Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 128.95 | 129.37 | 127.56 | 128.63 | 1,203,300 | +0.06(+0.05%) |
May 30, 2007 | 127.60 | 128.57 | 126.88 | 128.57 | 1,082,701 | +0.97(+0.76%) |
May 29, 2007 | 127.10 | 127.76 | 126.73 | 127.60 | 901,700 | +0.57(+0.45%) |
May 25, 2007 | 126.01 | 127.18 | 126.01 | 127.03 | 837,400 | +1.02(+0.81%) |
May 24, 2007 | 127.13 | 128.25 | 125.81 | 126.01 | 1,447,769 | -0.32(-0.25%) |
May 23, 2007 | 131.01 | 131.75 | 126.33 | 126.33 | 2,401,978 | -5.78(-4.38%) |
May 22, 2007 | 134.20 | 134.12 | 131.10 | 132.11 | 1,264,000 | -1.88(-1.40%) |
May 21, 2007 | 134.75 | 135.76 | 133.79 | 133.99 | 988,000 | -0.52(-0.39%) |
May 18, 2007 | 133.40 | 134.51 | 133.17 | 134.51 | 572,800 | +1.66(+1.25%) |
May 17, 2007 | 131.67 | 133.31 | 131.24 | 132.85 | 538,600 | +1.18(+0.90%) |
May 16, 2007 | 130.46 | 131.96 | 130.37 | 131.67 | 602,800 | +1.41(+1.08%) |
May 15, 2007 | 134.84 | 132.63 | 130.24 | 130.26 | 1,129,400 | -3.43(-2.57%) |
May 14, 2007 | 134.80 | 135.34 | 133.50 | 133.69 | 463,000 | -1.11(-0.82%) |
May 11, 2007 | 133.92 | 135.31 | 133.85 | 134.80 | 421,200 | +1.13(+0.85%) |
May 10, 2007 | 135.10 | 135.74 | 133.67 | 133.67 | 688,700 | -1.43(-1.06%) |
May 09, 2007 | 132.46 | 135.40 | 132.46 | 135.10 | 623,800 | +2.64(+1.99%) |
May 08, 2007 | 132.73 | 132.94 | 131.80 | 132.46 | 568,400 | -0.06(-0.05%) |
May 07, 2007 | 132.42 | 132.84 | 131.95 | 132.52 | 256,295 | +0.22(+0.17%) |
May 04, 2007 | 132.98 | 133.21 | 131.94 | 132.30 | 408,300 | -0.68(-0.51%) |
May 03, 2007 | 132.72 | 133.53 | 131.50 | 132.98 | 496,400 | +0.27(+0.20%) |
May 02, 2007 | 133.50 | 134.35 | 132.61 | 132.71 | 629,000 | -0.79(-0.59%) |
May 01, 2007 | 133.65 | 133.80 | 131.52 | 133.50 | 537,233 | +0.46(+0.35%) |
Apr 30, 2007 | 133.19 | 134.58 | 133.04 | 133.04 | 586,400 | -0.15(-0.11%) |
Apr 27, 2007 | 133.86 | 133.86 | 132.96 | 133.19 | 372,200 | -0.69(-0.52%) |
Apr 26, 2007 | 134.12 | 135.72 | 133.84 | 133.88 | 430,200 | -1.61(-1.19%) |
Apr 25, 2007 | 136.75 | 137.66 | 135.33 | 135.49 | 736,700 | +1.92(+1.44%) |
Apr 24, 2007 | 134.24 | 134.24 | 131.92 | 133.57 | 526,700 | -0.54(-0.40%) |
Apr 23, 2007 | 133.74 | 134.55 | 133.60 | 134.11 | 284,300 | +0.38(+0.28%) |
Apr 20, 2007 | 132.95 | 133.81 | 132.36 | 133.73 | 393,500 | +1.72(+1.30%) |
Apr 19, 2007 | 131.30 | 132.40 | 130.93 | 132.01 | 349,100 | +0.36(+0.27%) |
Apr 18, 2007 | 131.68 | 132.27 | 130.59 | 131.65 | 445,383 | -0.28(-0.21%) |
Apr 17, 2007 | 132.70 | 132.92 | 131.05 | 131.93 | 396,100 | -0.61(-0.46%) |
Apr 16, 2007 | 131.00 | 132.81 | 131.00 | 132.54 | 514,400 | +1.93(+1.48%) |
Apr 13, 2007 | 130.82 | 130.83 | 129.55 | 130.61 | 378,200 | -0.21(-0.16%) |
Apr 12, 2007 | 129.65 | 131.19 | 128.53 | 130.82 | 533,299 | +0.40(+0.31%) |
Apr 11, 2007 | 130.42 | 131.69 | 129.99 | 130.42 | 594,000 | +0.00(+0.00%) |
Apr 10, 2007 | 130.19 | 131.61 | 130.19 | 130.42 | 543,800 | +0.24(+0.18%) |
Apr 09, 2007 | 129.69 | 130.38 | 129.50 | 130.18 | 322,800 | +0.55(+0.42%) |
Apr 05, 2007 | 129.37 | 130.10 | 129.01 | 129.63 | 227,500 | +0.25(+0.19%) |
Apr 04, 2007 | 128.90 | 129.87 | 128.50 | 129.38 | 993,508 | +0.04(+0.03%) |
Apr 03, 2007 | 129.45 | 130.60 | 129.25 | 129.34 | 825,700 | +0.36(+0.28%) |
Apr 02, 2007 | 128.14 | 129.30 | 128.03 | 128.98 | 821,800 | +0.84(+0.66%) |
Mar 30, 2007 | 127.70 | 128.47 | 126.85 | 128.14 | 524,100 | +0.46(+0.36%) |
Mar 29, 2007 | 127.55 | 128.32 | 126.92 | 127.68 | 704,200 | +0.15(+0.12%) |
Mar 28, 2007 | 128.44 | 128.44 | 127.01 | 127.53 | 567,900 | -1.15(-0.89%) |
Mar 27, 2007 | 128.60 | 129.15 | 128.20 | 128.68 | 377,800 | -0.34(-0.26%) |
Mar 26, 2007 | 129.06 | 129.18 | 127.90 | 129.02 | 305,000 | -0.04(-0.03%) |
Mar 23, 2007 | 128.20 | 129.49 | 127.69 | 129.06 | 365,200 | +0.96(+0.75%) |
Mar 22, 2007 | 127.50 | 128.60 | 127.36 | 128.10 | 363,000 | +0.69(+0.54%) |
Mar 21, 2007 | 126.72 | 127.50 | 126.56 | 127.41 | 687,267 | +0.94(+0.74%) |
Mar 20, 2007 | 125.01 | 126.55 | 124.93 | 126.47 | 360,600 | +1.46(+1.17%) |
Mar 19, 2007 | 125.13 | 126.00 | 124.82 | 125.01 | 612,400 | +0.41(+0.33%) |
Mar 16, 2007 | 125.06 | 125.14 | 124.00 | 124.60 | 507,600 | -0.46(-0.37%) |
Mar 15, 2007 | 124.26 | 125.33 | 124.25 | 125.06 | 566,500 | +0.74(+0.60%) |
Mar 14, 2007 | 125.58 | 125.76 | 122.17 | 124.32 | 739,900 | -1.26(-1.00%) |
Mar 13, 2007 | 127.34 | 127.21 | 125.50 | 125.58 | 616,400 | -1.76(-1.38%) |
Mar 12, 2007 | 126.96 | 127.69 | 126.06 | 127.34 | 297,800 | +0.06(+0.05%) |
Mar 09, 2007 | 127.50 | 127.90 | 126.57 | 127.28 | 489,300 | +0.97(+0.77%) |
Mar 08, 2007 | 126.15 | 126.94 | 125.85 | 126.31 | 512,200 | +0.64(+0.51%) |
Mar 07, 2007 | 123.70 | 125.95 | 123.40 | 125.67 | 787,890 | +1.97(+1.59%) |
Mar 06, 2007 | 122.80 | 123.90 | 121.76 | 123.70 | 673,500 | +2.13(+1.75%) |
Mar 05, 2007 | 122.03 | 123.00 | 121.52 | 121.57 | 691,800 | -0.96(-0.78%) |
Mar 02, 2007 | 124.80 | 124.94 | 122.37 | 122.53 | 743,700 | -2.27(-1.82%) |