Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 680.64 | 685.76 | 663.04 | 682.24 | 1,763 | +8.00(+1.19%) |
May 30, 2007 | 640.00 | 685.76 | 640.00 | 674.24 | 2,102 | +30.08(+4.67%) |
May 29, 2007 | 640.00 | 655.04 | 640.00 | 644.16 | 356 | +0.96(+0.15%) |
May 25, 2007 | 633.60 | 647.36 | 633.60 | 643.20 | 510 | +4.80(+0.75%) |
May 24, 2007 | 635.84 | 641.60 | 635.20 | 638.40 | 675 | -1.60(-0.25%) |
May 23, 2007 | 631.04 | 645.12 | 631.04 | 640.00 | 638 | +3.52(+0.55%) |
May 22, 2007 | 644.16 | 644.16 | 636.16 | 636.48 | 409 | -4.16(-0.65%) |
May 21, 2007 | 627.20 | 641.92 | 627.20 | 640.64 | 732 | +8.64(+1.37%) |
May 18, 2007 | 616.64 | 632.00 | 616.64 | 632.00 | 290 | +15.36(+2.49%) |
May 17, 2007 | 607.36 | 618.56 | 597.76 | 616.64 | 579 | +9.92(+1.64%) |
May 16, 2007 | 609.60 | 611.52 | 595.20 | 606.72 | 647 | -3.84(-0.63%) |
May 15, 2007 | 636.16 | 636.16 | 606.08 | 610.56 | 1,083 | -27.52(-4.31%) |
May 14, 2007 | 625.60 | 640.00 | 618.24 | 638.08 | 603 | +9.28(+1.48%) |
May 11, 2007 | 625.92 | 628.80 | 618.24 | 628.80 | 315 | +3.84(+0.61%) |
May 10, 2007 | 643.20 | 643.20 | 624.96 | 624.96 | 606 | -14.08(-2.20%) |
May 09, 2007 | 647.68 | 649.60 | 630.72 | 639.04 | 841 | -16.00(-2.44%) |
May 08, 2007 | 647.04 | 655.68 | 640.32 | 655.04 | 474 | +12.16(+1.89%) |
May 07, 2007 | 647.04 | 649.60 | 640.32 | 642.88 | 1,399 | -4.48(-0.69%) |
May 04, 2007 | 635.84 | 647.36 | 632.96 | 647.36 | 5,418 | +12.81(+2.02%) |
May 03, 2007 | 618.88 | 634.55 | 618.24 | 634.55 | 450 | +15.67(+2.53%) |
May 02, 2007 | 615.04 | 618.88 | 611.84 | 618.88 | 1,180 | +3.52(+0.57%) |
May 01, 2007 | 608.32 | 615.36 | 602.88 | 615.36 | 942 | +5.44(+0.89%) |
Apr 30, 2007 | 608.32 | 614.40 | 600.32 | 609.92 | 964 | -2.56(-0.42%) |
Apr 27, 2007 | 603.84 | 613.44 | 603.84 | 612.48 | 1,275 | +8.64(+1.43%) |
Apr 26, 2007 | 575.36 | 604.16 | 563.84 | 603.84 | 2,780 | +40.64(+7.22%) |
Apr 25, 2007 | 561.92 | 564.48 | 555.52 | 563.20 | 1,248 | +6.43(+1.16%) |
Apr 24, 2007 | 565.76 | 571.84 | 555.20 | 556.77 | 1,155 | -13.47(-2.36%) |
Apr 23, 2007 | 568.64 | 579.52 | 555.84 | 570.24 | 2,819 | +8.32(+1.48%) |
Apr 20, 2007 | 567.04 | 570.24 | 561.60 | 561.92 | 347 | -7.68(-1.35%) |
Apr 19, 2007 | 562.88 | 571.52 | 562.88 | 569.60 | 371 | +1.60(+0.28%) |
Apr 18, 2007 | 583.68 | 585.60 | 568.00 | 568.00 | 490 | -13.44(-2.31%) |
Apr 17, 2007 | 564.80 | 581.44 | 564.80 | 581.44 | 1,564 | +13.44(+2.37%) |
Apr 16, 2007 | 566.40 | 571.84 | 566.08 | 568.00 | 735 | -2.24(-0.39%) |
Apr 13, 2007 | 559.68 | 570.88 | 559.68 | 570.24 | 339 | +7.36(+1.31%) |
Apr 12, 2007 | 568.96 | 568.96 | 561.60 | 562.88 | 779 | -4.16(-0.73%) |
Apr 11, 2007 | 568.00 | 570.88 | 564.48 | 567.04 | 301 | -1.28(-0.23%) |
Apr 10, 2007 | 568.00 | 568.96 | 567.68 | 568.32 | 255 | +1.28(+0.23%) |
Apr 09, 2007 | 563.20 | 568.32 | 563.20 | 567.04 | 579 | +6.08(+1.08%) |
Apr 05, 2007 | 563.20 | 563.20 | 558.72 | 560.96 | 607 | +3.52(+0.63%) |
Apr 04, 2007 | 557.44 | 561.60 | 556.80 | 557.44 | 512 | -1.60(-0.29%) |
Apr 03, 2007 | 554.56 | 563.20 | 554.56 | 559.04 | 2,488 | +4.80(+0.87%) |
Apr 02, 2007 | 581.44 | 581.44 | 552.64 | 554.24 | 1,388 | -24.64(-4.26%) |
Mar 30, 2007 | 561.92 | 578.88 | 561.92 | 578.88 | 374 | +13.76(+2.43%) |
Mar 29, 2007 | 576.00 | 580.80 | 563.84 | 565.12 | 291 | -13.44(-2.32%) |
Mar 28, 2007 | 580.16 | 582.40 | 576.64 | 578.56 | 526 | -4.80(-0.82%) |
Mar 27, 2007 | 582.08 | 586.88 | 581.12 | 583.36 | 267 | -1.92(-0.33%) |
Mar 26, 2007 | 586.88 | 587.20 | 584.00 | 585.28 | 214 | +0.96(+0.16%) |
Mar 23, 2007 | 586.88 | 588.80 | 581.12 | 584.32 | 406 | -6.72(-1.14%) |
Mar 22, 2007 | 592.00 | 594.88 | 589.12 | 591.04 | 2,191 | -0.64(-0.11%) |
Mar 21, 2007 | 588.48 | 592.00 | 586.56 | 591.68 | 346 | +2.88(+0.49%) |
Mar 20, 2007 | 580.80 | 590.08 | 580.80 | 588.80 | 557 | +6.08(+1.04%) |
Mar 19, 2007 | 583.68 | 588.48 | 582.40 | 582.72 | 202 | -5.12(-0.87%) |
Mar 16, 2007 | 584.64 | 588.80 | 584.00 | 587.84 | 1,245 | +4.80(+0.82%) |
Mar 15, 2007 | 577.60 | 583.04 | 574.08 | 583.04 | 1,900 | +8.64(+1.50%) |
Mar 14, 2007 | 573.44 | 574.40 | 561.28 | 574.40 | 1,115 | -8.00(-1.37%) |
Mar 13, 2007 | 588.16 | 587.84 | 568.96 | 582.40 | 2,429 | -5.76(-0.98%) |
Mar 12, 2007 | 583.68 | 588.16 | 580.80 | 588.16 | 635 | +6.08(+1.04%) |
Mar 09, 2007 | 581.12 | 586.56 | 579.52 | 582.08 | 412 | +2.88(+0.50%) |
Mar 08, 2007 | 576.96 | 590.40 | 576.96 | 579.20 | 1,511 | -0.64(-0.11%) |
Mar 07, 2007 | 576.32 | 580.80 | 576.00 | 579.84 | 1,048 | -0.64(-0.11%) |
Mar 06, 2007 | 575.04 | 582.08 | 574.08 | 580.48 | 414 | +5.12(+0.89%) |
Mar 05, 2007 | 580.16 | 587.20 | 575.36 | 575.36 | 1,736 | -10.24(-1.75%) |
Mar 02, 2007 | 579.84 | 586.88 | 579.52 | 585.60 | 1,195 | +9.60(+1.67%) |