Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 104.33 | 104.38 | 102.94 | 103.09 | 673,032 | -1.23(-1.18%) |
Apr 27, 2007 | 105.31 | 105.79 | 103.51 | 104.33 | 520,129 | -0.98(-0.93%) |
Apr 26, 2007 | 105.54 | 111.19 | 105.22 | 105.31 | 419,356 | +0.06(+0.06%) |
Apr 25, 2007 | 105.71 | 105.77 | 103.89 | 105.24 | 463,353 | +0.11(+0.10%) |
Apr 24, 2007 | 104.95 | 105.75 | 103.30 | 105.13 | 483,247 | -0.02(-0.02%) |
Apr 23, 2007 | 106.81 | 107.42 | 104.75 | 105.15 | 502,850 | -1.48(-1.39%) |
Apr 20, 2007 | 108.47 | 108.75 | 106.12 | 106.63 | 515,337 | -1.12(-1.04%) |
Apr 19, 2007 | 108.81 | 108.81 | 105.49 | 107.75 | 1,452,936 | -2.71(-2.45%) |
Apr 18, 2007 | 110.81 | 112.14 | 110.19 | 110.46 | 444,767 | -0.83(-0.74%) |
Apr 17, 2007 | 110.88 | 111.90 | 110.57 | 111.28 | 292,155 | +0.68(+0.62%) |
Apr 16, 2007 | 109.22 | 110.83 | 109.22 | 110.60 | 361,418 | +1.89(+1.74%) |
Apr 13, 2007 | 108.03 | 108.84 | 107.62 | 108.71 | 281,410 | +0.93(+0.86%) |
Apr 12, 2007 | 107.26 | 108.57 | 105.86 | 107.78 | 418,485 | -0.36(-0.33%) |
Apr 11, 2007 | 108.98 | 108.99 | 107.53 | 108.14 | 164,373 | -1.07(-0.98%) |
Apr 10, 2007 | 107.00 | 109.27 | 107.00 | 109.22 | 264,566 | +2.22(+2.07%) |
Apr 09, 2007 | 107.61 | 108.31 | 106.87 | 107.00 | 307,111 | -0.79(-0.73%) |
Apr 05, 2007 | 107.16 | 108.12 | 107.02 | 107.78 | 162,195 | +0.50(+0.47%) |
Apr 04, 2007 | 107.44 | 107.82 | 107.10 | 107.28 | 208,661 | -0.16(-0.15%) |
Apr 03, 2007 | 106.57 | 107.69 | 106.57 | 107.44 | 223,037 | +1.31(+1.24%) |
Apr 02, 2007 | 107.55 | 107.76 | 105.86 | 106.12 | 268,196 | -1.52(-1.41%) |
Mar 30, 2007 | 107.71 | 108.95 | 107.37 | 107.65 | 293,607 | +0.21(+0.19%) |
Mar 29, 2007 | 108.29 | 108.81 | 106.41 | 107.44 | 213,308 | -0.48(-0.44%) |
Mar 28, 2007 | 109.52 | 109.84 | 107.78 | 107.92 | 222,020 | -1.29(-1.18%) |
Mar 27, 2007 | 109.95 | 109.98 | 108.88 | 109.20 | 150,724 | -0.66(-0.60%) |
Mar 26, 2007 | 110.70 | 111.49 | 108.75 | 109.86 | 239,009 | -0.57(-0.52%) |
Mar 23, 2007 | 109.51 | 110.46 | 109.16 | 110.44 | 201,256 | +1.50(+1.38%) |
Mar 22, 2007 | 109.97 | 110.25 | 108.64 | 108.94 | 282,571 | -0.17(-0.16%) |
Mar 21, 2007 | 106.34 | 109.35 | 106.34 | 109.11 | 478,455 | +2.82(+2.66%) |
Mar 20, 2007 | 109.60 | 109.60 | 106.11 | 106.28 | 713,980 | -2.74(-2.51%) |
Mar 19, 2007 | 107.48 | 109.17 | 107.48 | 109.02 | 224,924 | +1.54(+1.44%) |
Mar 16, 2007 | 108.00 | 108.87 | 107.32 | 107.48 | 253,240 | +0.10(+0.10%) |
Mar 15, 2007 | 105.18 | 108.14 | 105.18 | 107.38 | 308,708 | +1.60(+1.51%) |
Mar 14, 2007 | 105.61 | 106.55 | 104.21 | 105.78 | 447,671 | +0.17(+0.16%) |
Mar 13, 2007 | 109.71 | 109.84 | 105.49 | 105.61 | 395,106 | -4.10(-3.74%) |
Mar 12, 2007 | 108.76 | 109.93 | 108.66 | 109.71 | 331,215 | +0.47(+0.43%) |
Mar 09, 2007 | 108.94 | 109.91 | 108.40 | 109.24 | 246,705 | +0.73(+0.67%) |
Mar 08, 2007 | 107.47 | 109.78 | 107.47 | 108.51 | 314,517 | +1.21(+1.13%) |
Mar 07, 2007 | 106.68 | 108.43 | 106.50 | 107.30 | 357,788 | +0.49(+0.46%) |
Mar 06, 2007 | 106.23 | 107.36 | 105.68 | 106.81 | 473,373 | +1.78(+1.69%) |
Mar 05, 2007 | 106.41 | 107.12 | 104.81 | 105.03 | 341,525 | -2.20(-2.05%) |
Mar 02, 2007 | 108.81 | 108.95 | 106.88 | 107.23 | 316,985 | -1.95(-1.79%) |
Mar 01, 2007 | 108.81 | 110.01 | 106.26 | 109.18 | 374,628 | -0.49(-0.45%) |
Feb 28, 2007 | 112.81 | 112.81 | 109.00 | 109.67 | 748,975 | -2.61(-2.32%) |
Feb 27, 2007 | 115.18 | 115.18 | 109.78 | 112.28 | 412,096 | -3.13(-2.71%) |
Feb 26, 2007 | 120.07 | 120.35 | 114.98 | 115.41 | 615,983 | -4.66(-3.88%) |
Feb 23, 2007 | 120.53 | 120.64 | 119.61 | 120.07 | 311,177 | -0.46(-0.38%) |
Feb 22, 2007 | 120.24 | 121.14 | 119.64 | 120.53 | 441,863 | +1.63(+1.37%) |
Feb 21, 2007 | 119.38 | 119.80 | 118.83 | 118.89 | 274,149 | -0.99(-0.83%) |
Feb 20, 2007 | 119.76 | 120.52 | 119.15 | 119.88 | 304,352 | +0.37(+0.31%) |
Feb 16, 2007 | 121.26 | 121.62 | 118.86 | 119.51 | 260,355 | -1.41(-1.17%) |
Feb 15, 2007 | 118.38 | 121.28 | 117.59 | 120.92 | 609,722 | +2.38(+2.00%) |
Feb 14, 2007 | 117.25 | 120.08 | 117.25 | 118.55 | 677,109 | +1.12(+0.96%) |
Feb 13, 2007 | 118.45 | 118.86 | 117.12 | 117.43 | 265,964 | -0.56(-0.47%) |
Feb 12, 2007 | 119.15 | 119.43 | 117.14 | 117.98 | 457,043 | -1.62(-1.36%) |
Feb 09, 2007 | 121.80 | 124.17 | 118.93 | 119.61 | 471,485 | +0.16(+0.14%) |
Feb 08, 2007 | 119.17 | 120.24 | 119.17 | 119.44 | 474,389 | +0.62(+0.52%) |
Feb 07, 2007 | 118.42 | 118.95 | 117.89 | 118.82 | 354,013 | +1.20(+1.02%) |
Feb 06, 2007 | 117.08 | 117.87 | 116.81 | 117.63 | 229,281 | +0.10(+0.09%) |
Feb 05, 2007 | 117.00 | 117.94 | 116.67 | 117.52 | 425,454 | +1.08(+0.93%) |
Feb 02, 2007 | 116.61 | 117.08 | 115.80 | 116.44 | 266,599 | -0.16(-0.14%) |