Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 143.20 | 144.00 | 137.90 | 138.00 | 18,985 | -4.80(-3.36%) |
Apr 27, 2007 | 145.90 | 145.90 | 142.50 | 142.80 | 16,130 | -3.60(-2.46%) |
Apr 26, 2007 | 146.30 | 146.50 | 143.80 | 146.40 | 21,920 | +0.50(+0.34%) |
Apr 25, 2007 | 141.90 | 146.90 | 141.60 | 145.90 | 35,740 | +5.30(+3.77%) |
Apr 24, 2007 | 142.40 | 143.00 | 139.80 | 140.60 | 37,770 | -1.80(-1.26%) |
Apr 23, 2007 | 145.50 | 145.90 | 141.80 | 142.40 | 21,300 | -2.60(-1.79%) |
Apr 20, 2007 | 142.00 | 145.00 | 141.10 | 145.00 | 31,165 | +4.80(+3.42%) |
Apr 19, 2007 | 140.40 | 141.10 | 137.40 | 140.20 | 26,740 | -0.10(-0.07%) |
Apr 18, 2007 | 144.00 | 144.00 | 140.20 | 140.30 | 26,380 | -3.60(-2.50%) |
Apr 17, 2007 | 145.00 | 147.60 | 143.20 | 143.90 | 37,870 | +3.20(+2.27%) |
Apr 16, 2007 | 136.00 | 140.70 | 135.50 | 140.70 | 14,310 | +4.30(+3.15%) |
Apr 13, 2007 | 136.50 | 136.50 | 135.00 | 136.40 | 10,160 | +0.30(+0.22%) |
Apr 12, 2007 | 134.20 | 136.50 | 134.00 | 136.10 | 32,440 | +1.30(+0.96%) |
Apr 11, 2007 | 136.20 | 136.20 | 134.40 | 134.80 | 11,190 | -1.10(-0.81%) |
Apr 10, 2007 | 134.20 | 136.20 | 133.60 | 135.90 | 17,660 | +1.00(+0.74%) |
Apr 09, 2007 | 135.60 | 135.70 | 134.60 | 134.90 | 32,820 | -1.20(-0.88%) |
Apr 05, 2007 | 137.60 | 137.80 | 135.50 | 136.10 | 13,020 | +0.50(+0.37%) |
Apr 04, 2007 | 135.50 | 136.30 | 133.80 | 135.60 | 15,110 | -0.30(-0.22%) |
Apr 03, 2007 | 135.10 | 135.90 | 133.90 | 135.90 | 13,890 | +1.40(+1.04%) |
Apr 02, 2007 | 136.10 | 136.10 | 132.60 | 134.50 | 17,630 | -1.20(-0.88%) |
Mar 30, 2007 | 139.90 | 139.90 | 134.10 | 135.70 | 20,940 | -4.40(-3.14%) |
Mar 29, 2007 | 135.00 | 140.30 | 134.30 | 140.10 | 20,380 | +5.80(+4.32%) |
Mar 28, 2007 | 133.70 | 135.20 | 133.50 | 134.30 | 31,260 | +0.60(+0.45%) |
Mar 27, 2007 | 132.70 | 134.80 | 132.50 | 133.70 | 13,780 | +1.00(+0.75%) |
Mar 26, 2007 | 134.90 | 135.40 | 132.20 | 132.70 | 21,250 | -1.40(-1.04%) |
Mar 23, 2007 | 135.30 | 136.90 | 133.10 | 134.10 | 10,430 | -0.30(-0.22%) |
Mar 22, 2007 | 133.10 | 136.00 | 132.50 | 134.40 | 24,270 | +2.30(+1.74%) |
Mar 21, 2007 | 130.70 | 132.10 | 130.00 | 132.10 | 24,170 | +1.40(+1.07%) |
Mar 20, 2007 | 130.70 | 131.30 | 129.40 | 130.70 | 12,740 | -0.30(-0.23%) |
Mar 19, 2007 | 129.50 | 131.40 | 129.50 | 131.00 | 21,510 | +2.00(+1.55%) |
Mar 16, 2007 | 129.80 | 130.50 | 127.70 | 129.00 | 28,610 | -0.70(-0.54%) |
Mar 15, 2007 | 134.80 | 135.30 | 128.10 | 129.70 | 17,940 | -4.10(-3.06%) |
Mar 14, 2007 | 130.50 | 135.40 | 129.60 | 133.80 | 23,620 | +3.50(+2.69%) |
Mar 13, 2007 | 139.40 | 136.00 | 130.00 | 130.30 | 31,460 | -9.10(-6.53%) |
Mar 12, 2007 | 140.00 | 141.50 | 138.00 | 139.40 | 17,210 | -2.10(-1.48%) |
Mar 09, 2007 | 136.50 | 143.70 | 136.50 | 141.50 | 31,850 | +9.50(+7.20%) |
Mar 08, 2007 | 136.00 | 136.70 | 131.80 | 132.00 | 12,940 | -3.20(-2.37%) |
Mar 07, 2007 | 132.00 | 136.30 | 131.60 | 135.20 | 16,580 | +0.70(+0.52%) |
Mar 06, 2007 | 133.00 | 135.10 | 132.20 | 134.50 | 11,670 | +3.60(+2.75%) |
Mar 05, 2007 | 132.10 | 135.40 | 130.90 | 130.90 | 44,530 | -1.30(-0.98%) |
Mar 02, 2007 | 133.50 | 136.50 | 132.10 | 132.20 | 15,150 | -2.10(-1.56%) |
Mar 01, 2007 | 132.50 | 137.20 | 132.50 | 134.30 | 22,293 | +1.10(+0.83%) |
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%) |