Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 158.12 | 159.33 | 156.03 | 157.50 | 6,791,606 | -0.44(-0.28%) |
Mar 29, 2007 | 158.62 | 159.23 | 157.25 | 157.94 | 8,370,931 | +0.34(+0.21%) |
Mar 28, 2007 | 158.71 | 159.06 | 157.17 | 157.60 | 10,483,848 | -2.37(-1.48%) |
Mar 27, 2007 | 160.84 | 161.39 | 159.88 | 159.97 | 6,304,871 | -1.42(-0.88%) |
Mar 26, 2007 | 161.60 | 161.76 | 159.54 | 161.39 | 8,560,276 | -0.12(-0.08%) |
Mar 23, 2007 | 160.12 | 161.51 | 159.85 | 161.51 | 6,699,534 | +1.38(+0.86%) |
Mar 22, 2007 | 161.37 | 161.41 | 159.53 | 160.13 | 10,516,241 | -0.66(-0.41%) |
Mar 21, 2007 | 156.52 | 161.22 | 155.62 | 160.80 | 14,344,772 | +5.30(+3.41%) |
Mar 20, 2007 | 154.35 | 155.83 | 153.97 | 155.50 | 8,713,524 | +1.19(+0.77%) |
Mar 19, 2007 | 153.46 | 154.36 | 152.79 | 154.31 | 10,739,473 | +2.62(+1.73%) |
Mar 16, 2007 | 153.05 | 153.25 | 151.13 | 151.69 | 14,262,608 | -1.44(-0.94%) |
Mar 15, 2007 | 152.45 | 154.26 | 152.07 | 153.13 | 12,780,027 | +0.56(+0.37%) |
Mar 14, 2007 | 152.45 | 154.10 | 150.57 | 152.56 | 26,753,770 | +0.85(+0.56%) |
Mar 13, 2007 | 154.43 | 158.97 | 151.32 | 151.71 | 41,939,940 | -2.72(-1.76%) |
Mar 12, 2007 | 152.22 | 154.65 | 151.58 | 154.43 | 12,631,913 | +0.69(+0.45%) |
Mar 09, 2007 | 154.47 | 154.73 | 151.58 | 153.75 | 10,057,699 | +1.34(+0.88%) |
Mar 08, 2007 | 150.95 | 153.99 | 150.93 | 152.41 | 14,154,638 | +3.32(+2.22%) |
Mar 07, 2007 | 150.53 | 151.69 | 149.02 | 149.09 | 11,098,037 | -1.36(-0.90%) |
Mar 06, 2007 | 147.80 | 151.08 | 147.65 | 150.45 | 14,163,917 | +5.62(+3.88%) |
Mar 05, 2007 | 147.53 | 150.54 | 144.71 | 144.83 | 17,583,066 | -4.32(-2.90%) |
Mar 02, 2007 | 151.08 | 153.15 | 149.09 | 149.15 | 12,912,660 | -3.04(-2.00%) |
Mar 01, 2007 | 150.25 | 154.51 | 147.94 | 152.19 | 18,552,530 | -1.59(-1.04%) |
Feb 28, 2007 | 152.75 | 155.38 | 150.77 | 153.78 | 20,912,116 | +4.38(+2.93%) |
Feb 27, 2007 | 159.88 | 160.38 | 148.37 | 149.40 | 24,690,918 | -13.72(-8.41%) |
Feb 26, 2007 | 166.16 | 166.74 | 162.10 | 163.12 | 7,284,711 | -1.91(-1.15%) |
Feb 23, 2007 | 167.06 | 167.54 | 164.30 | 165.03 | 7,225,170 | -1.88(-1.13%) |
Feb 22, 2007 | 168.46 | 169.79 | 166.17 | 166.91 | 5,606,283 | -0.90(-0.54%) |
Feb 21, 2007 | 168.41 | 168.84 | 166.29 | 167.81 | 6,855,345 | -0.78(-0.46%) |
Feb 20, 2007 | 166.42 | 169.14 | 164.62 | 168.59 | 8,167,510 | +3.24(+1.96%) |
Feb 16, 2007 | 164.62 | 165.79 | 163.90 | 165.35 | 4,091,298 | +0.08(+0.05%) |
Feb 15, 2007 | 166.12 | 166.81 | 164.96 | 165.27 | 4,758,532 | -0.44(-0.27%) |
Feb 14, 2007 | 162.89 | 167.01 | 162.20 | 165.71 | 10,097,318 | +3.71(+2.29%) |
Feb 13, 2007 | 161.58 | 162.59 | 160.43 | 162.00 | 5,276,538 | +1.07(+0.66%) |
Feb 12, 2007 | 162.93 | 163.12 | 159.97 | 160.93 | 7,063,923 | -1.64(-1.01%) |
Feb 09, 2007 | 164.47 | 167.13 | 160.51 | 162.57 | 11,950,511 | -0.47(-0.29%) |
Feb 08, 2007 | 161.67 | 164.04 | 159.93 | 163.05 | 7,098,834 | +0.27(+0.16%) |
Feb 07, 2007 | 163.91 | 164.53 | 162.44 | 162.78 | 4,751,316 | -0.84(-0.51%) |
Feb 06, 2007 | 162.58 | 164.54 | 162.13 | 163.62 | 4,989,295 | +1.60(+0.99%) |
Feb 05, 2007 | 162.59 | 162.91 | 161.22 | 162.02 | 3,930,065 | -0.67(-0.41%) |
Feb 02, 2007 | 160.84 | 163.05 | 160.84 | 162.69 | 4,627,079 | +1.09(+0.67%) |
Feb 01, 2007 | 162.69 | 163.05 | 159.87 | 161.60 | 7,523,103 | -0.12(-0.08%) |
Jan 31, 2007 | 158.78 | 162.17 | 158.01 | 161.72 | 9,491,744 | +2.58(+1.62%) |
Jan 30, 2007 | 160.90 | 161.83 | 158.83 | 159.14 | 7,872,988 | -1.72(-1.07%) |
Jan 29, 2007 | 163.05 | 163.94 | 160.17 | 160.87 | 7,728,022 | -1.88(-1.15%) |
Jan 26, 2007 | 163.55 | 163.81 | 160.53 | 162.74 | 9,784,298 | +0.33(+0.20%) |
Jan 25, 2007 | 153.97 | 168.08 | 161.99 | 162.41 | 10,303,418 | -5.36(-3.19%) |
Jan 24, 2007 | 162.75 | 167.82 | 162.38 | 167.77 | 8,379,119 | +5.69(+3.51%) |
Jan 23, 2007 | 162.22 | 162.68 | 160.57 | 162.09 | 8,256,325 | -0.25(-0.16%) |
Jan 22, 2007 | 160.90 | 162.55 | 159.77 | 162.34 | 6,534,191 | +2.04(+1.27%) |
Jan 19, 2007 | 159.37 | 161.17 | 159.19 | 160.29 | 6,999,785 | +0.47(+0.29%) |
Jan 18, 2007 | 162.93 | 163.74 | 159.39 | 159.83 | 8,557,801 | -2.71(-1.66%) |
Jan 17, 2007 | 161.75 | 163.19 | 160.72 | 162.53 | 6,961,347 | -0.27(-0.17%) |
Jan 16, 2007 | 152.45 | 163.98 | 152.45 | 162.81 | 7,670,167 | -0.31(-0.19%) |
Jan 12, 2007 | 160.76 | 163.29 | 160.38 | 163.11 | 8,683,350 | +1.61(+1.00%) |
Jan 11, 2007 | 158.81 | 162.49 | 158.24 | 161.51 | 11,858,809 | +2.87(+1.81%) |
Jan 10, 2007 | 155.04 | 158.88 | 153.59 | 158.63 | 10,524,473 | +3.07(+1.97%) |
Jan 09, 2007 | 155.15 | 156.19 | 153.97 | 155.56 | 9,376,297 | +0.27(+0.17%) |
Jan 08, 2007 | 151.73 | 155.46 | 151.00 | 155.29 | 10,299,745 | +3.57(+2.35%) |
Jan 05, 2007 | 151.25 | 152.45 | 150.85 | 151.73 | 7,730,909 | +0.15(+0.10%) |
Jan 04, 2007 | 152.62 | 152.96 | 150.98 | 151.57 | 8,498,765 | -1.42(-0.93%) |