Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 124.23 | 128.36 | 123.50 | 123.57 | 1,687,858 | -0.65(-0.52%) |
Apr 27, 2007 | 122.79 | 125.21 | 122.55 | 124.23 | 806,900 | +1.25(+1.02%) |
Apr 26, 2007 | 121.48 | 123.42 | 121.26 | 122.97 | 717,405 | +1.42(+1.17%) |
Apr 25, 2007 | 120.95 | 121.87 | 119.49 | 121.55 | 590,365 | +1.31(+1.09%) |
Apr 24, 2007 | 120.12 | 120.58 | 118.22 | 120.23 | 635,914 | +0.56(+0.47%) |
Apr 23, 2007 | 116.72 | 120.70 | 116.72 | 119.68 | 1,160,966 | +2.56(+2.19%) |
Apr 20, 2007 | 118.60 | 118.60 | 115.46 | 117.12 | 1,963,747 | +4.33(+3.84%) |
Apr 19, 2007 | 112.65 | 112.91 | 111.56 | 112.79 | 1,006,501 | +0.14(+0.13%) |
Apr 18, 2007 | 113.34 | 113.59 | 111.75 | 112.64 | 1,130,533 | -1.07(-0.94%) |
Apr 17, 2007 | 114.73 | 115.11 | 113.02 | 113.71 | 865,141 | -0.73(-0.64%) |
Apr 16, 2007 | 114.83 | 115.54 | 113.63 | 114.44 | 1,131,170 | -0.23(-0.20%) |
Apr 13, 2007 | 115.52 | 116.19 | 114.03 | 114.67 | 789,140 | -0.85(-0.73%) |
Apr 12, 2007 | 115.21 | 116.37 | 114.76 | 115.52 | 849,144 | -0.15(-0.13%) |
Apr 11, 2007 | 116.59 | 116.69 | 114.89 | 115.67 | 819,526 | -0.92(-0.79%) |
Apr 10, 2007 | 117.52 | 119.16 | 116.36 | 116.59 | 712,026 | -0.93(-0.79%) |
Apr 09, 2007 | 117.39 | 118.64 | 117.38 | 117.52 | 358,211 | +0.38(+0.33%) |
Apr 05, 2007 | 116.94 | 117.59 | 116.77 | 117.14 | 546,940 | +0.30(+0.26%) |
Apr 04, 2007 | 116.72 | 117.68 | 116.02 | 116.84 | 409,704 | +0.32(+0.28%) |
Apr 03, 2007 | 115.89 | 117.29 | 115.67 | 116.52 | 381,224 | +1.47(+1.28%) |
Apr 02, 2007 | 114.62 | 115.94 | 114.62 | 115.04 | 633,986 | +0.47(+0.41%) |
Mar 30, 2007 | 115.77 | 115.77 | 113.98 | 114.57 | 523,340 | -0.80(-0.69%) |
Mar 29, 2007 | 114.74 | 116.33 | 113.98 | 115.37 | 741,025 | +1.08(+0.94%) |
Mar 28, 2007 | 113.73 | 114.84 | 112.91 | 114.29 | 793,093 | -0.01(-0.01%) |
Mar 27, 2007 | 114.41 | 114.93 | 113.29 | 114.30 | 700,697 | -0.11(-0.10%) |
Mar 26, 2007 | 113.41 | 114.51 | 112.31 | 114.41 | 2,698,005 | +1.01(+0.89%) |
Mar 23, 2007 | 114.32 | 114.41 | 113.13 | 113.41 | 680,283 | -0.82(-0.72%) |
Mar 22, 2007 | 113.74 | 114.34 | 112.55 | 114.23 | 848,436 | +0.73(+0.64%) |
Mar 21, 2007 | 109.73 | 113.91 | 108.98 | 113.50 | 1,171,963 | +3.77(+3.44%) |
Mar 20, 2007 | 107.59 | 109.85 | 107.17 | 109.73 | 567,119 | +2.20(+2.05%) |
Mar 19, 2007 | 107.29 | 107.92 | 107.03 | 107.52 | 598,153 | +1.08(+1.01%) |
Mar 16, 2007 | 107.84 | 108.77 | 105.95 | 106.45 | 653,615 | -1.15(-1.07%) |
Mar 15, 2007 | 106.07 | 108.28 | 106.07 | 107.60 | 568,771 | +1.24(+1.16%) |
Mar 14, 2007 | 104.83 | 106.48 | 103.68 | 106.36 | 1,341,922 | +2.00(+1.92%) |
Mar 13, 2007 | 108.20 | 108.00 | 104.24 | 104.36 | 924,902 | -3.84(-3.55%) |
Mar 12, 2007 | 108.06 | 109.32 | 107.56 | 108.20 | 690,313 | -1.20(-1.09%) |
Mar 09, 2007 | 109.95 | 109.95 | 107.77 | 109.40 | 625,058 | +0.58(+0.54%) |
Mar 08, 2007 | 107.33 | 109.66 | 107.05 | 108.81 | 657,745 | +2.59(+2.44%) |
Mar 07, 2007 | 103.53 | 108.07 | 103.03 | 106.22 | 1,034,998 | +2.25(+2.17%) |
Mar 06, 2007 | 104.23 | 105.96 | 103.63 | 103.96 | 937,410 | +0.95(+0.92%) |
Mar 05, 2007 | 103.64 | 105.37 | 102.84 | 103.02 | 949,564 | -2.74(-2.59%) |
Mar 02, 2007 | 105.57 | 106.96 | 105.08 | 105.75 | 766,661 | -0.53(-0.50%) |
Mar 01, 2007 | 103.60 | 107.29 | 100.72 | 106.29 | 1,224,748 | +0.09(+0.08%) |
Feb 28, 2007 | 107.12 | 107.14 | 104.31 | 106.20 | 1,261,681 | -0.20(-0.18%) |
Feb 27, 2007 | 72.42 | 108.90 | 104.83 | 106.40 | 1,711,860 | -5.53(-4.94%) |
Feb 26, 2007 | 111.86 | 112.67 | 111.41 | 111.92 | 629,836 | +0.21(+0.19%) |
Feb 23, 2007 | 112.20 | 112.21 | 111.36 | 111.71 | 484,281 | -0.49(-0.44%) |
Feb 22, 2007 | 112.75 | 113.81 | 111.77 | 112.20 | 765,363 | -0.45(-0.40%) |
Feb 21, 2007 | 109.75 | 112.91 | 108.62 | 112.65 | 1,227,814 | +3.03(+2.76%) |
Feb 20, 2007 | 110.92 | 112.73 | 109.52 | 109.62 | 1,590,081 | +2.51(+2.34%) |
Feb 16, 2007 | 107.44 | 107.62 | 105.51 | 107.12 | 563,933 | -0.24(-0.22%) |
Feb 15, 2007 | 108.61 | 108.76 | 106.99 | 107.35 | 468,587 | -1.25(-1.15%) |
Feb 14, 2007 | 106.24 | 109.27 | 104.67 | 108.61 | 1,319,665 | +3.03(+2.87%) |
Feb 13, 2007 | 102.54 | 106.35 | 102.54 | 105.58 | 1,177,515 | +3.63(+3.56%) |
Feb 12, 2007 | 103.74 | 103.80 | 100.26 | 101.96 | 962,263 | -1.79(-1.72%) |
Feb 09, 2007 | 104.96 | 107.81 | 102.57 | 103.74 | 1,243,862 | -1.21(-1.15%) |
Feb 08, 2007 | 98.73 | 105.76 | 97.13 | 104.96 | 2,754,528 | +4.75(+4.74%) |
Feb 07, 2007 | 100.68 | 100.84 | 99.84 | 100.21 | 636,976 | -0.26(-0.26%) |
Feb 06, 2007 | 100.23 | 100.80 | 100.02 | 100.47 | 353,181 | +0.19(+0.19%) |
Feb 05, 2007 | 99.77 | 101.29 | 99.48 | 100.29 | 510,596 | +0.53(+0.53%) |
Feb 02, 2007 | 100.08 | 100.74 | 99.36 | 99.76 | 1,107,806 | +0.14(+0.14%) |