Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 181.56 | 182.16 | 179.13 | 179.70 | 5,892,914 | -0.92(-0.51%) |
May 30, 2007 | 176.22 | 180.62 | 175.64 | 180.62 | 6,927,028 | +2.77(+1.56%) |
May 29, 2007 | 176.35 | 178.21 | 175.97 | 177.85 | 4,796,961 | +2.27(+1.29%) |
May 25, 2007 | 176.73 | 176.69 | 174.54 | 175.59 | 5,226,132 | -0.12(-0.07%) |
May 24, 2007 | 178.67 | 179.65 | 175.21 | 175.70 | 7,977,675 | -2.23(-1.25%) |
May 23, 2007 | 180.43 | 180.94 | 177.84 | 177.93 | 5,493,030 | -1.69(-0.94%) |
May 22, 2007 | 178.95 | 180.36 | 178.09 | 179.62 | 4,583,423 | +1.15(+0.65%) |
May 21, 2007 | 180.12 | 180.38 | 177.94 | 178.47 | 9,991,258 | -0.86(-0.48%) |
May 18, 2007 | 178.02 | 180.01 | 177.47 | 179.33 | 8,640,340 | +2.30(+1.30%) |
May 17, 2007 | 176.81 | 177.45 | 175.37 | 177.03 | 5,375,796 | +0.21(+0.12%) |
May 16, 2007 | 175.48 | 177.48 | 174.80 | 176.81 | 6,629,690 | +2.12(+1.22%) |
May 15, 2007 | 176.10 | 177.76 | 174.60 | 174.69 | 7,413,700 | -1.40(-0.80%) |
May 14, 2007 | 178.09 | 178.29 | 175.44 | 176.09 | 6,118,656 | -1.03(-0.58%) |
May 11, 2007 | 174.59 | 177.16 | 174.08 | 177.12 | 6,367,483 | +3.43(+1.97%) |
May 10, 2007 | 175.52 | 176.71 | 173.58 | 173.69 | 6,374,826 | -2.70(-1.53%) |
May 09, 2007 | 175.25 | 177.26 | 173.89 | 176.40 | 6,672,766 | +1.26(+0.72%) |
May 08, 2007 | 175.95 | 175.94 | 173.58 | 175.13 | 6,267,844 | -1.77(-1.00%) |
May 07, 2007 | 176.99 | 178.99 | 175.64 | 176.90 | 5,956,397 | -0.09(-0.05%) |
May 04, 2007 | 173.30 | 176.99 | 172.39 | 176.99 | 7,234,545 | +4.50(+2.61%) |
May 03, 2007 | 171.78 | 172.78 | 170.15 | 172.49 | 5,703,621 | +1.61(+0.94%) |
May 02, 2007 | 169.72 | 172.78 | 169.29 | 170.88 | 6,241,683 | +0.71(+0.42%) |
May 01, 2007 | 170.56 | 171.21 | 167.66 | 170.17 | 8,086,362 | -0.02(-0.01%) |
Apr 30, 2007 | 174.67 | 175.16 | 170.10 | 170.20 | 7,044,529 | -4.41(-2.53%) |
Apr 27, 2007 | 174.43 | 175.72 | 173.61 | 174.61 | 4,620,646 | -0.41(-0.24%) |
Apr 26, 2007 | 175.87 | 176.43 | 174.53 | 175.03 | 6,076,416 | -0.61(-0.35%) |
Apr 25, 2007 | 172.76 | 175.99 | 171.36 | 175.64 | 9,796,448 | +3.80(+2.21%) |
Apr 24, 2007 | 173.42 | 173.80 | 170.28 | 171.84 | 8,673,968 | -1.32(-0.76%) |
Apr 23, 2007 | 172.06 | 174.38 | 171.65 | 173.16 | 7,470,706 | +1.88(+1.10%) |
Apr 20, 2007 | 172.24 | 172.99 | 170.01 | 171.28 | 9,497,043 | +0.55(+0.32%) |
Apr 19, 2007 | 167.65 | 172.61 | 167.23 | 170.73 | 11,405,901 | +1.98(+1.17%) |
Apr 18, 2007 | 166.69 | 170.14 | 166.59 | 168.75 | 7,803,234 | +1.44(+0.86%) |
Apr 17, 2007 | 167.50 | 168.84 | 166.25 | 167.31 | 7,789,322 | +0.29(+0.18%) |
Apr 16, 2007 | 162.12 | 167.57 | 162.03 | 167.01 | 12,848,324 | +6.24(+3.88%) |
Apr 13, 2007 | 161.90 | 161.90 | 160.08 | 160.77 | 5,549,213 | -0.43(-0.27%) |
Apr 12, 2007 | 160.57 | 161.56 | 159.91 | 161.20 | 5,069,323 | +0.09(+0.06%) |
Apr 11, 2007 | 162.48 | 162.62 | 160.85 | 161.10 | 7,139,257 | -1.65(-1.01%) |
Apr 10, 2007 | 162.17 | 163.35 | 162.10 | 162.75 | 3,856,809 | +0.09(+0.05%) |
Apr 09, 2007 | 162.38 | 163.39 | 161.51 | 162.67 | 4,637,410 | +0.79(+0.49%) |
Apr 05, 2007 | 162.33 | 162.33 | 161.48 | 161.88 | 3,867,133 | -0.67(-0.41%) |
Apr 04, 2007 | 163.07 | 163.46 | 162.10 | 162.55 | 5,319,541 | -0.75(-0.46%) |
Apr 03, 2007 | 161.16 | 163.30 | 160.75 | 163.30 | 6,441,823 | +3.19(+1.99%) |
Apr 02, 2007 | 161.68 | 161.69 | 158.27 | 160.11 | 7,407,406 | -0.76(-0.47%) |
Mar 30, 2007 | 161.50 | 162.74 | 159.37 | 160.87 | 6,649,473 | -0.44(-0.28%) |
Mar 29, 2007 | 162.01 | 162.63 | 160.61 | 161.31 | 8,195,745 | +0.34(+0.21%) |
Mar 28, 2007 | 162.10 | 162.46 | 160.53 | 160.97 | 10,264,444 | -2.42(-1.48%) |
Mar 27, 2007 | 164.28 | 164.84 | 163.29 | 163.39 | 6,172,924 | -1.45(-0.88%) |
Mar 26, 2007 | 165.06 | 165.22 | 162.95 | 164.84 | 8,381,128 | -0.12(-0.08%) |
Mar 23, 2007 | 163.54 | 164.97 | 163.27 | 164.97 | 6,559,328 | +1.41(+0.86%) |
Mar 22, 2007 | 164.82 | 164.86 | 162.94 | 163.56 | 10,296,160 | -0.68(-0.41%) |
Mar 21, 2007 | 159.87 | 164.67 | 158.95 | 164.23 | 14,044,568 | +5.41(+3.41%) |
Mar 20, 2007 | 157.65 | 159.16 | 157.27 | 158.82 | 8,531,169 | +1.21(+0.77%) |
Mar 19, 2007 | 156.74 | 157.66 | 156.05 | 157.61 | 10,514,720 | +2.68(+1.73%) |
Mar 16, 2007 | 156.32 | 156.53 | 154.36 | 154.93 | 13,964,123 | -1.47(-0.94%) |
Mar 15, 2007 | 155.71 | 157.55 | 155.32 | 156.40 | 12,512,569 | +0.58(+0.37%) |
Mar 14, 2007 | 155.71 | 157.39 | 153.79 | 155.83 | 26,193,872 | +0.87(+0.56%) |
Mar 13, 2007 | 157.73 | 162.37 | 154.56 | 154.95 | 41,062,232 | -2.78(-1.76%) |
Mar 12, 2007 | 155.47 | 157.96 | 154.82 | 157.73 | 12,367,555 | +0.70(+0.45%) |
Mar 09, 2007 | 157.77 | 158.04 | 154.82 | 157.03 | 9,847,213 | +1.37(+0.88%) |
Mar 08, 2007 | 154.18 | 157.28 | 154.15 | 155.66 | 13,858,413 | +3.39(+2.22%) |
Mar 07, 2007 | 153.75 | 154.93 | 152.21 | 152.28 | 10,865,780 | -1.38(-0.90%) |
Mar 06, 2007 | 150.96 | 154.31 | 150.80 | 153.66 | 13,867,498 | +5.74(+3.88%) |
Mar 05, 2007 | 150.69 | 153.75 | 147.81 | 147.92 | 17,215,092 | -4.41(-2.90%) |
Mar 02, 2007 | 154.31 | 156.43 | 152.28 | 152.34 | 12,642,427 | -3.11(-2.00%) |