Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 401.94 | 407.52 | 395.73 | 396.98 | 5,537 | +0.00(+0.00%) |
May 30, 2007 | 400.08 | 402.93 | 394.87 | 396.98 | 3,522 | +0.00(+0.00%) |
May 29, 2007 | 409.38 | 413.10 | 396.11 | 396.98 | 6,198 | -1.86(-0.47%) |
May 25, 2007 | 396.98 | 398.84 | 390.77 | 398.84 | 4,320 | +4.34(+1.10%) |
May 24, 2007 | 403.18 | 404.05 | 389.42 | 394.49 | 4,925 | -2.48(-0.62%) |
May 23, 2007 | 405.41 | 405.41 | 396.11 | 396.98 | 6,408 | -4.34(-1.08%) |
May 22, 2007 | 401.94 | 406.28 | 395.86 | 401.32 | 8,052 | +5.58(+1.41%) |
May 21, 2007 | 412.48 | 416.20 | 394.00 | 395.73 | 19,910 | -4.96(-1.24%) |
May 18, 2007 | 403.80 | 410.99 | 397.84 | 400.70 | 14,646 | +0.62(+0.16%) |
May 17, 2007 | 390.77 | 403.05 | 388.91 | 400.08 | 19,056 | +16.75(+4.37%) |
May 16, 2007 | 382.71 | 384.32 | 381.10 | 383.33 | 2,063 | +3.72(+0.98%) |
May 15, 2007 | 378.99 | 381.59 | 377.75 | 379.61 | 2,434 | +1.74(+0.46%) |
May 14, 2007 | 383.33 | 383.33 | 377.25 | 377.87 | 2,369 | +0.74(+0.20%) |
May 11, 2007 | 374.02 | 377.13 | 373.65 | 377.13 | 1,781 | +1.86(+0.50%) |
May 10, 2007 | 381.47 | 383.95 | 372.66 | 375.26 | 2,023 | -3.10(-0.82%) |
May 09, 2007 | 372.16 | 379.98 | 371.17 | 378.37 | 2,627 | +6.20(+1.67%) |
May 08, 2007 | 387.05 | 387.05 | 369.93 | 372.16 | 2,853 | -8.31(-2.18%) |
May 07, 2007 | 376.51 | 389.90 | 373.40 | 380.48 | 6,182 | +7.07(+1.89%) |
May 04, 2007 | 383.95 | 383.95 | 369.68 | 373.40 | 4,828 | +1.86(+0.50%) |
May 03, 2007 | 362.24 | 372.78 | 362.24 | 371.54 | 3,853 | +12.41(+3.45%) |
May 02, 2007 | 353.56 | 369.68 | 351.69 | 359.14 | 3,764 | -0.62(-0.17%) |
May 01, 2007 | 357.90 | 359.76 | 349.09 | 359.76 | 3,248 | +2.85(+0.80%) |
Apr 30, 2007 | 361.00 | 369.56 | 351.57 | 356.90 | 4,860 | -1.86(-0.52%) |
Apr 27, 2007 | 353.68 | 366.21 | 349.96 | 358.77 | 3,047 | +3.60(+1.01%) |
Apr 26, 2007 | 353.56 | 364.22 | 348.59 | 355.17 | 4,901 | +7.32(+2.10%) |
Apr 25, 2007 | 346.73 | 347.97 | 343.01 | 347.85 | 1,273 | +2.36(+0.68%) |
Apr 24, 2007 | 349.71 | 349.71 | 342.64 | 345.49 | 1,684 | -1.12(-0.32%) |
Apr 23, 2007 | 348.97 | 351.69 | 346.61 | 346.61 | 1,257 | -2.23(-0.64%) |
Apr 20, 2007 | 347.97 | 351.94 | 346.11 | 348.84 | 1,692 | +3.97(+1.15%) |
Apr 19, 2007 | 345.74 | 346.11 | 344.25 | 344.87 | 959 | -0.87(-0.25%) |
Apr 18, 2007 | 346.36 | 348.59 | 344.38 | 345.74 | 1,596 | -0.62(-0.18%) |
Apr 17, 2007 | 345.37 | 348.59 | 344.13 | 346.36 | 2,353 | +0.62(+0.18%) |
Apr 16, 2007 | 341.89 | 348.84 | 341.89 | 345.74 | 3,337 | +2.36(+0.69%) |
Apr 13, 2007 | 338.79 | 344.75 | 338.79 | 343.38 | 3,901 | +5.21(+1.54%) |
Apr 12, 2007 | 334.08 | 341.03 | 333.83 | 338.17 | 1,934 | +4.22(+1.26%) |
Apr 11, 2007 | 333.09 | 333.95 | 325.64 | 333.95 | 3,014 | +0.99(+0.30%) |
Apr 10, 2007 | 340.41 | 340.41 | 332.34 | 332.96 | 2,047 | -7.32(-2.15%) |
Apr 09, 2007 | 351.57 | 352.44 | 340.03 | 340.28 | 3,167 | -9.80(-2.80%) |
Apr 05, 2007 | 338.79 | 352.07 | 338.05 | 350.08 | 2,474 | +11.91(+3.52%) |
Apr 04, 2007 | 337.43 | 339.91 | 336.19 | 338.17 | 1,684 | +0.74(+0.22%) |
Apr 03, 2007 | 328.62 | 337.43 | 328.62 | 337.43 | 3,909 | +8.31(+2.53%) |
Apr 02, 2007 | 326.64 | 329.12 | 323.91 | 329.12 | 1,862 | +2.48(+0.76%) |
Mar 30, 2007 | 327.50 | 327.50 | 325.52 | 326.64 | 1,386 | -0.25(-0.08%) |
Mar 29, 2007 | 328.75 | 329.99 | 326.76 | 326.88 | 2,660 | -1.61(-0.49%) |
Mar 28, 2007 | 331.23 | 332.96 | 327.63 | 328.50 | 2,434 | -0.25(-0.08%) |
Mar 27, 2007 | 328.75 | 334.33 | 328.75 | 328.75 | 2,120 | -0.12(-0.04%) |
Mar 26, 2007 | 330.73 | 332.47 | 328.62 | 328.87 | 2,458 | -0.25(-0.08%) |
Mar 23, 2007 | 323.78 | 330.48 | 323.16 | 329.12 | 2,442 | +4.71(+1.45%) |
Mar 22, 2007 | 323.78 | 325.52 | 322.67 | 324.41 | 1,636 | +1.12(+0.35%) |
Mar 21, 2007 | 320.06 | 326.39 | 319.94 | 323.29 | 3,087 | +3.47(+1.09%) |
Mar 20, 2007 | 309.89 | 319.81 | 308.15 | 319.81 | 7,569 | +9.68(+3.12%) |
Mar 19, 2007 | 306.29 | 310.14 | 303.69 | 310.14 | 10,285 | +6.95(+2.29%) |
Mar 16, 2007 | 302.94 | 303.19 | 297.73 | 303.19 | 1,055 | +1.12(+0.37%) |
Mar 15, 2007 | 301.70 | 305.17 | 300.96 | 302.07 | 5,602 | -0.12(-0.04%) |
Mar 14, 2007 | 307.28 | 307.28 | 300.09 | 302.20 | 12,067 | -4.34(-1.42%) |
Mar 13, 2007 | 307.16 | 308.77 | 305.42 | 306.54 | 3,861 | -0.62(-0.20%) |
Mar 12, 2007 | 304.55 | 308.40 | 304.06 | 307.16 | 5,150 | +3.47(+1.14%) |
Mar 09, 2007 | 297.73 | 303.69 | 296.61 | 303.69 | 2,103 | +4.84(+1.62%) |
Mar 08, 2007 | 303.93 | 303.93 | 297.73 | 298.85 | 2,611 | +0.62(+0.21%) |
Mar 07, 2007 | 298.97 | 301.45 | 296.49 | 298.23 | 2,643 | +1.24(+0.42%) |
Mar 06, 2007 | 300.71 | 301.45 | 291.65 | 296.99 | 4,538 | -1.36(-0.46%) |
Mar 05, 2007 | 303.44 | 303.44 | 295.50 | 298.35 | 3,103 | -5.09(-1.68%) |
Mar 02, 2007 | 299.59 | 303.93 | 297.36 | 303.44 | 3,385 | +3.85(+1.28%) |