Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 500.56 | 508.78 | 497.06 | 497.91 | 8,924,288 | -0.69(-0.14%) |
May 30, 2007 | 484.50 | 498.84 | 483.00 | 498.60 | 7,295,935 | +11.49(+2.36%) |
May 29, 2007 | 485.00 | 491.80 | 484.00 | 487.11 | 5,219,345 | +3.59(+0.74%) |
May 25, 2007 | 479.70 | 484.95 | 477.27 | 483.52 | 5,348,256 | +9.19(+1.94%) |
May 24, 2007 | 475.15 | 479.20 | 471.50 | 474.33 | 4,173,542 | +0.36(+0.08%) |
May 23, 2007 | 480.82 | 483.41 | 473.75 | 473.97 | 5,080,759 | -1.89(-0.40%) |
May 22, 2007 | 473.00 | 479.01 | 473.00 | 475.86 | 3,840,113 | +5.26(+1.12%) |
May 21, 2007 | 469.53 | 479.20 | 466.72 | 470.60 | 6,164,518 | +0.28(+0.06%) |
May 18, 2007 | 472.03 | 472.70 | 469.75 | 470.32 | 3,695,849 | -0.64(-0.14%) |
May 17, 2007 | 472.46 | 475.22 | 470.81 | 470.96 | 4,665,702 | -1.65(-0.35%) |
May 16, 2007 | 462.00 | 473.14 | 459.02 | 472.61 | 6,558,759 | +14.61(+3.19%) |
May 15, 2007 | 461.96 | 462.54 | 457.41 | 458.00 | 4,119,097 | -3.78(-0.82%) |
May 14, 2007 | 465.48 | 467.51 | 460.00 | 461.78 | 3,872,610 | -4.96(-1.06%) |
May 11, 2007 | 461.83 | 467.00 | 461.00 | 466.74 | 2,935,205 | +5.27(+1.14%) |
May 10, 2007 | 467.04 | 469.49 | 461.02 | 461.47 | 3,690,218 | -7.78(-1.66%) |
May 09, 2007 | 466.15 | 471.73 | 463.88 | 469.25 | 3,889,903 | +2.44(+0.52%) |
May 08, 2007 | 466.13 | 468.17 | 464.73 | 466.81 | 2,906,482 | -0.46(-0.10%) |
May 07, 2007 | 472.14 | 472.82 | 466.47 | 467.27 | 3,020,398 | -3.85(-0.82%) |
May 04, 2007 | 470.12 | 474.84 | 465.88 | 471.12 | 3,951,329 | -2.11(-0.45%) |
May 03, 2007 | 466.22 | 474.07 | 465.29 | 473.23 | 3,594,320 | +7.45(+1.60%) |
May 02, 2007 | 468.65 | 471.08 | 465.73 | 465.78 | 3,063,106 | -3.22(-0.69%) |
May 01, 2007 | 472.19 | 472.81 | 464.17 | 469.00 | 3,658,321 | -2.38(-0.50%) |
Apr 30, 2007 | 479.15 | 481.35 | 471.38 | 471.38 | 3,641,647 | -7.63(-1.59%) |
Apr 27, 2007 | 480.07 | 482.40 | 478.33 | 479.01 | 2,925,816 | -2.17(-0.45%) |
Apr 26, 2007 | 478.10 | 484.45 | 477.11 | 481.18 | 4,129,108 | +3.19(+0.67%) |
Apr 25, 2007 | 480.00 | 481.37 | 476.11 | 477.99 | 3,968,322 | +0.46(+0.10%) |
Apr 24, 2007 | 478.61 | 479.98 | 475.55 | 477.53 | 3,697,226 | -1.55(-0.32%) |
Apr 23, 2007 | 480.10 | 485.00 | 478.26 | 479.08 | 5,676,731 | -3.40(-0.70%) |
Apr 20, 2007 | 490.52 | 492.50 | 482.02 | 482.48 | 12,221,954 | +10.83(+2.30%) |
Apr 19, 2007 | 474.50 | 481.95 | 469.59 | 471.65 | 11,136,749 | -4.36(-0.92%) |
Apr 18, 2007 | 471.26 | 479.90 | 469.53 | 476.01 | 5,670,296 | +3.21(+0.68%) |
Apr 17, 2007 | 473.80 | 476.39 | 471.60 | 472.80 | 3,210,629 | -1.47(-0.31%) |
Apr 16, 2007 | 468.46 | 476.99 | 468.15 | 474.27 | 5,077,883 | +7.98(+1.71%) |
Apr 13, 2007 | 468.45 | 468.77 | 463.36 | 466.29 | 2,796,534 | -1.10(-0.24%) |
Apr 12, 2007 | 464.00 | 468.00 | 462.24 | 467.39 | 2,708,424 | +2.86(+0.62%) |
Apr 11, 2007 | 466.06 | 469.40 | 462.61 | 464.53 | 3,815,181 | -1.97(-0.42%) |
Apr 10, 2007 | 467.09 | 470.79 | 465.16 | 466.50 | 2,979,218 | -1.71(-0.37%) |
Apr 09, 2007 | 472.98 | 473.00 | 465.59 | 468.21 | 3,062,219 | -3.30(-0.70%) |
Apr 05, 2007 | 471.30 | 472.09 | 469.62 | 471.51 | 2,716,080 | +0.49(+0.10%) |
Apr 04, 2007 | 472.14 | 473.00 | 469.58 | 471.02 | 3,778,761 | -1.58(-0.33%) |
Apr 03, 2007 | 464.05 | 474.25 | 464.00 | 472.60 | 6,517,149 | +14.07(+3.07%) |
Apr 02, 2007 | 457.76 | 458.53 | 452.12 | 458.53 | 3,448,432 | +0.37(+0.08%) |
Mar 30, 2007 | 462.10 | 463.40 | 456.14 | 458.16 | 3,380,202 | -2.76(-0.60%) |
Mar 29, 2007 | 464.55 | 466.00 | 455.00 | 460.92 | 3,988,219 | -0.96(-0.21%) |
Mar 28, 2007 | 461.87 | 465.44 | 460.15 | 461.88 | 4,637,554 | -1.74(-0.38%) |
Mar 27, 2007 | 463.55 | 465.23 | 460.34 | 463.62 | 3,740,716 | -1.38(-0.30%) |
Mar 26, 2007 | 460.55 | 465.00 | 455.62 | 465.00 | 4,710,209 | +3.17(+0.69%) |
Mar 23, 2007 | 461.45 | 463.39 | 457.08 | 461.83 | 4,114,098 | -0.21(-0.05%) |
Mar 22, 2007 | 455.61 | 462.17 | 452.53 | 462.04 | 5,681,112 | +5.49(+1.20%) |
Mar 21, 2007 | 445.30 | 456.57 | 445.21 | 456.55 | 5,800,130 | +11.27(+2.53%) |
Mar 20, 2007 | 445.79 | 447.60 | 443.60 | 445.28 | 3,421,890 | -1.95(-0.44%) |
Mar 19, 2007 | 443.25 | 448.50 | 440.63 | 447.23 | 5,197,689 | +6.38(+1.45%) |
Mar 16, 2007 | 445.65 | 446.70 | 439.89 | 440.85 | 5,659,090 | -5.34(-1.20%) |
Mar 15, 2007 | 447.86 | 449.82 | 443.94 | 446.19 | 3,944,400 | -1.81(-0.40%) |
Mar 14, 2007 | 443.23 | 448.66 | 439.00 | 448.00 | 8,017,683 | +4.97(+1.12%) |
Mar 13, 2007 | 454.75 | 451.93 | 442.83 | 443.03 | 6,378,160 | -11.72(-2.58%) |
Mar 12, 2007 | 451.71 | 455.25 | 451.11 | 454.75 | 3,466,961 | +1.79(+0.40%) |
Mar 09, 2007 | 458.00 | 458.40 | 450.10 | 452.96 | 4,977,644 | -1.76(-0.39%) |
Mar 08, 2007 | 459.22 | 465.50 | 454.10 | 454.72 | 5,362,320 | -0.92(-0.20%) |
Mar 07, 2007 | 462.69 | 463.14 | 454.29 | 455.64 | 6,534,138 | -1.91(-0.42%) |
Mar 06, 2007 | 447.47 | 459.00 | 447.38 | 457.55 | 7,534,612 | +16.61(+3.77%) |
Mar 05, 2007 | 437.02 | 445.50 | 437.00 | 440.94 | 6,357,345 | +2.26(+0.52%) |
Mar 02, 2007 | 445.11 | 448.70 | 438.68 | 438.68 | 6,584,459 | -9.55(-2.13%) |