32 | 141.36 | 141.36 | 141.36 | 0 | +0.04(+0.03%) |
May 30, 2007 | 141.32 | 141.32 | 140.15 | 141.32 | 0 | +1.17(+0.83%) |
May 29, 2007 | 140.15 | 140.15 | 140.15 | 140.15 | 0 | +0.23(+0.16%) |
May 25, 2007 | 139.92 | 139.92 | 139.92 | 139.92 | 0 | +0.76(+0.55%) |
May 24, 2007 | 139.16 | 139.16 | 139.16 | 139.16 | 0 | -1.34(-0.95%) |
May 23, 2007 | 140.50 | 140.50 | 140.50 | 140.50 | 0 | -0.17(-0.12%) |
May 22, 2007 | 140.76 | 140.67 | 140.67 | 140.67 | 0 | -0.09(-0.06%) |
May 21, 2007 | 140.76 | 140.76 | 140.76 | 140.76 | 0 | +0.21(+0.15%) |
May 18, 2007 | 140.55 | 140.55 | 140.55 | 140.55 | 0 | +0.93(+0.67%) |
May 17, 2007 | 139.62 | 139.62 | 139.62 | 139.62 | 0 | -0.12(-0.09%) |
May 16, 2007 | 139.74 | 139.74 | 139.74 | 139.74 | 0 | +1.23(+0.89%) |
May 15, 2007 | 138.51 | 138.51 | 138.51 | 138.51 | 0 | -0.17(-0.12%) |
May 14, 2007 | 138.68 | 138.92 | 138.68 | 138.68 | 0 | -0.24(-0.17%) |
May 11, 2007 | 138.92 | 138.92 | 138.92 | 138.92 | 0 | +1.34(+0.97%) |
May 10, 2007 | 137.58 | 137.58 | 137.58 | 137.58 | 0 | -1.92(-1.38%) |
May 09, 2007 | 139.50 | 139.50 | 139.50 | 139.50 | 0 | +0.48(+0.35%) |
May 08, 2007 | 139.02 | 139.02 | 139.02 | 139.02 | 0 | -0.15(-0.11%) |
May 07, 2007 | 139.17 | 139.17 | 138.81 | 139.17 | 0 | +0.36(+0.26%) |
May 04, 2007 | 138.81 | 138.81 | 138.81 | 138.81 | 0 | +0.30(+0.22%) |
May 03, 2007 | 138.51 | 138.51 | 138.51 | 138.51 | 0 | +0.64(+0.46%) |
May 02, 2007 | 137.87 | 137.87 | 137.87 | 137.87 | 0 | +0.90(+0.66%) |
May 01, 2007 | 136.97 | 136.97 | 136.97 | 136.97 | 0 | +0.36(+0.26%) |
Apr 30, 2007 | 136.61 | 136.61 | 136.61 | 136.61 | 0 | -1.08(-0.78%) |
Apr 27, 2007 | 137.69 | 137.69 | 137.69 | 137.69 | 0 | -0.01(-0.01%) |
Apr 26, 2007 | 137.70 | 137.70 | 137.70 | 137.70 | 0 | -0.10(-0.07%) |
Apr 25, 2007 | 137.80 | 137.80 | 137.80 | 137.80 | 0 | +1.40(+1.03%) |
Apr 24, 2007 | 136.40 | 136.40 | 136.40 | 136.40 | 0 | -0.05(-0.04%) |
Apr 23, 2007 | 136.45 | 136.45 | 136.45 | 136.45 | 0 | -0.32(-0.23%) |
Apr 20, 2007 | 136.77 | 136.77 | 136.77 | 136.77 | 0 | +1.26(+0.93%) |
Apr 19, 2007 | 135.51 | 135.51 | 135.51 | 135.51 | 0 | -0.16(-0.12%) |
Apr 18, 2007 | 135.67 | 135.67 | 135.67 | 135.67 | 0 | +0.10(+0.07%) |
Apr 17, 2007 | 135.57 | 135.57 | 135.57 | 135.57 | 0 | +0.27(+0.20%) |
Apr 16, 2007 | 135.30 | 135.30 | 135.30 | 135.30 | 0 | +1.44(+1.08%) |
Apr 13, 2007 | 133.86 | 133.86 | 133.86 | 133.86 | 0 | +0.46(+0.34%) |
Apr 12, 2007 | 133.40 | 133.40 | 133.40 | 133.40 | 0 | +0.83(+0.63%) |
Apr 11, 2007 | 132.57 | 132.57 | 132.57 | 132.57 | 0 | -0.86(-0.64%) |
Apr 10, 2007 | 133.43 | 133.43 | 133.43 | 133.43 | 0 | +0.34(+0.26%) |
Apr 09, 2007 | 133.09 | 133.09 | 133.09 | 133.09 | 0 | +0.08(+0.06%) |
Apr 05, 2007 | 133.01 | 133.01 | 133.01 | 133.01 | 0 | +0.44(+0.33%) |
Apr 04, 2007 | 132.57 | 132.57 | 132.57 | 132.57 | 0 | +0.16(+0.12%) |
Apr 03, 2007 | 132.41 | 132.41 | 132.41 | 132.41 | 0 | +1.24(+0.95%) |
Apr 02, 2007 | 131.17 | 131.17 | 131.17 | 131.17 | 0 | +0.18(+0.14%) |
Mar 30, 2007 | 130.99 | 130.99 | 130.99 | 130.99 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 130.99 | 130.99 | 130.49 | 130.99 | 0 | +0.50(+0.38%) |
Mar 28, 2007 | 130.49 | 131.51 | 130.49 | 130.49 | 0 | -1.02(-0.78%) |
Mar 27, 2007 | 131.51 | 131.51 | 131.51 | 131.51 | 0 | -0.82(-0.62%) |
Mar 26, 2007 | 132.33 | 132.33 | 132.33 | 132.33 | 0 | +0.13(+0.10%) |
Mar 23, 2007 | 132.20 | 132.20 | 132.20 | 132.20 | 0 | -0.41(-0.31%) |
Mar 22, 2007 | 132.61 | 132.61 | 132.61 | 132.61 | 0 | -0.05(-0.04%) |
Mar 21, 2007 | 132.66 | 132.66 | 130.43 | 132.66 | 0 | +2.23(+1.71%) |
Mar 20, 2007 | 130.43 | 130.43 | 130.43 | 130.43 | 0 | +0.83(+0.64%) |
Mar 19, 2007 | 129.60 | 129.60 | 129.60 | 129.60 | 0 | +1.39(+1.08%) |
Mar 16, 2007 | 128.21 | 128.21 | 128.21 | 128.21 | 0 | -0.49(-0.38%) |
Mar 15, 2007 | 128.70 | 128.70 | 128.70 | 128.70 | 0 | +0.47(+0.37%) |
Mar 14, 2007 | 128.23 | 128.23 | 128.23 | 128.23 | 0 | +0.86(+0.68%) |
Mar 13, 2007 | 127.37 | 127.37 | 127.37 | 127.37 | 0 | -2.60(-2.00%) |
Mar 12, 2007 | 129.97 | 129.97 | 129.97 | 129.97 | 0 | +0.35(+0.27%) |
Mar 09, 2007 | 129.62 | 129.62 | 129.62 | 129.62 | 0 | +0.08(+0.06%) |
Mar 08, 2007 | 129.54 | 129.54 | 129.54 | 129.54 | 0 | +0.93(+0.72%) |
Mar 07, 2007 | 128.61 | 128.61 | 128.61 | 128.61 | 0 | -0.28(-0.22%) |
Mar 06, 2007 | 128.89 | 128.89 | 128.89 | 128.89 | 0 | +1.97(+1.55%) |
Mar 05, 2007 | 126.92 | 126.92 | 126.92 | 126.92 | 0 | -1.20(-0.94%) |
Mar 02, 2007 | 128.12 | 128.12 | 128.12 | 128.12 | 0 | -1.48(-1.14%) |