Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 114.76 | 116.48 | 114.31 | 116.30 | 39,009 | +1.90(+1.66%) |
Mar 29, 2007 | 114.76 | 114.94 | 113.04 | 114.40 | 42,883 | +0.27(+0.24%) |
Mar 28, 2007 | 114.58 | 115.48 | 113.22 | 114.13 | 32,381 | -1.08(-0.94%) |
Mar 27, 2007 | 115.66 | 116.30 | 114.04 | 115.21 | 50,087 | -0.99(-0.86%) |
Mar 26, 2007 | 114.94 | 116.84 | 114.31 | 116.20 | 79,414 | +0.90(+0.78%) |
Mar 23, 2007 | 113.86 | 115.39 | 112.95 | 115.30 | 58,254 | +1.08(+0.95%) |
Mar 22, 2007 | 113.86 | 114.31 | 112.86 | 114.22 | 39,585 | +0.72(+0.64%) |
Mar 21, 2007 | 110.78 | 113.58 | 110.24 | 113.49 | 60,789 | +2.62(+2.36%) |
Mar 20, 2007 | 107.71 | 110.96 | 107.71 | 110.87 | 94,155 | +1.99(+1.83%) |
Mar 19, 2007 | 111.05 | 111.87 | 107.89 | 108.89 | 76,703 | -1.72(-1.55%) |
Mar 16, 2007 | 105.99 | 111.33 | 106.08 | 110.60 | 230,474 | +4.70(+4.44%) |
Mar 15, 2007 | 96.69 | 105.99 | 96.69 | 105.90 | 119,199 | +9.58(+9.94%) |
Mar 14, 2007 | 96.96 | 97.95 | 93.16 | 96.33 | 134,769 | -1.72(-1.75%) |
Mar 13, 2007 | 103.01 | 101.84 | 96.78 | 98.04 | 90,425 | -4.97(-4.82%) |
Mar 12, 2007 | 103.19 | 104.91 | 101.66 | 103.01 | 67,506 | -0.99(-0.96%) |
Mar 09, 2007 | 107.89 | 108.98 | 103.55 | 104.01 | 53,983 | -2.80(-2.62%) |
Mar 08, 2007 | 106.08 | 109.79 | 104.91 | 106.81 | 56,639 | +1.54(+1.46%) |
Mar 07, 2007 | 105.72 | 105.99 | 101.84 | 105.27 | 74,644 | -0.36(-0.34%) |
Mar 06, 2007 | 100.93 | 106.08 | 100.93 | 105.63 | 49,733 | +5.96(+5.98%) |
Mar 05, 2007 | 103.19 | 106.08 | 96.78 | 99.67 | 90,945 | -4.88(-4.67%) |
Mar 02, 2007 | 108.34 | 108.61 | 104.46 | 104.55 | 74,954 | -4.07(-3.74%) |
Mar 01, 2007 | 102.83 | 108.98 | 102.11 | 108.61 | 76,924 | +3.52(+3.35%) |
Feb 28, 2007 | 107.08 | 107.71 | 104.82 | 105.09 | 109,139 | -2.53(-2.35%) |
Feb 27, 2007 | 108.61 | 109.70 | 105.45 | 107.62 | 74,987 | -3.07(-2.78%) |
Feb 26, 2007 | 113.13 | 113.58 | 110.33 | 110.69 | 63,725 | -2.62(-2.31%) |
Feb 23, 2007 | 114.31 | 114.85 | 112.95 | 113.31 | 49,279 | -1.36(-1.18%) |
Feb 22, 2007 | 115.12 | 118.55 | 114.49 | 114.67 | 65,060 | -0.72(-0.63%) |
Feb 21, 2007 | 114.58 | 115.66 | 113.95 | 115.39 | 114,163 | -0.09(-0.08%) |
Feb 20, 2007 | 115.21 | 116.57 | 114.13 | 115.48 | 71,789 | -0.63(-0.54%) |
Feb 16, 2007 | 116.39 | 116.48 | 114.76 | 116.11 | 41,621 | -0.27(-0.23%) |
Feb 15, 2007 | 117.02 | 119.37 | 115.93 | 116.39 | 50,342 | -0.63(-0.54%) |
Feb 14, 2007 | 114.76 | 117.92 | 113.50 | 117.02 | 138,286 | +2.26(+1.97%) |
Feb 13, 2007 | 115.21 | 115.57 | 114.22 | 114.76 | 76,727 | -0.45(-0.39%) |
Feb 12, 2007 | 115.84 | 116.20 | 114.76 | 115.21 | 92,360 | -0.90(-0.78%) |
Feb 09, 2007 | 118.73 | 119.01 | 115.66 | 116.11 | 97,785 | -3.07(-2.58%) |
Feb 08, 2007 | 121.99 | 121.99 | 116.39 | 119.19 | 81,229 | -3.25(-2.66%) |
Feb 07, 2007 | 121.27 | 123.43 | 118.01 | 122.44 | 32,735 | +0.81(+0.67%) |
Feb 06, 2007 | 121.08 | 122.80 | 120.81 | 121.63 | 47,044 | +0.54(+0.45%) |
Feb 05, 2007 | 124.43 | 124.52 | 120.63 | 121.08 | 103,462 | -4.43(-3.53%) |
Feb 02, 2007 | 128.85 | 128.85 | 124.88 | 125.51 | 47,498 | -3.34(-2.59%) |
Feb 01, 2007 | 127.41 | 130.03 | 127.41 | 128.85 | 38,689 | +1.63(+1.28%) |
Jan 31, 2007 | 125.60 | 128.85 | 123.52 | 127.23 | 103,904 | +1.63(+1.30%) |
Jan 30, 2007 | 124.43 | 128.76 | 123.89 | 125.60 | 113,045 | +1.17(+0.94%) |
Jan 29, 2007 | 129.22 | 130.21 | 121.17 | 124.43 | 191,176 | -4.43(-3.44%) |
Jan 26, 2007 | 149.28 | 149.28 | 127.14 | 128.85 | 291,816 | -20.42(-13.68%) |
Jan 25, 2007 | 151.35 | 152.62 | 149.10 | 149.28 | 27,080 | -1.45(-0.96%) |
Jan 24, 2007 | 150.72 | 151.45 | 149.55 | 150.72 | 21,148 | +0.45(+0.30%) |
Jan 23, 2007 | 147.65 | 150.27 | 147.65 | 150.27 | 27,312 | +2.17(+1.46%) |
Jan 22, 2007 | 148.92 | 149.00 | 145.93 | 148.10 | 24,733 | -0.45(-0.30%) |
Jan 19, 2007 | 149.10 | 149.55 | 148.19 | 148.55 | 18,968 | -0.54(-0.36%) |
Jan 18, 2007 | 150.36 | 150.99 | 146.93 | 149.10 | 30,842 | -1.26(-0.84%) |
Jan 17, 2007 | 150.63 | 152.35 | 149.19 | 150.36 | 27,323 | -0.63(-0.42%) |
Jan 16, 2007 | 152.89 | 153.16 | 150.18 | 150.99 | 33,266 | -0.09(-0.06%) |
Jan 12, 2007 | 148.65 | 151.35 | 148.19 | 151.08 | 62,814 | +2.71(+1.83%) |
Jan 11, 2007 | 144.76 | 148.37 | 144.76 | 148.37 | 96,545 | +3.70(+2.56%) |
Jan 10, 2007 | 143.40 | 145.03 | 142.86 | 144.67 | 31,429 | +0.54(+0.38%) |
Jan 09, 2007 | 143.31 | 145.12 | 142.77 | 144.13 | 45,483 | +1.36(+0.95%) |
Jan 08, 2007 | 142.77 | 143.34 | 140.69 | 142.77 | 87,570 | +0.90(+0.64%) |
Jan 05, 2007 | 142.14 | 143.49 | 140.33 | 141.87 | 25,154 | -0.63(-0.44%) |
Jan 04, 2007 | 141.87 | 142.68 | 139.16 | 142.50 | 21,303 | +0.81(+0.57%) |