Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 125.00 | 127.00 | 125.00 | 126.40 | 320,930 | -0.20(-0.16%) |
May 30, 2007 | 124.80 | 127.80 | 125.40 | 126.60 | 284,988 | -0.20(-0.16%) |
May 29, 2007 | 128.00 | 129.20 | 125.00 | 126.80 | 309,878 | -2.20(-1.71%) |
May 25, 2007 | 128.00 | 129.40 | 127.20 | 129.00 | 167,930 | +2.20(+1.74%) |
May 24, 2007 | 130.00 | 130.20 | 126.00 | 126.80 | 254,830 | -2.60(-2.01%) |
May 23, 2007 | 131.00 | 131.80 | 129.40 | 129.40 | 485,685 | +0.20(+0.15%) |
May 22, 2007 | 127.20 | 130.00 | 127.00 | 129.20 | 256,805 | +2.00(+1.57%) |
May 21, 2007 | 127.40 | 127.60 | 126.00 | 127.20 | 323,978 | -0.60(-0.47%) |
May 18, 2007 | 124.80 | 128.20 | 124.80 | 127.80 | 279,331 | +2.80(+2.24%) |
May 17, 2007 | 124.40 | 125.60 | 124.00 | 125.00 | 167,630 | +0.40(+0.32%) |
May 16, 2007 | 123.60 | 125.40 | 123.40 | 124.60 | 214,100 | +1.00(+0.81%) |
May 15, 2007 | 125.00 | 125.60 | 123.60 | 123.60 | 250,242 | -1.40(-1.12%) |
May 14, 2007 | 127.00 | 127.00 | 125.00 | 125.00 | 177,560 | -2.80(-2.19%) |
May 11, 2007 | 126.00 | 128.00 | 125.40 | 127.80 | 186,622 | +2.00(+1.59%) |
May 10, 2007 | 127.80 | 128.20 | 125.20 | 125.80 | 216,435 | -2.00(-1.56%) |
May 09, 2007 | 125.20 | 128.00 | 124.80 | 127.80 | 202,250 | +2.00(+1.59%) |
May 08, 2007 | 123.60 | 126.60 | 123.60 | 125.80 | 240,520 | +1.60(+1.29%) |
May 07, 2007 | 124.20 | 125.60 | 123.80 | 124.20 | 167,660 | -1.00(-0.80%) |
May 04, 2007 | 125.40 | 126.80 | 124.20 | 125.20 | 391,193 | +0.20(+0.16%) |
May 03, 2007 | 125.00 | 125.60 | 123.00 | 125.00 | 369,377 | +0.60(+0.48%) |
May 02, 2007 | 123.40 | 126.40 | 123.00 | 124.40 | 403,460 | +1.20(+0.97%) |
May 01, 2007 | 123.20 | 123.80 | 121.80 | 123.20 | 294,174 | +0.40(+0.33%) |
Apr 30, 2007 | 122.20 | 124.40 | 122.00 | 122.80 | 354,286 | -0.40(-0.32%) |
Apr 27, 2007 | 125.40 | 126.20 | 123.00 | 123.20 | 442,679 | -3.00(-2.38%) |
Apr 26, 2007 | 128.40 | 128.80 | 125.00 | 126.20 | 489,338 | -3.00(-2.32%) |
Apr 25, 2007 | 128.60 | 130.00 | 126.20 | 129.20 | 768,386 | +0.40(+0.31%) |
Apr 24, 2007 | 127.80 | 129.60 | 127.40 | 128.80 | 244,683 | +1.00(+0.78%) |
Apr 23, 2007 | 127.40 | 128.60 | 126.60 | 127.80 | 225,351 | -0.20(-0.16%) |
Apr 20, 2007 | 128.40 | 129.80 | 126.60 | 128.00 | 274,562 | +0.60(+0.47%) |
Apr 19, 2007 | 127.60 | 129.00 | 126.80 | 127.40 | 350,497 | -0.80(-0.62%) |
Apr 18, 2007 | 128.80 | 130.58 | 128.00 | 128.20 | 435,073 | -1.00(-0.77%) |
Apr 17, 2007 | 132.40 | 132.40 | 128.20 | 129.20 | 435,025 | -2.00(-1.52%) |
Apr 16, 2007 | 133.00 | 134.80 | 129.60 | 131.20 | 617,393 | -0.60(-0.46%) |
Apr 13, 2007 | 126.80 | 133.00 | 126.80 | 131.80 | 915,170 | +5.00(+3.94%) |
Apr 12, 2007 | 124.20 | 128.40 | 121.00 | 126.80 | 1,095,065 | +2.20(+1.77%) |
Apr 11, 2007 | 123.40 | 126.80 | 122.40 | 124.60 | 651,024 | +0.80(+0.65%) |
Apr 10, 2007 | 120.00 | 123.80 | 119.20 | 123.80 | 600,087 | +5.00(+4.21%) |
Apr 09, 2007 | 120.80 | 120.80 | 118.20 | 118.80 | 181,505 | -1.20(-1.00%) |
Apr 05, 2007 | 119.00 | 120.40 | 118.80 | 120.00 | 310,175 | +1.40(+1.18%) |
Apr 04, 2007 | 118.40 | 120.00 | 118.00 | 118.60 | 356,220 | +0.60(+0.51%) |
Apr 03, 2007 | 115.00 | 119.20 | 114.80 | 118.00 | 320,555 | +2.40(+2.08%) |
Apr 02, 2007 | 115.40 | 116.20 | 114.60 | 115.60 | 191,640 | +0.20(+0.17%) |
Mar 30, 2007 | 116.80 | 117.60 | 114.80 | 115.40 | 397,815 | -1.40(-1.20%) |
Mar 29, 2007 | 117.40 | 117.80 | 115.00 | 116.80 | 318,667 | +0.60(+0.52%) |
Mar 28, 2007 | 113.20 | 118.00 | 112.00 | 116.20 | 495,122 | +2.60(+2.29%) |
Mar 27, 2007 | 114.80 | 115.20 | 113.60 | 113.60 | 108,730 | -1.20(-1.05%) |
Mar 26, 2007 | 115.60 | 116.60 | 113.60 | 114.80 | 278,345 | -1.40(-1.20%) |
Mar 23, 2007 | 115.00 | 117.00 | 114.60 | 116.20 | 169,265 | +0.20(+0.17%) |
Mar 22, 2007 | 115.20 | 117.60 | 114.40 | 116.00 | 318,644 | +0.40(+0.35%) |
Mar 21, 2007 | 111.20 | 115.80 | 111.20 | 115.60 | 251,270 | +2.40(+2.12%) |
Mar 20, 2007 | 110.60 | 114.00 | 110.20 | 113.20 | 427,340 | +2.60(+2.35%) |
Mar 19, 2007 | 111.40 | 112.36 | 109.80 | 110.60 | 272,620 | -0.80(-0.72%) |
Mar 16, 2007 | 111.40 | 112.00 | 111.20 | 111.40 | 181,015 | -0.60(-0.54%) |
Mar 15, 2007 | 113.60 | 114.20 | 110.40 | 112.00 | 499,991 | -1.40(-1.23%) |
Mar 14, 2007 | 112.60 | 114.40 | 112.00 | 113.40 | 223,375 | -0.60(-0.53%) |
Mar 13, 2007 | 116.00 | 116.60 | 113.20 | 114.00 | 174,955 | -2.00(-1.72%) |
Mar 12, 2007 | 116.00 | 117.00 | 115.20 | 116.00 | 140,680 | +0.20(+0.17%) |
Mar 09, 2007 | 115.80 | 117.00 | 114.40 | 115.80 | 189,495 | +0.40(+0.35%) |
Mar 08, 2007 | 117.20 | 117.60 | 113.60 | 115.40 | 351,290 | -1.80(-1.54%) |
Mar 07, 2007 | 117.20 | 118.40 | 117.00 | 117.20 | 187,505 | +0.40(+0.34%) |
Mar 06, 2007 | 118.20 | 118.20 | 114.00 | 116.80 | 220,835 | +3.60(+3.18%) |
Mar 05, 2007 | 114.80 | 115.00 | 108.20 | 113.20 | 428,975 | -3.00(-2.58%) |
Mar 02, 2007 | 118.80 | 119.00 | 115.60 | 116.20 | 310,355 | -3.40(-2.84%) |