Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 132.10 | 135.40 | 132.10 | 133.20 | 14,610 | +1.10(+0.83%) |
Feb 27, 2007 | 137.00 | 137.00 | 132.10 | 132.10 | 16,920 | -5.50(-4.00%) |
Feb 26, 2007 | 139.70 | 140.90 | 136.00 | 137.60 | 16,100 | -2.00(-1.43%) |
Feb 23, 2007 | 139.00 | 140.90 | 138.10 | 139.60 | 13,290 | +2.40(+1.75%) |
Feb 22, 2007 | 135.90 | 137.20 | 133.40 | 137.20 | 14,930 | +1.90(+1.40%) |
Feb 21, 2007 | 132.50 | 135.60 | 132.50 | 135.30 | 9,530 | +2.40(+1.81%) |
Feb 20, 2007 | 136.50 | 136.50 | 132.10 | 132.90 | 9,510 | -1.20(-0.89%) |
Feb 16, 2007 | 133.60 | 135.30 | 132.60 | 134.10 | 11,580 | +0.50(+0.37%) |
Feb 15, 2007 | 133.20 | 134.60 | 131.50 | 133.60 | 10,380 | +0.00(+0.00%) |
Feb 14, 2007 | 135.00 | 136.30 | 133.30 | 133.60 | 11,090 | -2.40(-1.76%) |
Feb 13, 2007 | 135.70 | 136.40 | 133.10 | 136.00 | 11,290 | +0.80(+0.59%) |
Feb 12, 2007 | 135.60 | 135.70 | 134.60 | 135.20 | 6,330 | -0.30(-0.22%) |
Feb 09, 2007 | 139.40 | 139.40 | 135.00 | 135.50 | 10,680 | -3.90(-2.80%) |
Feb 08, 2007 | 136.20 | 141.00 | 134.00 | 139.40 | 21,160 | +2.40(+1.75%) |
Feb 07, 2007 | 139.80 | 140.50 | 136.10 | 137.00 | 14,000 | -2.50(-1.79%) |
Feb 06, 2007 | 140.50 | 142.10 | 138.50 | 139.50 | 12,130 | -0.30(-0.21%) |
Feb 05, 2007 | 142.10 | 143.10 | 139.50 | 139.80 | 12,640 | -0.70(-0.50%) |
Feb 02, 2007 | 140.00 | 140.50 | 137.60 | 140.50 | 11,870 | +1.10(+0.79%) |
Feb 01, 2007 | 139.80 | 141.50 | 137.80 | 139.40 | 11,680 | +0.60(+0.43%) |
Jan 31, 2007 | 139.80 | 141.10 | 138.70 | 138.80 | 12,730 | -1.80(-1.28%) |
Jan 30, 2007 | 137.50 | 142.50 | 137.30 | 140.60 | 21,890 | +4.90(+3.61%) |
Jan 29, 2007 | 136.00 | 139.60 | 134.30 | 135.70 | 13,800 | -1.30(-0.95%) |
Jan 26, 2007 | 137.40 | 138.90 | 135.60 | 137.00 | 10,170 | +0.60(+0.44%) |
Jan 25, 2007 | 138.30 | 138.80 | 134.40 | 136.40 | 27,680 | -1.90(-1.37%) |
Jan 24, 2007 | 136.10 | 138.80 | 134.70 | 138.30 | 11,590 | +2.60(+1.92%) |
Jan 23, 2007 | 132.40 | 138.30 | 132.10 | 135.70 | 33,520 | +3.30(+2.49%) |
Jan 22, 2007 | 136.80 | 136.90 | 130.70 | 132.40 | 19,770 | -3.50(-2.58%) |
Jan 19, 2007 | 132.40 | 137.10 | 131.50 | 135.90 | 12,140 | +3.80(+2.88%) |
Jan 18, 2007 | 137.60 | 140.30 | 131.90 | 132.10 | 23,560 | -4.80(-3.51%) |
Jan 17, 2007 | 131.00 | 140.30 | 130.60 | 136.90 | 43,380 | +7.90(+6.12%) |
Jan 16, 2007 | 129.60 | 131.10 | 128.30 | 129.00 | 19,450 | -0.50(-0.39%) |
Jan 12, 2007 | 127.00 | 131.00 | 127.00 | 129.50 | 18,260 | +3.60(+2.86%) |
Jan 11, 2007 | 126.80 | 129.20 | 125.40 | 125.90 | 21,400 | -0.50(-0.40%) |
Jan 10, 2007 | 129.60 | 129.60 | 126.20 | 126.40 | 26,830 | -3.20(-2.47%) |
Jan 09, 2007 | 129.60 | 131.50 | 127.50 | 129.60 | 21,440 | -1.00(-0.77%) |
Jan 08, 2007 | 132.50 | 135.50 | 129.70 | 130.60 | 21,070 | -0.90(-0.68%) |
Jan 05, 2007 | 134.60 | 135.60 | 129.90 | 131.50 | 38,270 | -4.10(-3.02%) |
Jan 04, 2007 | 143.10 | 143.20 | 133.80 | 135.60 | 26,680 | -8.80(-6.09%) |
Jan 03, 2007 | 150.00 | 150.00 | 141.20 | 144.40 | 30,210 | -5.90(-3.93%) |
Dec 29, 2006 | 151.80 | 152.30 | 149.60 | 150.30 | 17,790 | -1.40(-0.92%) |
Dec 28, 2006 | 154.30 | 155.69 | 151.60 | 151.70 | 8,190 | -2.50(-1.62%) |
Dec 27, 2006 | 149.00 | 154.90 | 149.00 | 154.20 | 13,160 | +5.30(+3.56%) |
Dec 26, 2006 | 150.10 | 153.30 | 148.40 | 148.90 | 11,680 | -1.00(-0.67%) |
Dec 22, 2006 | 151.50 | 152.30 | 149.50 | 149.90 | 9,930 | -1.10(-0.73%) |
Dec 21, 2006 | 153.50 | 155.30 | 148.30 | 151.00 | 16,810 | -1.80(-1.18%) |
Dec 20, 2006 | 153.50 | 155.90 | 151.70 | 152.80 | 11,830 | +0.50(+0.33%) |
Dec 19, 2006 | 151.00 | 153.00 | 150.30 | 152.30 | 13,660 | +1.40(+0.93%) |
Dec 18, 2006 | 158.70 | 160.40 | 150.80 | 150.90 | 18,310 | -8.00(-5.03%) |
Dec 15, 2006 | 160.40 | 161.20 | 158.50 | 158.90 | 12,410 | -1.20(-0.75%) |
Dec 14, 2006 | 160.00 | 163.90 | 159.00 | 160.10 | 16,020 | +1.10(+0.69%) |
Dec 13, 2006 | 160.80 | 161.78 | 159.00 | 159.00 | 12,050 | -0.80(-0.50%) |
Dec 12, 2006 | 162.00 | 163.00 | 158.70 | 159.80 | 14,270 | -1.00(-0.62%) |
Dec 11, 2006 | 161.00 | 164.00 | 160.40 | 160.80 | 10,490 | +0.40(+0.25%) |
Dec 08, 2006 | 160.90 | 163.50 | 160.00 | 160.40 | 8,600 | +0.10(+0.06%) |
Dec 07, 2006 | 160.50 | 163.00 | 158.40 | 160.30 | 10,120 | +0.10(+0.06%) |
Dec 06, 2006 | 162.20 | 165.00 | 160.00 | 160.20 | 9,520 | -2.00(-1.23%) |
Dec 05, 2006 | 174.40 | 174.40 | 160.90 | 162.20 | 13,500 | -3.20(-1.93%) |
Dec 04, 2006 | 160.20 | 166.00 | 160.20 | 165.40 | 18,160 | +5.30(+3.31%) |