Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 293.70 | 294.21 | 285.91 | 285.91 | 7,312 | -5.39(-1.85%) |
Apr 27, 2007 | 287.97 | 294.30 | 287.97 | 291.31 | 2,534 | +2.14(+0.74%) |
Apr 26, 2007 | 288.05 | 290.19 | 285.30 | 289.17 | 2,523 | +1.28(+0.45%) |
Apr 25, 2007 | 283.00 | 289.60 | 282.57 | 287.88 | 3,679 | +8.05(+2.88%) |
Apr 24, 2007 | 279.41 | 281.46 | 277.78 | 279.84 | 5,011 | +1.28(+0.46%) |
Apr 23, 2007 | 278.55 | 281.67 | 278.55 | 278.55 | 5,326 | -0.17(-0.06%) |
Apr 20, 2007 | 279.06 | 279.41 | 276.07 | 278.72 | 8,387 | +3.77(+1.37%) |
Apr 19, 2007 | 276.50 | 277.78 | 274.96 | 274.96 | 5,794 | -4.88(-1.74%) |
Apr 18, 2007 | 278.98 | 280.61 | 278.55 | 279.84 | 16,775 | -3.00(-1.06%) |
Apr 17, 2007 | 287.54 | 287.54 | 281.98 | 282.83 | 21,599 | -2.57(-0.90%) |
Apr 16, 2007 | 285.06 | 286.43 | 282.49 | 285.40 | 21,074 | +1.11(+0.39%) |
Apr 13, 2007 | 283.86 | 284.97 | 281.98 | 284.29 | 23,515 | +0.26(+0.09%) |
Apr 12, 2007 | 278.64 | 284.12 | 277.52 | 284.03 | 1,939 | +6.50(+2.34%) |
Apr 11, 2007 | 279.67 | 284.54 | 277.52 | 277.52 | 7,499 | -2.48(-0.89%) |
Apr 10, 2007 | 275.13 | 280.01 | 275.13 | 280.01 | 4,847 | +5.82(+2.12%) |
Apr 09, 2007 | 275.30 | 278.55 | 273.93 | 274.19 | 94,482 | -1.28(-0.47%) |
Apr 05, 2007 | 275.47 | 276.24 | 275.21 | 275.47 | 2,499 | +1.28(+0.47%) |
Apr 04, 2007 | 270.85 | 274.19 | 270.76 | 274.19 | 5,735 | +0.77(+0.28%) |
Apr 03, 2007 | 271.45 | 274.10 | 270.33 | 273.42 | 2,383 | -0.26(-0.09%) |
Apr 02, 2007 | 269.82 | 273.67 | 267.77 | 273.67 | 2,371 | +4.54(+1.69%) |
Mar 30, 2007 | 272.64 | 272.64 | 269.05 | 269.13 | 5,268 | -3.43(-1.26%) |
Mar 29, 2007 | 270.68 | 274.03 | 269.48 | 272.56 | 2,523 | +2.91(+1.08%) |
Mar 28, 2007 | 272.13 | 272.13 | 268.71 | 269.65 | 4,263 | -2.40(-0.88%) |
Mar 27, 2007 | 273.07 | 273.07 | 270.42 | 272.05 | 3,995 | -1.45(-0.53%) |
Mar 26, 2007 | 274.19 | 274.19 | 268.79 | 273.50 | 2,511 | +2.01(+0.74%) |
Mar 23, 2007 | 271.96 | 272.73 | 269.48 | 271.49 | 4,509 | +1.33(+0.49%) |
Mar 22, 2007 | 269.82 | 270.93 | 268.11 | 270.16 | 7,266 | +3.94(+1.48%) |
Mar 21, 2007 | 262.46 | 269.48 | 262.46 | 266.23 | 2,453 | +5.48(+2.10%) |
Mar 20, 2007 | 263.23 | 263.66 | 257.49 | 260.75 | 4,579 | -2.23(-0.85%) |
Mar 19, 2007 | 260.83 | 263.23 | 259.03 | 262.97 | 2,570 | +7.19(+2.81%) |
Mar 16, 2007 | 257.15 | 258.01 | 254.67 | 255.78 | 3,200 | -1.11(-0.43%) |
Mar 15, 2007 | 256.98 | 259.63 | 255.87 | 256.89 | 3,107 | -0.09(-0.03%) |
Mar 14, 2007 | 254.93 | 257.92 | 251.93 | 256.98 | 5,034 | +3.51(+1.38%) |
Mar 13, 2007 | 257.24 | 260.40 | 253.04 | 253.47 | 3,317 | -3.77(-1.46%) |
Mar 12, 2007 | 254.33 | 258.01 | 254.33 | 257.24 | 3,422 | -0.43(-0.17%) |
Mar 09, 2007 | 258.35 | 259.63 | 255.61 | 257.67 | 14,029 | +0.34(+0.13%) |
Mar 08, 2007 | 260.23 | 260.23 | 255.78 | 257.32 | 4,217 | +1.28(+0.50%) |
Mar 07, 2007 | 250.82 | 258.78 | 250.82 | 256.04 | 2,850 | +5.48(+2.19%) |
Mar 06, 2007 | 248.16 | 251.67 | 247.82 | 250.56 | 2,628 | +4.88(+1.99%) |
Mar 05, 2007 | 246.45 | 248.42 | 244.91 | 245.68 | 2,301 | -2.74(-1.10%) |
Mar 02, 2007 | 251.24 | 253.38 | 246.54 | 248.42 | 1,950 | -4.28(-1.69%) |
Mar 01, 2007 | 247.39 | 254.75 | 246.62 | 252.70 | 3,609 | +1.03(+0.41%) |
Feb 28, 2007 | 251.50 | 254.24 | 250.30 | 251.67 | 1,752 | -0.60(-0.24%) |
Feb 27, 2007 | 255.27 | 259.12 | 247.39 | 252.27 | 5,280 | -9.25(-3.54%) |
Feb 26, 2007 | 261.77 | 263.49 | 260.23 | 261.52 | 2,321 | +2.91(+1.13%) |
Feb 23, 2007 | 260.49 | 261.09 | 258.18 | 258.61 | 1,600 | -0.60(-0.23%) |
Feb 22, 2007 | 255.78 | 259.63 | 254.58 | 259.21 | 1,939 | +3.51(+1.37%) |
Feb 21, 2007 | 250.13 | 255.70 | 249.79 | 255.70 | 1,950 | +4.19(+1.67%) |
Feb 20, 2007 | 250.39 | 251.76 | 249.36 | 251.50 | 2,453 | -1.03(-0.41%) |
Feb 16, 2007 | 252.78 | 254.33 | 252.08 | 252.53 | 3,084 | -0.34(-0.14%) |
Feb 15, 2007 | 252.53 | 253.56 | 251.24 | 252.87 | 2,219 | -3.00(-1.17%) |
Feb 14, 2007 | 257.41 | 257.49 | 253.73 | 255.87 | 4,927 | +1.20(+0.47%) |
Feb 13, 2007 | 254.24 | 256.12 | 253.21 | 254.67 | 5,120 | +3.17(+1.26%) |
Feb 12, 2007 | 252.96 | 253.64 | 250.47 | 251.50 | 5,928 | -3.77(-1.48%) |
Feb 09, 2007 | 257.24 | 257.24 | 253.81 | 255.27 | 3,142 | -2.05(-0.80%) |
Feb 08, 2007 | 253.13 | 257.41 | 252.10 | 257.32 | 79,798 | +2.65(+1.04%) |
Feb 07, 2007 | 256.04 | 258.09 | 252.53 | 254.67 | 4,988 | -1.80(-0.70%) |
Feb 06, 2007 | 256.64 | 258.95 | 253.81 | 256.47 | 4,988 | +1.28(+0.50%) |
Feb 05, 2007 | 255.35 | 258.44 | 254.24 | 255.18 | 4,742 | +2.14(+0.85%) |
Feb 02, 2007 | 251.67 | 254.58 | 248.25 | 253.04 | 24,403 | +2.65(+1.06%) |